Rivaldi_Prediction/data/featuenaq/US00724F1012_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
3407,2000-02-04,18.5,18.625,16.75,17.1796875,13516800.0,0.07149321266968323,1.3880597014925373,1.005952380952381,59.746434231378764,47.137863589011516,-3.1437870027432187,-2.6580222850148445,0.08156654224936233,3.7047898912427897,37.270203591123376,1.875,-0.5691574711264131,2.7125000000000004,0.5539652645955968,4.871034735404406,1.6332326322977977,3.791767367702203,-5.0621875,97.62611275964392,57.10955108374915,1.0792673677022024,2,-2.5078125,-1.3203125,-1.3203125,1.5078125,1.859375,4,0.1596283783783783,1.1395348837209303,17.265625,1.0,15.328125,-1.3333333333333333,13.96875,0.1596283783783783
3408,2000-02-07,19.265625,19.359375,18.0625,18.4375,12919200.0,0.04138513513513509,1.5538461538461539,0.6272189349112426,66.25194401244167,48.30832830626308,-3.6461813230049565,-3.353134996824968,-0.6840584577506377,2.9391648912427897,36.5713653735234,1.296875,-0.45344586240353024,3.32421875,0.6647706945373741,5.983666805462626,1.994494722268687,4.653942777731313,-5.620325000000001,98.31932773109243,55.352351029514494,1.3297240277313134,2,-2.90625,-2.0859375,-2.0859375,0.7421875,1.625,0,0.05352798053527974,1.3880597014925373,18.5,1.1395348837209303,17.265625,1.0,15.328125,0.05352798053527974
3409,2000-02-08,20.9375,21.0,19.1875,19.390625,14297200.0,0.08678021086780219,1.1682242990654206,1.8679245283018868,72.41847826086956,50.812466429204775,-5.034228221977047,-4.954131047077503,-2.3559334577506377,1.2672898912427897,36.14846778698671,1.8125,-0.21265208677943725,4.789843749999999,1.3273675750154652,8.252319924984533,3.0586056625077305,6.521081837492266,-6.949355500000001,99.11894273127754,51.58619638765835,1.7312380874922673,2,-3.7578125,-3.7578125,-3.7578125,-0.9296875,2.671875,1,-0.05597014925373134,1.5538461538461539,19.265625,1.3880597014925373,18.5,1.1395348837209303,17.265625,-0.05597014925373134
3410,2000-02-09,21.890625,21.9375,20.71875,20.96875,15321600.0,0.045522388059701546,1.4,0.5959595959595959,74.17302798982189,53.307664301452974,-5.535818517763754,-5.708945076628474,-3.3090584577506377,0.3141648912427897,35.853456149767545,1.21875,0.1797902939847873,5.431249999999999,1.1333102395786696,9.729189760421326,3.282280119789334,7.580219880210663,-7.3415320600000005,99.23076923076923,48.57154496155409,2.1489698802106636,2,-4.2421875,-4.2421875,-4.7109375,-1.8828125,0.03125,2,-0.10778015703069233,1.1682242990654206,20.9375,1.5538461538461539,19.265625,1.3880597014925373,18.5,-0.10778015703069233
3411,2000-02-10,22.8125,22.8125,21.0625,21.640625,13175600.0,0.04211277658815127,1.9866666666666666,1.271186440677966,77.34939759036145,57.70293824933225,-5.96562541931138,-6.388596439609991,-4.230933457750638,-0.6077101087572103,35.669949023784696,1.75,0.34995075447426416,5.991406250000001,0.867424533526318,11.115387966473683,3.4294153917631576,8.553397108236842,-7.524566354000001,100.0,43.99740448147665,2.561990858236842,2,-4.7265625,-4.7265625,-5.6328125,-2.8046875,-0.953125,3,-0.0876712328767123,1.4,21.890625,1.1682242990654206,20.9375,1.5538461538461539,19.265625,-0.0876712328767123
3412,2000-02-11,22.609375,22.8125,21.71875,22.5,7216800.0,-0.008904109589041087,3.242424242424242,0.09333333333333334,79.65260545905707,63.29774296063583,-4.999856532543731,-6.004789792363489,-4.027808457750638,-0.4045851087572103,35.47652494468928,1.09375,0.6265130363610076,5.478124999999999,-0.25488766443100985,11.211137664431007,2.6116186677844944,8.344631332215503,-6.418493391520002,95.72368421052632,32.211621595414385,2.866506332215504,2,-4.3125,-4.5234375,-5.4296875,-2.6015625,0.3125,4,-0.09191430545957158,1.9866666666666666,22.8125,1.4,21.890625,1.1682242990654206,20.9375,-0.09191430545957158
3413,2000-02-14,22.40625,22.5,21.265625,22.03125,6994800.0,-0.008984105044920532,3.388888888888889,3.4285714285714284,77.3076923076923,67.7953456289702,-3.846682860143961,-5.631372369167721,-3.8246834577506377,-0.20146010875721032,35.11714638329884,1.34375,0.8892929281261459,4.983593750000001,-1.2053886199452748,11.172576119945276,1.8891025650273612,8.078084934972638,-5.420774184537603,88.79310344827587,24.87190113696935,3.094491184972638,2,-4.046875,-4.3203125,-5.2265625,-2.3984375,3.09375,0,-0.0913528591352859,3.242424242424242,22.609375,1.9866666666666666,22.8125,1.4,21.890625,-0.0913528591352859
3414,2000-02-15,22.21875,23.0,21.5625,22.1015625,7082400.0,-0.008368200836820106,-1.4052287581699345,0.3125,79.03014416775885,71.20158567651704,-2.6438843469664555,-5.22181667780864,-3.6371834577506377,-0.013960108757210321,34.817773630681856,1.4375,1.4139608784067832,4.485156249999999,-2.0196850249532616,10.98999752495326,1.2327356125233706,7.73757688747663,-4.534031282393091,65.75342465753424,-1.321189582961182,3.25242063747663,2,-2.796875,-4.0390625,-5.0390625,-2.2109375,4.421875,1,-0.05977496483825595,3.388888888888889,22.40625,3.242424242424242,22.609375,1.9866666666666666,22.8125,-0.05977496483825595
3415,2000-02-16,24.546875,24.6875,21.875,22.0,10723600.0,0.1047819971870605,-1.011173184357542,21.733333333333334,81.98198198198199,74.21241177792929,-3.941277106708945,-7.230271847797312,-5.965308457750638,-2.3420851087572103,34.7370440310675,2.8125,2.1861173913189127,6.375,-0.7295412644974775,13.479541264497476,2.8227293677512613,9.927270632248739,-6.118016902858059,96.12068965517241,27.41777862794629,3.552270632248738,2,-3.828125,-5.5234375,-7.3671875,-4.5390625,2.5,2,-0.038192234245703394,-1.4052287581699345,22.21875,3.388888888888889,22.40625,3.242424242424242,22.609375,-0.038192234245703394
3416,2000-02-17,25.390625,25.53125,24.03125,24.75,10482400.0,0.03437301082113309,2.2542372881355934,0.25153374233128833,90.93023255813954,77.67727825868049,-3.923935583288536,-7.726898281228831,-6.809058457750638,-3.1858351087572103,34.7524318576103,1.5,2.960887032813819,6.746874999999999,-0.964880700671678,14.458630700671677,2.890997149664159,10.602752850335838,-5.960384198400771,96.7032967032967,20.003255822649663,3.855877850335839,2,-3.59375,-5.9453125,-8.2109375,-5.3828125,3.015625,3,-0.13661538461538458,-1.011173184357542,24.546875,-1.4052287581699345,22.21875,3.388888888888889,22.40625,-0.13661538461538458
3417,2000-02-18,24.5625,25.671875,24.25,25.65625,6311200.0,-0.0326153846153846,1.5277777777777777,-1.7073170731707317,89.57617411225658,80.26885938088215,-2.3975344759468378,-6.537427957725043,-5.980933457750638,-2.3577101087572103,34.78495824270213,1.421875,3.603064630599956,5.4765625,-2.537286917324529,13.490411917324527,1.4696377913377354,9.483487208662265,-4.034077542688632,74.822695035461,-9.278528347640574,4.006924708662264,2,-2.1328125,-5.046875,-7.3828125,-4.5546875,3.21875,4,-0.11005089058524176,2.2542372881355934,25.390625,-1.011173184357542,24.546875,-1.4052287581699345,22.21875,-0.11005089058524176
3418,2000-02-22,24.5703125,24.90625,22.609375,24.453125,7825600.0,0.00031806615776086566,4.821782178217822,-0.10714285714285714,89.424753050552,82.15844546862463,-1.7586898389815673,-6.116148199606311,-5.988745957750638,-2.3655226087572103,34.29347719231126,2.296875,4.095843787350937,5.012890625000001,-3.1321161747446453,13.157897424744649,0.9403872251276759,9.085394024872326,-3.013199534150907,73.19391634980988,-17.921735329261082,4.072503399872324,2,-1.375,-5.0546875,-7.390625,-4.5625,3.2734375,1,-0.06709062003179656,1.5277777777777777,24.5625,2.2542372881355934,25.390625,-1.011173184357542,24.546875,-0.06709062003179656
3419,2000-02-23,24.90625,26.25,23.859375,24.375,7614800.0,0.013672496025437297,-2.06,4.533333333333333,88.55345911949686,83.75627114969961,-1.6454983835315105,-6.040658647322218,-6.324683457750638,-2.7014601087572103,33.960969051178445,2.390625,4.490588298325882,4.891015625000001,-3.381221394037624,13.163252644037629,0.7548971154811888,9.027134134518814,-2.526184627320724,69.28571428571428,-22.936294673820115,4.1361185095188135,2,-1.25,-5.1015625,-7.7265625,-4.8984375,1.890625,2,0.023839397741530766,4.821782178217822,24.5703125,1.5277777777777777,24.5625,2.2542372881355934,25.390625,0.023839397741530766
3420,2000-02-24,26.59375,26.65625,24.25,25.28125,6901200.0,0.06775407779171894,2.347826086956522,2.4705882352941178,88.3183568677792,84.97504440274604,-2.9007460586735547,-7.207988251559641,-8.012183457750638,-4.38896010875721,33.662408908152365,2.40625,4.833036899948663,6.013671875,-2.442718216700957,14.470061966700957,1.7854768291495233,10.241866920850477,-3.984375,98.45559845559846,6.870993580500098,4.2281950458504785,2,-2.6328125,-6.5859375,-9.4140625,-6.5859375,1.234375,3,0.001762632197414904,-2.06,24.90625,4.821782178217822,24.5703125,1.5277777777777777,24.5625,0.001762632197414904
3421,2000-02-25,24.625,26.109375,24.5,25.875,4176000.0,-0.07403055229142186,-1.1458333333333333,-0.9523809523809523,73.72881355932203,84.31684530277548,-0.7239904434502868,-4.7791298310412245,-6.043433457750638,-2.4202101087572103,33.34771420400875,2.09375,4.921140093644883,3.5972656249999986,-4.71174085515721,11.906272105157205,-0.5572376150786056,7.751768865078603,-1.2062500000000007,49.80694980694981,-39.31922184757787,4.154503240078603,2,-0.6640625,-4.6171875,-7.4453125,-4.6171875,1.765625,4,0.0983502538071066,2.347826086956522,26.59375,-2.06,24.90625,4.821782178217822,24.5703125,0.0983502538071066
3422,2000-02-28,24.453125,24.90625,23.75,24.3828125,6549600.0,-0.006979695431472033,1.368,-0.05625,71.06598984771574,83.62332280722252,-0.2939919065047967,-4.020898513472769,-5.871558457750638,-2.2483351087572103,32.78735664940549,1.15625,4.903831321131918,2.9222656250000014,-4.898858685484878,10.743389935484881,-0.9882965302424367,6.8328277802424395,2.203125,45.559845559845556,-40.65181074725463,3.91056215524244,2,-0.34375,-4.4453125,-7.2734375,-4.4453125,0.984375,0,0.16166134185303505,-1.1458333333333333,24.625,2.347826086956522,26.59375,-2.06,24.90625,0.16166134185303505
3423,2000-02-29,25.5,25.75,24.78125,25.0,6718800.0,0.04281150159744418,-1.0666666666666667,7.111111111111111,69.5187165775401,82.56649751942044,-0.9564484834423439,-4.367513551757472,-6.918433457750638,-3.2952101087572103,32.31903270428205,1.296875,4.781262660435658,3.3824218749999986,-3.7128377078124437,10.47768145781244,-0.16520791640622434,6.9300516664062215,1.0981249999999996,60.215053763440864,-23.35746931278254,3.547629791406221,2,-1.234375,-5.4921875,-8.3203125,-5.4921875,1.296875,1,0.0894607843137254,1.368,24.453125,-1.1458333333333333,24.625,2.347826086956522,26.59375,0.0894607843137254
3424,2000-03-01,25.09375,25.5625,24.6875,25.5546875,5105200.0,-0.015931372549019662,2.6721311475409837,-0.921875,64.3758765778401,80.61026358562691,-0.11118438273467746,-3.251793661568115,-6.512183457750638,-2.8889601087572103,31.79669443046713,0.875,4.648145853008405,2.419921875,-3.6566731474799923,8.496516897479992,-0.6183756362399961,5.458219386239996,1.4474124999999987,46.236559139784944,-33.894810086925006,3.0382975112399966,3,-0.4609375,-5.0859375,-7.9140625,-5.0859375,3.5625,2,0.1095890410958904,-1.0666666666666667,25.5,1.368,24.453125,-1.1458333333333333,24.625,0.1095890410958904
3425,2000-03-02,20.15625,24.0625,20.0,24.0625,24963600.0,-0.19676214196762143,1.08,8.474576271186441,41.23711340206185,75.08880590161827,4.624303598932922,2.1776106354607094,-1.5746834577506377,2.0485398912427897,31.889236526673763,5.09375,4.463665118051061,-2.7589843750000007,-7.921747593387664,2.403778843387663,-5.340365984193831,-0.17760276580617074,6.329089249999999,2.557544757033248,-71.9599013209292,2.581381609193831,3,3.171875,-0.1484375,-2.9765625,-0.1484375,11.09375,3,0.3294573643410852,2.6721311475409837,25.09375,-1.0666666666666667,25.5,1.368,24.453125,0.3294573643410852
3426,2000-03-03,22.65625,22.93359375,20.6328125,21.046875,18611200.0,0.12403100775193798,1.1263537906137184,-0.412,50.13428827215757,70.70637414160727,1.8949130406459496,0.10769086373209191,-4.074683457750638,-0.4514601087572103,33.462384560301714,2.77734375,4.338513234746209,-0.5285156250000007,-4.960531541636666,3.9035002916366643,-2.7445235833183332,1.6874923333183318,3.5696756799999996,46.19565217391305,-24.580212407127192,2.2160079583183325,3,0.671875,-2.6484375,-5.4765625,-2.6484375,6.640625,4,0.22827586206896555,1.08,20.15625,2.6721311475409837,25.09375,-1.0666666666666667,25.5,0.22827586206896555
3427,2000-03-06,21.453125,22.40625,21.0,22.3125,6946400.0,-0.05310344827586211,1.6865671641791045,-0.5339805825242718,47.41744284504657,66.03889522988445,2.917383380093799,1.626807552757711,-2.8715584577506377,0.7516648912427897,34.11194010520607,1.65625,3.879613482557197,-1.8792968750000014,-5.824143935872705,2.065550185872702,-3.851720405436353,0.09312665543635035,4.5237636528,25.271739130434785,-41.43948302200056,1.9724235304363513,3,1.875,-1.4453125,-4.2734375,-1.4453125,8.421875,0,0.23015294974508382,1.1263537906137184,22.65625,1.08,20.15625,2.6721311475409837,25.09375,0.23015294974508382
3428,2000-03-07,20.296875,21.96875,20.140625,21.953125,6066400.0,-0.05389657683903859,1.1666666666666667,1.9272727272727272,45.05229283990346,61.20543230992962,3.8036969921458166,3.019066624616265,-1.7153084577506377,1.9079148912427897,34.48123218556278,1.828125,3.1626305461636726,-3.0871093750000007,-6.829924843956871,0.6557060939568693,-4.958517109478436,-1.2157016405215657,5.440938106687998,5.337078651685393,-58.95499109735048,1.8714077344784357,3,3.03125,-0.2890625,-3.1171875,-0.2890625,7.71875,1,0.25327174749807546,1.6865671641791045,21.453125,1.1263537906137184,22.65625,1.08,20.15625,0.25327174749807546
3429,2000-03-08,19.765625,20.40625,19.625,20.390625,8405600.0,-0.02617397998460358,1.380952380952381,0.37735849056603776,36.43617021276596,55.440744903817034,3.9437968564660544,3.6448969835332434,-1.1840584577506377,2.4391648912427897,34.063037730528016,0.78125,2.463860028820303,-3.5597656250000007,-7.495559411944008,0.37602816194400646,-5.527662518472006,-1.5918687315279954,5.742675582420478,3.169014084507042,-54.73833322747429,1.967896893472004,3,3.1015625,0.453125,-2.5859375,0.2421875,8.625,2,0.35573122529644263,1.1666666666666667,20.296875,1.6865671641791045,21.453125,1.1263537906137184,22.65625,0.35573122529644263
3430,2000-03-09,19.53125,20.34375,19.25,19.90625,10022000.0,-0.011857707509881465,-1.3333333333333333,0.6,32.78236914600552,50.891139969004094,3.4319032591713103,3.8930492268907457,-0.9496834577506377,2.6735398912427897,33.25620876300823,1.09375,1.7275334226276726,-3.6761718750000014,-7.922244082221535,0.5699003322215326,-5.79920797861077,-1.5531357713892326,5.624052547475248,7.635206786850477,-43.49074431112891,2.1230361036107674,3,2.96875,0.75,-2.3515625,0.4765625,4.921875,3,0.46720000000000006,1.380952380952381,19.765625,1.1666666666666667,20.296875,1.6865671641791045,21.453125,0.46720000000000006
3431,2000-03-10,20.8125,21.421875,19.859375,19.875,15000800.0,0.0656000000000001,-2.225806451612903,-2.5,39.26654740608229,47.35786858660038,1.7354819456278392,2.5869141708699885,-2.2309334577506377,1.3922898912427897,31.807568657718743,1.890625,1.0151530944872675,-2.294921875,-6.672329210217143,2.0824854602171428,-4.483625542608571,-0.10621820739142862,3.8703783436772277,49.504950495049506,1.3196172431856894,2.1887036676085714,3,1.6875,0.4375,-3.6328125,-0.8046875,7.515625,4,0.5015015015015014,-1.3333333333333333,19.53125,1.380952380952381,19.765625,1.1666666666666667,20.296875,0.5015015015015014
3432,2000-03-13,20.53125,21.15625,20.125,20.1875,6446400.0,-0.013513513513513487,-3.4,0.36666666666666664,38.61734918538088,43.92438332080491,1.5666608544737244,2.850647850774081,-1.9496834577506377,1.6735398912427897,30.2806422410711,1.03125,0.12928232520080485,-2.4722656249999986,-6.995672161799764,2.0511409117997665,-4.733968893399883,-0.21056235660011424,3.7169980761830494,47.12643678160919,2.01758550317264,2.2617032683998826,3,1.875,1.171875,-3.3515625,-0.5234375,8.71875,0,0.4269406392694064,-2.225806451612903,20.8125,-1.3333333333333333,19.53125,1.380952380952381,19.765625,0.4269406392694064
3433,2000-03-14,20.359375,22.21875,20.0,21.875,12852800.0,-0.008371385083713823,1.0141843971631206,-4.409090909090909,37.06666666666666,40.89002666400786,1.0422578998237313,3.015942483226926,-1.7778084577506377,1.8454148912427897,29.064160769365643,2.21875,-0.4703039209338371,-2.5417968749999993,-7.212331621037027,2.1287378710370284,-4.877064248018513,-0.20652950198148545,3.489013230088407,37.368421052631575,-4.488801990343703,2.335267373018514,3,1.296875,2.0,-3.1796875,-0.3515625,7.796875,1,0.4673829623944743,-3.4,20.53125,-2.225806451612903,20.8125,-1.3333333333333333,19.53125,0.4673829623944743
3434,2000-03-15,20.890625,21.609375,20.0,20.75,9849600.0,0.02609363008442056,1.0396039603960396,-0.09278350515463918,32.63558515699334,39.9343013034447,-0.16528682926840332,2.508714100997846,-2.3090584577506377,1.3141648912427897,27.554366175085242,1.609375,-1.029127260784577,-1.9441406249999993,-6.692645180431352,2.8043639304313537,-4.318392902715676,0.4301116527156772,2.589892171681335,55.26315789473685,19.71571948465737,2.374252277715677,3,0.201171875,2.03125,-3.7109375,-0.8828125,7.265625,2,0.3410620792819745,1.0141843971631206,20.359375,-3.4,20.53125,-2.225806451612903,20.8125,0.3410620792819745
3435,2000-03-16,23.609375,23.6875,19.5,21.140625,22378000.0,0.13014210919970082,2.1904761904761907,17.555555555555557,47.04276615104641,39.59079884554345,-2.61801118417646,-0.299213030430419,-4.85442634211342,-1.4045851087572103,25.671277659480022,4.1875,-1.6057900316760936,0.8214843750000007,-3.874071408389863,5.5170401583898645,-1.5262935166949312,3.1692622666949326,-4.359375,98.13432835820896,61.730712054531686,2.3477778916949323,3,-2.140625,-0.65625,-6.4296875,-3.6015625,2.578125,3,0.2025148908007941,1.0396039603960396,20.890625,1.0141843971631206,20.359375,-3.4,20.53125,0.2025148908007941
3436,2000-03-17,21.921875,22.84375,21.484375,22.25,18887600.0,-0.07147584381204497,-1.2597402597402598,-0.13291139240506328,43.22742474916388,39.12524127933427,-1.1685195733150628,1.1753535597871263,-3.019148993105965,0.2829148912427897,23.39853085667177,2.125,-2.154966368816453,-0.6925781250000007,-5.237171327887211,3.8520150778872093,-2.964874726443604,1.5797184764436025,-2.583124999999999,57.83582089552238,21.65721964351812,2.272296601443605,3,-0.453125,1.03125,-4.2734375,-1.9140625,8.078125,4,0.11546685673556656,2.1904761904761907,23.609375,1.0396039603960396,20.890625,1.0141843971631206,20.359375,0.11546685673556656
3437,2000-03-20,21.859375,22.484375,21.40625,22.046875,8595200.0,-0.0028510334996436626,1.0294117647058822,0.5714285714285714,39.71756398940865,38.53249362927929,-1.1648267909360506,1.0803488748194994,-2.8105807908855773,0.3454148912427897,20.93738072730153,1.078125,-1.9896843396392399,-0.6199218749999993,-5.080585435811884,3.840741685811885,-2.8502536554059397,1.610409905405941,-2.43365,56.343283582089555,22.246551855080625,2.2303317804059417,3,-0.390625,1.09375,-3.7734375,-1.8515625,6.859375,0,0.29592566118656194,-1.2597402597402598,21.921875,2.1904761904761907,23.609375,1.0396039603960396,20.890625,0.29592566118656194
3438,2000-03-21,22.921875,23.015625,21.28125,21.890625,10534000.0,0.04860614724803436,1.8461538461538463,-5.5,44.08510638297872,39.38237542596959,-2.029204891790446,-0.11803153252714083,-3.7358330767531527,-0.7170851087572103,19.944287849279984,1.734375,-2.1528934434582503,0.5249999999999986,-3.832712555585246,4.882712555585243,-1.6538562777926238,2.703856277792621,-3.4109145000000005,81.71641791044776,47.124738269013505,2.178856277792622,3,-1.453125,0.03125,-4.73046875,-2.9140625,7.9375,1,0.2760736196319018,1.0294117647058822,21.859375,-1.2597402597402598,21.921875,2.1904761904761907,23.609375,0.2760736196319018
3439,2000-03-22,25.5,25.5,22.984375,23.6953125,16744800.0,0.11247443762781195,1.7878787878787878,1.75,66.69921875,43.150914270857875,-4.144170534644267,-2.792570045810624,-6.16407127500927,-3.2952101087572103,18.74234279307049,2.578125,-2.1040593763238533,3.0734375000000007,-1.363623495704843,7.510498495704844,0.8549070021475771,5.291967997852424,-5.905508709999999,100.0,58.82165567355432,2.2185304978524227,3,-3.0,-2.546875,-7.27734375,-5.4921875,4.734375,2,0.10416666666666674,1.8461538461538463,22.921875,1.0294117647058822,21.859375,-1.2597402597402598,21.921875,0.10416666666666674
3440,2000-03-23,26.640625,27.390625,24.75,25.140625,12223600.0,0.0447303921568627,-1.3150684931506849,0.8311688311688312,63.607257203842046,45.85543758172007,-4.660364263074573,-4.141858466919288,-7.101189873682532,-4.43583510875721,17.551327925417592,2.640625,-1.861981202159516,4.211718749999999,-0.2346502016774039,8.658087701677402,1.9885342741612995,6.434903225838699,-6.8099133616,87.7237851662404,45.23113541834708,2.223184475838701,3,-3.1953125,-3.3203125,-7.83984375,-6.6328125,6.03125,3,0.056891495601173014,1.7878787878787878,25.5,1.8461538461538463,22.921875,1.0294117647058822,21.859375,0.056891495601173014
3441,2000-03-24,27.046875,27.5,26.34375,26.40625,7835600.0,0.015249266862169986,-2.020408163265306,0.4270833333333333,70.20316027088036,49.364972146775564,-4.569834288119836,-4.59284202956588,-7.29249836313069,-4.84208510875721,16.30799404721579,1.15625,-1.355772025936112,4.496874999999999,-0.3179697807959414,9.31171978079594,2.089452609602027,6.904297390397971,-6.762568559904,92.71356783919597,46.057998932820425,2.4074223903979703,3,-3.546875,-3.671875,-7.17578125,-7.0390625,1.828125,4,-0.031773541305603725,-1.3150684931506849,26.640625,1.7878787878787878,25.5,1.8461538461538463,22.921875,-0.031773541305603725
3442,2000-03-27,28.40625,28.671875,27.0,27.21875,6834400.0,0.05025996533795496,-1.0576923076923077,1.853658536585366,78.86540600667408,54.0092765178875,-5.246378633834645,-5.945713697258096,-8.443401196395353,-6.20146010875721,15.77783692797349,1.671875,-0.6791062868224422,5.658593750000001,0.22942519518922921,11.087762304810774,2.9440094725946153,8.373178027405388,-7.544688075111679,96.40591966173362,42.684605734044865,2.714584277405385,3,-4.3203125,-4.4453125,-7.78515625,-8.3984375,-0.21875,0,0.05610561056105601,-2.020408163265306,27.046875,-1.3150684931506849,26.640625,1.7878787878787878,25.5,0.05610561056105601
3443,2000-03-28,27.78125,28.84375,27.5,28.1875,6964400.0,-0.022002200220021972,-1.7741935483870968,-0.34210526315789475,78.34254143646409,59.08782721560647,-3.8642361700132106,-5.418873786153718,-7.618434232483565,-5.57646010875721,14.886320153879554,1.34375,-0.19098047864998335,4.919531249999999,-0.8389746422449456,10.678037142244943,2.0402783038775247,7.798784196122472,-6.138656767600512,81.86666666666666,20.852322574868758,2.8792529461224725,3,-3.609375,-3.734375,-6.80859375,-7.7734375,0.703125,1,0.03374578177727794,-1.0576923076923077,28.40625,-2.020408163265306,27.046875,-1.3150684931506849,26.640625,0.03374578177727794
3444,2000-03-29,27.84375,28.40625,26.96875,27.75,5551200.0,0.0022497187851517886,1.358974358974359,-0.23076923076923078,79.75391498881433,62.72239930869179,-3.1700805545563995,-5.549302880659525,-7.457480579362418,-5.63896010875721,13.884431371030793,1.4375,0.38715009175203363,4.844531249999999,-1.2593484463785138,10.948410946378512,1.7925914018107427,7.896471098189256,-5.337017955488452,75.57251908396947,7.483612290727052,3.051939848189257,3,-2.78125,-3.796875,-6.48828125,-7.8359375,2.078125,2,0.10830527497194153,-1.7741935483870968,27.78125,-1.0576923076923077,28.40625,-2.020408163265306,27.046875,0.10830527497194153
3445,2000-03-30,26.796875,29.0,26.75,27.375,6503200.0,-0.03759820426487093,-5.6976744186046515,-6.166666666666667,71.78612059158134,65.89558773562706,-1.814302724089444,-4.194473420604471,-6.187657529699031,-4.59208510875721,15.702493873338858,2.25,1.0403305912273666,3.4656249999999993,-2.7091492607363925,9.640399260736391,0.3782378696318034,6.553012130368195,-3.5297008008298363,17.058823529411764,-51.17572177877577,3.0873871303681955,3,-1.65625,-2.671875,-5.06640625,-6.7890625,0.546875,3,0.1282798833819243,1.358974358974359,27.84375,-1.7741935483870968,27.78125,-1.0576923076923077,28.40625,0.1282798833819243
3446,2000-03-31,27.828125,28.75,26.671875,27.0625,7458000.0,0.03848396501457718,-1.6868686868686869,-1.3243243243243243,75.18878101402373,69.8368340716954,-2.145240074129827,-5.07878498133892,-6.984920451806747,-5.62333510875721,17.596718937833423,2.078125,1.8115546911639377,4.23828125,-2.243045316250786,10.719607816250786,0.997617966874607,7.478944533125393,-3.758355188713658,49.664429530201346,-20.36274087804344,3.240663283125392,3,-2.6875,-3.703125,-5.84375,-7.8203125,0.25,4,0.17405951712521062,-5.6976744186046515,26.796875,1.358974358974359,27.84375,-1.7741935483870968,27.78125,0.17405951712521062
3447,2000-04-03,26.390625,28.625,25.75,28.2734375,10012400.0,-0.05165637282425606,1.2235649546827794,-2.4591836734693877,69.14682539682539,72.62146951767838,0.002919281721315059,-3.428178152619573,-5.317757180083088,-4.18583510875721,19.33747624651499,2.875,2.0994329278455446,2.5539062500000007,-3.9607886381754795,9.068601138175481,-0.7034411940877412,5.811253694087743,-1.6306229622937458,19.71153846153846,-52.19760526137164,3.2573474440877406,4,-0.3984375,-2.265625,-4.40625,-6.3828125,0.15625,0,0.09413854351687378,-1.6868686868686869,27.828125,-5.6976744186046515,26.796875,1.358974358974359,27.84375,0.09413854351687378
3448,2000-04-04,25.4375,27.25,22.0625,27.109375,20696400.0,-0.03611604499703969,4.312,0.8879668049792531,64.05797101449275,72.32799754706646,1.5091115152270547,-2.1820592917937063,-4.122671596847493,-3.2327101087572103,19.91821538733394,5.1875,2.6201273487756467,1.34375,-4.985906856501199,7.673406856501199,-1.8210784282506012,4.508578428250601,3.5625,48.64864864864865,-24.318252891630003,3.1648284282506,4,0.09375,-1.3125,-3.37890625,-5.4296875,1.65625,1,0.10810810810810811,1.2235649546827794,26.390625,-1.6868686868686869,27.828125,-5.6976744186046515,26.796875,0.10810810810810811
3449,2000-04-05,26.796875,27.625,24.5,25.25,9953200.0,0.05343980343980337,-1.0512820512820513,-0.9252336448598131,60.75949367088607,72.01157937673801,0.39453369295925,-3.1491188230497116,-5.238946237439862,-4.59208510875721,20.328590867865657,3.125,3.298971202739814,2.3515625,-3.7425923448514453,8.445717344851445,-0.6955149224257227,5.398639922425723,2.0643749999999983,68.24324324324324,-1.4765261376869319,3.047077422425722,4,-1.265625,-2.671875,-4.66015625,-6.7890625,0.25,2,0.0629737609329446,4.312,25.4375,1.2235649546827794,26.390625,-1.6868686868686869,27.828125,0.0629737609329446
3450,2000-04-06,28.65625,28.65625,27.03125,27.34375,10676000.0,0.06938775510204076,1.4761904761904763,0.8484848484848485,72.47132429614182,72.26359760176707,-1.2838695828664797,-4.52164748964298,-6.813994767292275,-6.45146010875721,20.732461390189343,1.859375,3.9089779661321913,3.7546874999999993,-2.1539081773407247,9.663283177340723,0.8003896613296391,6.7089853386703595,0.06902499999999989,98.5981308411215,26.244283853385156,2.954297838670362,4,-3.125,-4.53125,-6.3359375,-8.6484375,-1.15625,3,0.04416575790621602,-1.0512820512820513,26.796875,4.312,25.4375,1.2235649546827794,26.390625,0.04416575790621602
3451,2000-04-07,31.25,31.25,28.90625,28.984375,11309200.0,0.09051254089422023,1.0689655172413792,1.7261904761904763,76.8064228367529,72.03482169399805,-3.596965923581017,-6.633453705759948,-9.099505720056612,-9.04521010875721,22.170261648888296,2.59375,3.962847870471137,5.826562500000001,-0.39673489847521637,12.04985989847522,2.7149138007623925,8.93821119923761,-9.1875,100.0,24.56255045968082,3.11164869923761,4,-4.59375,-6.0,-9.58203125,-11.2421875,-0.28125,4,-0.125,1.4761904761904763,28.65625,-1.0512820512820513,26.796875,4.312,25.4375,-0.125
3452,2000-04-10,29.296875,31.125,29.0,30.7109375,6682800.0,-0.0625,-1.1167315175097277,-0.6241379310344828,67.31748726655348,70.8098156751191,-1.680994468819236,-4.205581424981556,-6.81317709813068,-7.09208510875721,23.685762420166146,2.25,3.9857707032383445,3.4351562499999986,-2.5682288542311085,9.438541354231106,0.43346369788444505,6.436848802115552,-7.050625,78.74149659863946,3.928998017332731,3.001692552115554,4,-2.640625,-4.046875,-7.62890625,-9.2890625,0.78125,0,-0.04159999999999997,1.0689655172413792,31.25,1.4761904761904763,28.65625,-1.0512820512820513,26.796875,-0.04159999999999997
3453,2000-04-11,29.875,30.5,27.84375,28.6875,9586000.0,0.01973333333333338,1.1794871794871795,-0.8397790055248618,63.333333333333336,68.98530660228786,-2.1578038105689323,-4.252284580240364,-7.0243619756324875,-7.67021010875721,25.207167472832285,2.65625,3.9015458831756966,3.5375000000000014,-2.128581706778917,9.203581706778923,0.7044591466105388,6.370540853389464,-7.4486750000000015,79.62962962962963,7.672577447384285,2.833040853389461,4,-3.21875,-4.625,-8.20703125,-9.8671875,-1.125,1,-0.1114016736401674,-1.1167315175097277,29.296875,1.0689655172413792,31.25,1.4761904761904763,28.65625,-0.1114016736401674
3454,2000-04-12,28.015625,30.25,27.5,30.0,10696800.0,-0.062238493723849375,1.2138364779874213,-1.6710526315789473,54.01459854014599,67.01069304101728,-0.30338900573819316,-1.9307437558909086,-4.818635770375039,-5.81083510875721,26.74560767385315,2.75,3.508621202527344,1.3218749999999986,-3.7689974112763593,6.4127474112763565,-1.2235612056381804,3.8673112056381775,-5.412826500000001,23.333333333333332,-44.70312351017331,2.545436205638178,4,-1.359375,-2.765625,-6.34765625,-8.0078125,-0.625,2,-0.03290574456218631,1.1794871794871795,29.875,-1.1167315175097277,29.296875,1.0689655172413792,31.25,-0.03290574456218631
3455,2000-04-13,28.390625,29.5,27.0,28.33203125,11635200.0,0.013385387618516376,1.195540308747856,-0.02952755905511811,53.93053016453382,64.64866516885174,-0.4789026649442789,-2.033433708225324,-4.879609444786034,-6.18583510875721,27.18018857153448,2.5,3.1614860548777806,1.4578124999999993,-3.469632917132067,6.385257917132066,-1.005910208566032,3.9215352085660307,-5.614882470000001,32.720588235294116,-30.86446340082523,2.4637227085660327,4,-1.734375,-3.140625,-6.84765625,-8.3828125,-0.96875,3,-0.0473307649972482,1.2138364779874213,28.015625,1.1794871794871795,29.875,-1.1167315175097277,29.296875,-0.0473307649972482
3456,2000-04-14,24.453125,27.734375,23.796875,27.71875,14822800.0,-0.1386901485965878,1.3886255924170616,-55.733333333333334,39.952343129467835,61.404833805812,3.2737802695099987,2.2170960323940534,-0.7298236427746119,-2.2483351087572103,27.520137746545426,4.59375,2.6763186799549885,-2.6062499999999993,-7.102977611333191,1.8904776113331927,-4.854613805666595,-0.3578861943334033,-1.5078973206000015,8.955223880597014,-48.3930059523768,2.248363805666596,4,2.203125,0.921875,-3.0625,-4.4453125,2.78125,4,0.12460063897763574,1.195540308747856,28.390625,1.2138364779874213,28.015625,1.1794871794871795,29.875,0.12460063897763574
3457,2000-04-17,28.328125,28.328125,24.421875,24.53125,10586800.0,0.15846645367412138,1.0576131687242798,-1.1626794258373205,51.19291070211315,59.97538265999204,-0.33244276686435015,-1.2104960979578863,-4.382926812695313,-6.12333510875721,27.837440427745573,3.90625,2.493280694291194,0.9453125,-2.852890578863672,4.743515578863672,-0.953789039431836,2.844414039431836,-5.2168018741880005,67.5990675990676,12.80068724300753,1.899101539431836,4,-0.8046875,-2.953125,-6.453125,-8.3203125,-1.796875,0,0.09321566464423614,1.3886255924170616,24.453125,1.195540308747856,28.390625,1.2138364779874213,28.015625,0.09321566464423614
3458,2000-04-18,29.25,30.40625,28.328125,28.890625,8886000.0,0.032542746828461144,-1.8,0.09465020576131687,52.95663600525625,59.10839847492206,-0.733809940984699,-1.7222780011716132,-5.092299840966273,-7.04521010875721,27.99220751439318,2.078125,2.1694219183184558,1.55078125,-1.6971918496048275,4.7987543496048275,-0.07320529980241375,3.1747677998024137,-5.975903336704242,82.50591016548464,29.08219792245457,1.623986549802413,4,-1.7265625,-3.875,-7.1953125,-9.2421875,-3.125,1,0.02831196581196571,1.0576131687242798,28.328125,1.3886255924170616,24.453125,1.195540308747856,28.390625,0.02831196581196571
3459,2000-04-19,28.15625,29.3125,27.90625,28.9375,5971600.0,-0.03739316239316237,-1.1951219512195121,-2.1739130434782608,52.85245901639345,56.92852455495002,0.6403895726359252,-0.4419859323963209,-3.8482737838143137,-5.95146010875721,27.011146217225207,1.40625,2.002807514677265,0.32421875,-2.7581195699957917,3.4065570699957917,-1.2169504099978958,1.8653879099978958,-4.722635269970159,65.95744680851064,7.606082761940044,1.5411691599978956,4,-0.6328125,-2.78125,-6.1484375,-8.1484375,-2.453125,2,0.021087680355160954,-1.8,29.25,1.0576131687242798,28.328125,1.3886255924170616,24.453125,0.021087680355160954
3460,2000-04-20,28.15625,28.62109375,26.625,28.203125,6578800.0,0.0,3.52212389380531,0.06,50.719671007539404,54.0299965739263,0.6280522694345301,-0.3400518438184825,-3.7256261284499352,-5.95146010875721,25.2610202739722,1.99609375,2.0117460463133376,0.24843750000000142,-2.784700815798203,3.281575815798206,-1.2681316578991009,1.7650066578991037,-4.5663075645707565,65.95744680851064,6.238436432742347,1.5165691578991016,4,-0.6953125,-2.78125,-6.1494140625,-8.1484375,0.984375,3,-0.02719200887902329,-1.1951219512195121,28.15625,-1.8,29.25,1.0576131687242798,28.328125,-0.02719200887902329
3461,2000-04-24,26.1875,28.0,24.25,26.921875,9034800.0,-0.06992230854605996,1.5945945945945945,15.666666666666666,49.56463496316141,52.05745742910496,2.0150737485733927,1.645374042096023,-1.6842961246410724,-3.9827101087572103,23.69489162698218,3.90625,1.967818659687115,-1.6773437499999986,-4.785262114176923,1.4305746141769262,-3.231302932088461,-0.12338456791153618,-2.4443564132793405,31.472081218274113,-31.93170247143626,1.5539591820884615,4,0.9609375,0.078125,-3.9765625,-6.1796875,1.953125,0,0.047136038186157414,3.52212389380531,28.15625,-1.1951219512195121,28.15625,-1.8,29.25,0.047136038186157414
3462,2000-04-25,30.0,30.375,26.0,26.703125,14261600.0,0.14558472553699287,1.162162162162162,-4.48936170212766,58.711217183770884,51.54388896804246,-1.8854772348942355,-2.15193503574465,-5.371869767563467,-7.79521010875721,21.344974275467788,4.375,1.6546452550145574,2.0554687499999993,-1.1896008116125003,5.300538311612499,0.4329339691937477,3.678003530806251,-6.106719285013753,93.4010152284264,26.96875160401906,1.6225347808062505,4,-2.8984375,-3.734375,-7.7890625,-9.9921875,-0.375,1,-0.09218749999999998,1.5945945945945945,26.1875,3.52212389380531,28.15625,-1.1951219512195121,28.15625,-0.09218749999999998
3463,2000-04-26,28.71875,30.1875,28.078125,29.640625,10008800.0,-0.04270833333333335,1.0930232558139534,-0.2796208530805687,53.680430879712745,51.506759227994316,-0.8777995636070983,-0.8399114065250828,-3.9714576088456255,-6.51396010875721,18.817212452243798,2.109375,0.9231682985639331,0.7273437499999993,-2.5348341398006085,3.989521639800607,-0.9037451949003064,2.358432694900305,-4.678334899313477,72.95918367346938,6.476913532789936,1.631088944900304,4,-1.6171875,-2.453125,-6.5078125,-8.7109375,2.53125,2,-0.0761697497279652,1.162162162162162,30.0,1.5945945945945945,26.1875,3.52212389380531,28.15625,-0.0761697497279652
3464,2000-04-27,30.859375,31.125,26.75,27.015625,11139200.0,0.07453754080522312,1.0,-4.169491525423729,54.17406749555949,51.533818931441616,-2.874948798872868,-2.8912662912194875,-5.9595447248217965,-8.65458510875721,16.740218076831315,4.375,0.5440622552576393,2.7171875000000014,-0.786113633536317,6.22048863353632,0.9655369332318422,4.468838066768161,-6.674768201327208,96.13636363636363,32.323738646929485,1.7516505667681586,4,-3.3984375,-4.203125,-8.6484375,-10.8515625,1.3125,3,-0.15341772151898736,1.0930232558139534,28.71875,1.162162162162162,30.0,1.5945945945945945,26.1875,-0.15341772151898736
3465,2000-04-28,30.234375,31.96875,29.5,31.203125,11328800.0,-0.020253164556962022,-1.0256410256410255,-0.25203252032520324,47.920665387076134,52.41918807117588,-2.1913530567355117,-2.103374192630813,-5.261178304732088,-8.02958510875721,14.235384145786961,2.46875,0.21210553876284877,1.9203125000000014,-1.6418830664013555,5.482508066401358,0.13921471679932296,3.70141028320068,-5.908460337300664,77.53036437246963,17.53944315067573,1.781097783200678,4,-2.125,-3.21875,-7.5078125,-10.2265625,-1.3125,4,-0.14987080103359174,1.0,30.859375,1.0930232558139534,28.71875,1.162162162162162,30.0,-0.14987080103359174
3466,2000-05-01,32.671875,32.75,30.53125,30.546875,8049200.0,0.08062015503875974,-1.0579710144927537,-2.193548387096774,56.775407779171886,53.039465524182404,-3.7329839876362882,-4.384164935757582,-7.622676010956642,-10.46708510875721,11.596500772023152,2.515625,0.2606527794981375,4.115625000000001,0.06709893211203166,8.164151067887971,2.0913619660560165,6.139888033943986,-8.040246923808638,98.8425925925926,39.52059307583494,2.0242630339439844,5,-4.171875,-5.265625,-9.2890625,-12.296875,-4.09375,0,-0.10808225729316112,-1.0256410256410255,30.234375,1.0,30.859375,1.0930232558139534,28.71875,-0.10808225729316112
3467,2000-05-02,28.875,32.1875,28.8125,32.15625,6946800.0,-0.11621233859397417,1.0186915887850467,-1.5441176470588236,48.22222222222222,52.51341954828973,0.16720677242938464,-0.4127875079357395,-3.765654705344609,-6.67021010875721,9.728928161647026,3.859375,0.19781212950570293,0.1945312500000007,-3.724605060493708,4.113667560493713,-1.7650369052468555,2.154099405246857,-3.7562696083801193,35.41666666666667,-20.455163172126362,1.959568155246856,5,-0.375,-1.46875,-5.4375,-8.4453125,0.71875,1,-0.025432900432900474,-1.0579710144927537,32.671875,-1.0256410256410255,30.234375,1.0,30.859375,-0.025432900432900474
3468,2000-05-03,28.1875,29.90625,26.0,28.9375,12529600.0,-0.023809523809523836,1.9069767441860466,0.22857142857142856,50.31884057971015,52.23190638865826,0.7690111263773254,0.5178494524989787,-3.025008982028872,-5.98271010875721,10.370504755465973,3.90625,0.7658879106088534,-0.6304687499999986,-4.25222425981314,2.9912867598131427,-2.4413465049065692,1.180409004906572,-2.6108934318773116,32.407407407407405,-26.44100869475797,1.8108777549065707,5,0.3125,-0.78125,-4.1640625,-7.171875,1.984375,2,0.0509977827050998,1.0186915887850467,28.875,-1.0579710144927537,32.671875,-1.0256410256410255,30.234375,0.0509977827050998
3469,2000-05-04,28.484375,28.6875,27.0625,28.375,6709600.0,0.010532150776053184,5.303030303030303,-0.14583333333333334,50.17441860465116,52.171322788337335,0.5851055329436043,0.37300394131620607,-3.2750227222078543,-6.27958510875721,10.87460877945478,1.625,0.8001852934134526,-0.41796875,-3.918055024195141,3.082117524195141,-2.1680118870975704,1.3320743870975704,-2.484375,36.80555555555556,-24.30076130634545,1.7500431370975698,5,0.015625,-1.078125,-4.375,-7.3828125,1.828125,3,0.09709270433351613,1.9069767441860466,28.1875,1.0186915887850467,28.875,-1.0579710144927537,32.671875,0.09709270433351613
3470,2000-05-05,29.921875,30.203125,27.84375,27.9375,6605600.0,0.050466264399341654,-1.1726618705035972,18.142857142857142,61.217948717948715,53.46613542775815,-0.6432462052980519,-1.016956932311789,-4.702392900984961,-7.71708510875721,10.721369616591444,2.359375,0.7484427388328108,0.9562500000000007,-2.570763352794323,4.483263352794328,-0.8072566763971629,2.7197566763971643,-3.921875,58.10185185185185,-9.204610729613606,1.7635066763971634,5,-0.546875,-2.515625,-5.3671875,-8.8203125,1.875,4,0.07519582245430811,5.303030303030303,28.484375,1.9069767441860466,28.1875,1.0186915887850467,28.875,0.07519582245430811
3471,2000-05-08,27.34375,29.4375,27.25,29.0625,5495200.0,-0.08616187989556134,-1.2950819672131149,-0.8661417322834646,47.86729857819905,52.2612555826946,2.364828055543324,1.3212583197219772,-2.0804188553772107,-5.13896010875721,9.642125933587174,2.671875,0.7191853398309789,-1.4265624999999993,-4.852111401943347,1.9989864019433483,-3.1393369509716713,0.28621195097167274,-0.9387499999999989,21.71717171717172,-43.67056066913587,1.7127744509716734,5,2.03125,0.0625,-2.7109375,-6.1640625,3.125,0,0.05771428571428561,-1.1726618705035972,29.921875,5.303030303030303,28.484375,1.9069767441860466,28.1875,0.05771428571428561
3472,2000-05-09,28.078125,29.40625,26.34375,27.875,9874800.0,0.026857142857142913,1.1420765027322404,-0.11818181818181818,47.44027303754266,51.56790471134238,1.4853679865900773,0.5174247339816702,-2.7559663430872945,-5.87333510875721,8.608025074270047,3.0625,0.7751412173883132,-0.6312500000000014,-4.060717289267814,2.798217289267807,-2.3459836446339075,1.0834836446339047,4.671875,49.44237918215613,-13.210780477713783,1.714733644633905,5,1.296875,-0.671875,-3.4453125,-6.8984375,3.109375,1,0.017807456872565464,-1.2950819672131149,27.34375,-1.1726618705035972,29.921875,5.303030303030303,28.484375,0.017807456872565464
3473,2000-05-10,26.546875,28.40625,26.4375,27.3125,10190400.0,-0.05453533667223154,-3.0,-3.769230769230769,46.55056932350971,50.7208493588924,2.9906360847513085,1.8831034791490602,-1.2162182673648019,-4.34208510875721,8.167409590596767,1.96875,0.9897231258694745,-1.99609375,-5.509371475170276,1.5171839751702763,-3.752732612585138,-0.23945488741486187,6.075000000000003,5.263157894736842,-54.61857580333544,1.7566388625851386,5,2.828125,0.859375,-1.48828125,-5.3671875,3.515625,2,0.11477339611536208,1.1420765027322404,28.078125,-1.2950819672131149,27.34375,-1.1726618705035972,29.921875,0.11477339611536208
3474,2000-05-11,27.09375,27.5625,25.40625,27.328125,10963200.0,0.020600353148911177,5.133333333333334,0.30612244897959184,47.77486910994764,50.7046497725448,2.0712475882931045,1.331910504932484,-1.7349685890035502,-4.88896010875721,8.008735698145763,2.15625,0.6369097861246686,-1.4031249999999993,-4.969325179056874,2.1630751790568716,-3.1862250895284348,0.37997508952843617,5.402562500000002,35.17915309446254,-22.945353097628285,1.7831000895284361,5,1.984375,1.1796875,-2.265625,-5.9140625,4.75,3,0.11361014994232987,-3.0,26.546875,1.1420765027322404,28.078125,-1.2950819672131149,27.34375,0.11361014994232987
3475,2000-05-12,27.046875,28.34375,26.625,27.234375,4381600.0,-0.0017301038062284002,-2.3333333333333335,0.8,51.95729537366548,50.16930394971075,1.8086224123644357,1.3417454265644722,-1.5007589968690311,-4.84208510875721,7.982717430344064,1.71875,0.5274320132317314,-1.3828125,-5.007592722466491,2.241967722466491,-3.1952026112332454,0.42957761123324545,5.165835000000001,40.69767441860465,-19.93903274543603,1.8123901112332446,5,1.75,1.2265625,-2.21875,-5.8671875,5.765625,4,0.12073945696129407,5.133333333333334,27.09375,-3.0,26.546875,1.1420765027322404,28.078125,0.12073945696129407
3476,2000-05-15,27.5,27.65625,26.5625,27.34375,5064800.0,0.01675332177931832,3.6666666666666665,-0.8333333333333334,43.277310924369736,49.619869361060466,0.6087304311173298,1.1895788025946956,-1.8380164219204929,-5.29521010875721,8.301423903918096,1.09375,0.2341738702683962,-1.08203125,-4.227537570504783,2.063475070504783,-2.6547844102523896,0.49072191025238965,4.440451600000003,52.34375,-3.977122599117763,1.5727531602523912,5,0.3046875,0.7734375,-2.671875,-6.3203125,4.703125,0,0.15625,-2.3333333333333335,27.046875,5.133333333333334,27.09375,-3.0,26.546875,0.15625
3477,2000-05-16,30.96875,31.21875,28.109375,28.1171875,11287200.0,0.1261363636363637,-1.1689373297002725,18.25,55.41353383458646,50.185946389380064,-2.829321130798718,-2.1831290468711373,-5.109416481692982,-8.76396010875721,8.51440389164112,3.71875,0.25457186600353054,2.2546874999999993,-1.0629150124961981,5.572290012496193,0.5958862437519024,3.9134887562480962,0.7103335360000038,95.6989247311828,39.769079591180954,1.6588012562480976,5,-2.65625,-2.6953125,-5.015625,-8.6640625,-0.703125,1,-0.016145307769929396,3.6666666666666665,27.5,-2.3333333333333335,27.046875,5.133333333333334,27.09375,-0.016145307769929396
3478,2000-05-17,30.078125,30.71875,29.125,29.78125,6428400.0,-0.028758829465186708,1.0198019801980198,0.10410958904109589,47.99999999999999,49.9443443221966,-1.8353102065837241,-1.2936058030483757,-3.990446657253621,-7.87333510875721,8.476725095046264,1.84375,-0.22475144571077976,1.3226562500000014,-2.0434271681768266,4.688739668176833,-0.3603854590884126,3.0056979590884154,1.3500451945600034,80.3763440860215,28.312402086306506,1.6830417090884153,5,-1.765625,-1.8046875,-4.125,-7.7734375,-0.640625,2,0.03688311688311696,-1.1689373297002725,30.96875,3.6666666666666665,27.5,-2.3333333333333335,27.046875,0.03688311688311696
3479,2000-05-18,28.75,31.0625,28.75,30.015625,5727200.0,-0.04415584415584417,-2.654320987654321,-4.2631578947368425,46.332046332046325,48.29035516820745,-0.5202541422422549,0.0856747932044506,-2.427575390144156,-6.54521010875721,8.571215689674162,2.3125,-0.20406692459999576,-0.03515625,-3.389440182991514,3.319127682991514,-1.712298216495757,1.641985716495757,2.46875,46.97986577181208,-1.785796992262398,1.6771419664957565,5,-0.4375,-0.4765625,-2.796875,-6.4453125,2.421875,3,0.04565217391304355,1.0198019801980198,30.078125,-1.1689373297002725,30.96875,3.6666666666666665,27.5,0.04565217391304355
3480,2000-05-19,27.390625,29.3125,27.34375,28.5,8564000.0,-0.04728260869565215,-2.272727272727273,0.8765432098765432,36.21533442088091,46.99569248406099,0.4942824068873861,1.4595837464294519,-0.8368544570405589,-5.18583510875721,9.04185975971439,1.96875,-0.23967592081642763,-1.3562499999999993,-4.757896152387495,2.0453961523874966,-3.0570730761937455,0.3445730761937469,3.671875,17.78523489932886,-23.627930827313786,1.7008230761937473,5,0.921875,0.8828125,-1.4375,-5.0859375,2.125,4,0.16257843696520258,-2.654320987654321,28.75,1.0198019801980198,30.078125,-1.1689373297002725,30.96875,0.16257843696520258
3481,2000-05-22,27.421875,27.53125,25.75,27.53125,11500400.0,0.0011409013120364797,31.571428571428573,0.09859154929577464,45.27918781725888,46.75557190402945,0.5311343081123425,1.607994275357747,-0.6729303806320068,-5.21708510875721,8.842499993796293,1.78125,-0.2964954444102226,-1.38671875,-4.634137939743525,1.8607004397435247,-3.0104283448717624,0.23699084487176236,3.640625,30.571428571428573,-11.12105943237442,1.6237095948717621,5,0.890625,0.8515625,-1.46875,-4.90625,3.78125,0,0.19658119658119655,-2.272727272727273,27.390625,-2.654320987654321,28.75,1.0198019801980198,30.078125,0.19658119658119655
3482,2000-05-23,27.234375,28.75,26.8125,27.359375,10874800.0,-0.006837606837606813,-3.0,1.1428571428571428,46.799580272822666,46.783239787286455,0.6552704918890129,1.6629367522155185,-0.2793440886402827,-5.02958510875721,9.422804679595778,1.9375,-0.8191043548463881,-1.4359375000000014,-4.705204466264846,1.8333294662648427,-3.0705709831324235,0.19869598313242065,3.6018749999999997,27.941176470588236,-14.309241894325492,1.6346334831324223,5,1.078125,1.265625,-1.21875,-4.65625,3.828125,1,0.18244406196213414,31.571428571428573,27.421875,-2.272727272727273,27.390625,-2.654320987654321,28.75,0.18244406196213414
3483,2000-05-24,26.53125,27.34375,25.5625,26.875,13330400.0,-0.025817555938037917,1.7804878048780488,2.75,43.61593462717058,46.32113595586678,1.515295512284915,2.3123314316204855,0.631486775011215,-4.32646010875721,10.189358955185762,1.78125,-0.7832996198809425,-2.0296875000000014,-5.435641736314466,1.376266736314463,-3.7326646181572336,-0.32671038184276924,4.087800000000001,17.613636363636363,-24.279349398594942,1.7029771181572315,5,1.859375,1.96875,-0.08203125,-2.984375,5.96875,2,0.14075382803297987,-3.0,27.234375,31.571428571428573,27.421875,-2.272727272727273,27.390625,0.14075382803297987
3484,2000-05-25,26.125,28.125,25.875,26.953125,5880400.0,-0.01531213191990577,-2.388235294117647,2.409090909090909,36.692223439211396,44.62501685203854,1.9776478782027134,2.4724729714628957,1.2278780275466126,-3.9202101087572103,10.382045519167448,2.25,-0.8030319048792478,-2.19921875,-5.590624341688429,1.1921868416884287,-3.8949215458442126,-0.5035159541557874,4.2855380000000025,15.0,-23.81644800832322,1.6957027958442144,5,2.265625,2.375,0.32421875,-2.125,5.84375,3,0.1267942583732058,1.7804878048780488,26.53125,-3.0,27.234375,31.571428571428573,27.421875,0.1267942583732058
3485,2000-05-26,25.703125,26.625,25.40625,26.21875,4354400.0,-0.01614832535885169,-1.1971830985915493,0.6226415094339622,43.2258064516129,44.619294132843336,2.4461002319856853,2.6746005684568743,1.751265508465103,-3.3632019957547286,10.991159131418277,1.21875,-0.6902492222524792,-2.39453125,-5.853389463907369,1.0643269639073694,-4.123960356953685,-0.6651021430463153,4.507241480000001,8.878504672897195,-30.774832266373693,1.7294291069536856,5,2.609375,2.796875,0.74609375,-1.046875,6.21875,4,0.2127659574468086,-2.388235294117647,26.125,1.7804878048780488,26.53125,-3.0,27.234375,0.2127659574468086
3486,2000-05-30,29.140625,29.1875,26.65625,26.65625,6782800.0,0.13373860182370811,-1.0377358490566038,-4.818181818181818,53.586497890295355,44.416290139033215,-0.820486102127127,-1.0972740628521223,-1.488283500977257,-6.648948337171809,11.589592861412603,3.484375,-0.5584000813884025,1.2195312499999993,-1.5475076764031463,3.986570176403145,-0.16398821320157353,2.603050713201572,0.8775768208000017,98.7603305785124,57.85244196268265,1.3835194632015735,5,-0.90625,-0.640625,-2.72265625,-3.921875,4.59375,1,0.012868632707774719,-1.1971830985915493,25.703125,-2.388235294117647,26.125,1.7804878048780488,26.53125,0.012868632707774719
3487,2000-05-31,28.140625,29.78125,28.125,28.5625,6144800.0,-0.03431635388739951,-6.310344827586207,-0.16981132075471697,55.57986870897155,45.25849777336339,-0.29485065174572966,-0.16349498960548914,-0.2958564071100831,-5.503464890280775,11.778723371174015,1.65625,-0.5553797829758054,0.2562500000000014,-2.476771751603316,2.9892717516033187,-1.1102608758016572,1.62276087580166,1.6930987479680013,62.5,16.377599474484747,1.366510875801658,5,0.09375,0.9375,-1.43359375,-2.890625,6.203125,2,0.10882842865074949,-1.0377358490566038,29.140625,-1.1971830985915493,25.703125,-2.388235294117647,26.125,0.10882842865074949
3488,2000-06-01,29.625,29.984375,28.46875,28.9609375,6863200.0,0.05274847307051633,1.192090395480226,-1.5740740740740742,58.31622176591375,46.59007282157088,-2.0677018244479406,-1.6175889181056498,-1.6008411073955884,-6.844223260033722,11.090273185392281,1.84375,-0.3303917167859858,1.6687499999999993,-1.171348508762275,4.508848508762274,0.24870074561886213,3.0887992543811364,-4.21875,92.15017064846417,42.79934503953599,1.4200492543811376,6,-1.9296875,-0.546875,-2.94140625,-4.375,4.21875,3,0.048523206751054815,-6.310344827586207,28.140625,-1.0377358490566038,29.140625,-1.1971830985915493,25.703125,0.048523206751054815
3489,2000-06-02,31.25,31.96875,30.390625,30.390625,5660400.0,0.05485232067510548,-2.672727272727273,1.2941176470588236,62.51162790697674,49.51188320891487,-3.688688256950627,-3.1882341876054596,-3.106982916667448,-8.324678777616906,10.61105873478612,2.34375,-0.6233371563450092,3.1554687500000007,-0.03997856329940319,6.350916063299405,1.5577450933502988,4.753192406649703,-5.752187500000002,89.04761904761904,37.00760978899073,1.5977236566497024,6,-2.5625,-2.171875,-4.56640625,-6.0,3.3125,4,0.040000000000000036,1.192090395480226,29.625,-6.310344827586207,28.140625,-1.0377358490566038,29.140625,0.040000000000000036
3490,2000-06-05,32.171875,33.0,31.1875,31.25,10037200.0,0.02950000000000008,-2.462686567164179,1.0727272727272728,63.529411764705884,51.539685869742314,-4.314762402303952,-4.145440922194126,-3.933608238235607,-9.076719177203714,10.870542459263461,1.8125,-0.654709892168416,3.96484375,0.36560059410871304,7.564086905891287,2.1652221720543565,5.7644653279456435,-6.415225000000003,86.94581280788178,33.50071483319449,1.799621577945644,6,-2.96875,-2.96875,-5.11328125,-6.921875,2.953125,0,-0.006313744536182608,-2.672727272727273,31.25,1.192090395480226,29.625,-6.310344827586207,28.140625,-0.006313744536182608
3491,2000-06-06,28.921875,31.828125,28.875,31.828125,13826400.0,-0.10101991257892184,1.032258064516129,-3.152542372881356,43.99633363886343,51.228214021524614,-0.9271064200253711,-0.8128236693605899,-0.6372566571672351,-5.672811540341307,10.602089015199711,3.296875,-0.6253500718227016,0.6359375000000007,-2.952797559273378,4.22467255927338,-1.1584300296366905,2.430305029636692,-2.7306240000000024,16.346153846153847,-30.44238930789448,1.79436752963669,6,0.28125,0.28125,-1.359375,-3.3125,5.546875,1,0.1037277147487845,-2.462686567164179,32.171875,-2.672727272727273,31.25,1.192090395480226,29.625,0.1037277147487845
3492,2000-06-07,28.578125,30.0,28.0625,29.75,11221600.0,-0.01188546731496487,1.3177570093457944,0.4032258064516129,45.45454545454546,51.43250411345516,-0.4164995829631337,-0.45291551040936895,-0.29401723593442597,-5.188813087267889,9.912185229755305,1.9375,-0.2585554052895027,0.2671874999999986,-3.322418234012847,3.8567932340128444,-1.527615367006426,2.0619903670064232,-1.9783490600000029,10.443037974683545,-30.770985486094947,1.7948028670064236,6,0.625,0.625,-0.625,-2.578125,5.46875,2,0.18042646254784045,1.032258064516129,28.921875,-2.462686567164179,32.171875,-2.672727272727273,31.25,0.18042646254784045
3493,2000-06-08,29.59375,30.34375,29.046875,29.375,8131200.0,0.03553854565336256,-1.9642857142857142,-0.18666666666666668,52.60617760617761,53.20072124311807,-1.0639053826417069,-1.2949660404020733,-1.2782129898085621,-6.05960434805694,9.229082578833445,1.765625,-0.08890242646866398,1.1304687499999986,-2.4020731509648563,4.6630106509648535,-0.6358022004824271,2.8967397004824242,-2.609960616400002,31.0126582278481,-9.080745377754901,1.766270950482427,6,-0.390625,-0.390625,-1.640625,-3.59375,4.171875,3,0.16050686378035905,1.3177570093457944,28.578125,1.032258064516129,28.921875,-2.462686567164179,32.171875,0.16050686378035905
3494,2000-06-09,30.171875,30.5,29.875,30.234375,4936000.0,0.019535374868004274,1.105263157894737,-0.2857142857142857,59.026369168357,54.95633932275631,-1.1260258903969458,-1.7187847660448412,-1.8195577477702258,-6.4788324515930995,8.188742789022923,0.90625,0.09484604418633324,1.5546875,-1.9947967448735113,5.104171744873511,-0.22005462243675566,3.3294296224367557,-2.8271129794160004,42.721518987341774,-0.185715640454724,1.7747421224367557,6,-0.34375,-0.96875,-2.21875,-4.171875,2.5625,4,0.12169860176074576,-1.9642857142857142,29.59375,1.3177570093457944,28.578125,1.032258064516129,28.921875,0.12169860176074576
3495,2000-06-12,30.3125,31.25,30.3125,31.21875,8233600.0,0.0046607975142414215,-1.0689655172413792,14.5,59.31520644511581,55.59286249551414,-0.6079874492130202,-1.688798832529649,-1.887261028380145,-6.454636861155432,7.5675678188105655,1.078125,0.42180136141438496,1.5320312499999993,-2.013743706935408,5.077806206935406,-0.24085622846770605,3.3049187284677046,-2.628423700651041,59.75103734439834,14.652064468174594,1.7728874784677036,6,0.21875,-1.109375,-2.359375,-4.3125,2.171875,0,0.14020618556701026,1.105263157894737,30.171875,-1.9642857142857142,29.59375,1.3177570093457944,28.578125,0.14020618556701026
3496,2000-06-13,31.796875,31.91796875,30.0625,30.7890625,8335200.0,0.0489690721649485,1.96875,-1.1120689655172413,63.56877323420074,56.48051855387293,-1.8729049607266717,-2.987951158136724,-3.3132076100492007,-7.766630765006113,6.977790077550602,1.85546875,0.9690097005708083,2.8015624999999993,-0.9332078352732225,6.536332835273221,0.9341773323633866,4.668947667636612,-3.793843278611977,96.85916919959473,47.5413449011343,1.8673851676366118,6,-1.265625,-2.59375,-3.40625,-5.796875,2.515625,1,0.10466830466830457,-1.0689655172413792,30.3125,1.105263157894737,30.171875,-1.9642857142857142,29.59375,0.10466830466830457
3497,2000-06-14,30.46875,32.625,30.0,32.2265625,11954400.0,-0.041769041769041726,1.055045871559633,-1.744186046511628,61.29032258064516,56.8109741999542,-0.2009364280672088,-1.7910327091193636,-1.8945404412612739,-6.2683553035240465,7.579198816057514,2.625,1.4305011329134487,1.4984375000000014,-2.1870813143490793,5.183956314349086,-0.3443219071745389,3.3411969071745418,-2.165900181895257,39.737991266375545,-13.02880245632278,1.842759407174542,6,0.0625,-1.265625,-2.078125,-4.46875,3.203125,2,0.1312820512820514,1.96875,31.796875,-1.0689655172413792,30.3125,1.105263157894737,30.171875,0.1312820512820514
3498,2000-06-15,31.1875,31.734375,29.9375,30.75,9943600.0,0.02358974358974364,1.346938775510204,-0.24888888888888888,64.2605633802817,57.005300363654754,-0.7540318412233127,-2.5533197576477917,-2.481802782747632,-6.8018169369096455,8.202226340250938,1.796875,1.514180047956188,2.1617187499999986,-1.6259793053349512,5.949416805334952,0.2678697223325237,4.0555677776674735,-2.6028211709815423,47.72727272727273,-9.411245910584071,1.8938490276674762,6,-0.65625,-1.984375,-2.796875,-5.1875,0.109375,3,0.09168336673346689,1.055045871559633,30.46875,1.96875,31.796875,-1.0689655172413792,30.3125,0.09168336673346689
3499,2000-06-16,30.0625,30.1875,28.46875,30.03125,17876800.0,-0.03607214428857719,11.222222222222221,0.07142857142857142,61.812023708721426,56.814479468545365,0.20652517898129474,-1.396550789529286,-1.2795001558375247,-5.505919287572276,8.765815803856894,2.71875,1.6279861056916332,0.9710937500000014,-2.8418817784759653,4.784069278475972,-0.935394014237982,2.877581514237985,2.9375,38.34586466165413,-23.868742650153678,1.906487764237985,6,0.28125,-0.859375,-1.671875,-4.0625,1.65625,4,0.12318087318087323,1.346938775510204,31.1875,1.055045871559633,30.46875,1.96875,31.796875,0.12318087318087323
3500,2000-06-19,31.84375,32.125,29.671875,29.6796875,9478400.0,0.05925155925155923,-1.2508960573476702,69.25,58.04651162790698,58.37561035621687,-1.817269424184559,-2.9798570732324876,-3.021097820136152,-7.096943655427335,9.148678726756275,2.453125,1.6290684759878502,2.5296875000000014,-1.3838635716140644,6.443238571614067,0.5729119641929685,4.486463035807034,1.0656249999999972,81.203007518797,22.635834577616315,1.956775535807033,6,-1.5,-2.640625,-3.16796875,-5.84375,-0.859375,0,0.027968596663395573,11.222222222222221,30.0625,1.346938775510204,31.1875,1.055045871559633,30.46875,0.027968596663395573
3501,2000-06-20,32.8125,32.984375,31.375,31.5625,11540400.0,0.0304219823356231,1.0196078431372548,0.5776173285198556,63.932898415657036,60.42876068522927,-2.4318289866932936,-3.7144921558472817,-4.021738087382076,-7.87389126187459,9.078838310474627,1.609375,1.4287193470881192,3.2289062500000014,-0.8738832751079499,7.331695775107956,1.1775114874460257,5.280301012553977,-4.34375,96.19377162629758,36.54920865162899,2.051394762553977,6,-2.0859375,-3.609375,-4.27734375,-6.8125,-4.4375,1,-0.010000000000000009,-1.2508960573476702,31.84375,11.222222222222221,30.0625,1.346938775510204,31.1875,-0.010000000000000009
3502,2000-06-21,32.203125,32.75,31.1875,32.09375,5958800.0,-0.018571428571428572,1.5974025974025974,0.0875,58.11209439528024,61.040529217351775,-1.4015612338150376,-2.8604409339187065,-3.3890271639496845,-7.053852229136858,9.501717005653084,1.625,1.1010469631536566,2.37109375,-1.7344834674751937,6.476670967475194,0.31830514126240317,4.423882358737597,-3.6440625000000004,82.69896193771626,26.04393451116632,2.052788608737596,6,-1.4765625,-3.0,-4.1640625,-6.203125,-4.359375,2,0.06550218340611358,1.0196078431372548,32.8125,-1.2508960573476702,31.84375,11.222222222222221,30.0625,0.06550218340611358
3503,2000-06-22,30.265625,32.25,30.09375,32.0078125,4679600.0,-0.06016496846191166,-1.0674157303370786,-15.928571428571429,46.96239151398264,59.700087255754624,0.7166279610337796,-0.6628087958382736,-1.4688615717411189,-4.904836493560481,9.315037922050145,2.15625,1.3859999635888407,0.2468749999999993,-3.555076001061657,4.048826001061652,-1.6541005005308271,2.1478505005308257,-1.6180562500000022,39.792387543252595,-12.237877862771775,1.9009755005308266,6,0.4609375,-1.0625,-1.97265625,-4.265625,-1.640625,3,0.11254517294785749,1.5974025974025974,32.203125,1.0196078431372548,32.8125,-1.2508960573476702,31.84375,0.11254517294785749
3504,2000-06-23,29.4375,30.84375,29.125,30.53125,4730800.0,-0.027361899845121274,1.0,0.6278026905829597,41.51309408341416,57.722074771121115,1.597635309130407,0.4492371715376393,-0.6081088777792409,-3.8711072420206776,9.298790677427462,1.71875,1.6649975126926826,-0.7468749999999993,-4.096293768312847,2.602543768312845,-2.4215843841564215,0.9278343841564229,-0.7031951250000006,8.097165991902834,-37.884130913481634,1.674709384156423,6,1.2890625,-0.234375,-1.14453125,-3.4375,-0.828125,4,0.06316348195329091,-1.0674157303370786,30.265625,1.5974025974025974,32.203125,1.0196078431372548,32.8125,0.06316348195329091
3505,2000-06-26,31.171875,31.75,29.4375,29.8359375,4722400.0,0.05891719745222934,-1.1684981684981686,-1.2214285714285715,57.70877944325482,57.0709643499049,-0.002254808327947444,-0.9006001792799552,-2.301119102829553,-5.40941069229055,9.237543525704496,2.3125,1.783091173006703,0.7140625000000007,-1.9091766493854365,3.3373016493854415,-0.5975570746927197,2.025682074692721,-2.352568722499999,53.036437246963565,3.169906194177635,1.31161957469272,6,-0.4453125,-1.96875,-2.87890625,-5.171875,-2.09375,0,0.01754385964912286,1.0,29.4375,-1.0674157303370786,30.265625,1.5974025974025974,32.203125,0.01754385964912286
3506,2000-06-27,29.515625,30.93359375,29.515625,30.6328125,5097600.0,-0.053132832080200476,-1.5384615384615385,-0.8362573099415205,52.946954813359525,56.14392348687317,1.448717658369734,0.8276166881789493,-0.4949604312053246,-3.5956659490630685,9.806633465798367,1.65625,1.704661805772215,-0.9609375,-3.549669170371466,1.627794170371466,-2.255303335185733,0.333428335185733,-0.6130173480500005,10.775862068965516,-42.25668066432913,1.2943658351857326,6,1.2109375,-0.3125,-1.22265625,-3.515625,-1.078125,1,0.049761778718898864,-1.1684981684981686,31.171875,1.0,29.4375,-1.0674157303370786,30.265625,0.049761778718898864
3507,2000-06-28,31.203125,31.48046875,29.91015625,30.109375,5057200.0,0.05717310746426674,-1.1047120418848169,-0.9790209790209791,54.853911404335534,55.09873993399026,-0.13818823873035413,-0.6521191416486403,-2.134774014338255,-5.1339690071235395,10.265432053870418,1.96484375,1.6506506857270367,0.5734375000000007,-1.7856265044249966,2.932501504424998,-0.6060945022124997,1.7529695022125011,-2.218882001089,66.5,10.240823851471205,1.1795320022124993,6,-0.4765625,-2.0,-2.91015625,-5.203125,-2.015625,2,-0.0906359539308963,-1.5384615384615385,29.515625,-1.1684981684981686,31.171875,1.0,29.4375,-0.0906359539308963
3508,2000-06-29,31.0625,32.0,30.65625,30.9609375,4454400.0,-0.004506760140210342,-2.78021978021978,0.09285714285714286,52.75895450145208,54.09284335540479,-0.019175695167596984,-0.419801907273893,-1.9768328151565129,-4.855674964117394,10.746892699453243,1.34375,1.3719897326317856,0.3609374999999986,-1.956467060715788,2.6783420607157886,-0.7977647803578947,1.5196397803578918,-1.998254361067218,67.3913043478261,9.030587292257373,1.1587022803578946,6,-0.0078125,-1.859375,-2.65625,-4.9375,-0.546875,3,-0.10362173038229372,-1.1047120418848169,31.203125,-1.5384615384615385,29.515625,-1.1684981684981686,31.171875,-0.10362173038229372
3509,2000-06-30,32.5,32.5,31.1875,31.4921875,5107200.0,0.046277665995975825,1.6046511627906976,9.923076923076923,56.272401433691755,53.89572000049198,-1.2008358304509699,-1.8539041029347025,-3.344695491663984,-6.172444362193566,10.61907000579255,1.4375,1.2593940722108066,1.7359374999999986,-0.7077308927685095,4.179605892768507,0.5141033036157445,2.9577716963842526,-3.357351773845874,100.0,40.08780843397501,1.2218341963842532,6,-1.4453125,-3.296875,-4.0546875,-6.375,-2.140625,4,-0.11923076923076925,-2.78021978021978,31.0625,-1.1047120418848169,31.203125,-1.5384615384615385,29.515625,-0.11923076923076925
3510,2000-07-03,31.96875,32.453125,31.640625,32.25,1652800.0,-0.0163461538461539,1.3636363636363635,-0.27906976744186046,50.52132701421801,52.40554540033209,-0.7263761113359202,-1.4109943891088506,-2.748545568829144,-5.537545960813393,10.149623703090963,0.859375,1.0077675598102473,1.21484375,-1.2057681871955168,3.6354556871955204,0.004537781402241592,2.4251497185977584,-2.749267238368958,82.19895287958116,25.8466030908846,1.2103059685977597,7,-1.03125,-2.765625,-3.5234375,-5.84375,-2.890625,0,-0.10508308895405671,1.6046511627906976,32.5,-2.78021978021978,31.0625,-1.1047120418848169,31.203125,-0.10508308895405671
3511,2000-07-05,31.921875,32.03125,31.0,31.43359375,5099200.0,-0.0014662756598240456,1.9171270718232045,-1.7361111111111112,54.77903391572456,52.03520534704813,-0.9153845584099685,-1.1887931984765103,-2.572508834607902,-5.400962591457869,10.508515196992384,1.03125,0.880950726723519,1.0179687500000014,-1.2940038738974664,3.3299413738974692,-0.13801756194873604,2.1739550619487353,-2.6270943936015776,77.67722473604827,18.42917686426557,1.1559863119487346,7,-1.109375,-2.09375,-3.515625,-5.796875,-3.71875,2,-0.08908467939304943,1.3636363636363635,31.96875,1.6046511627906976,32.5,-2.78021978021978,31.0625,-0.08908467939304943
3512,2000-07-06,33.734375,33.75,31.375,32.140625,10177600.0,0.05677924620655905,1.9230769230769231,3.264,57.813998082454454,53.24093941021166,-2.7802024375328216,-2.735440894789363,-4.3550297310597585,-7.109060558855674,11.455160948705856,2.375,0.7679833950875334,2.5726562500000014,0.2034355505163319,4.941876949483671,1.3880459002581702,3.757266599741836,-4.3658025057295475,99.4949494949495,37.18724264216938,1.1846103497418345,7,-2.296875,-2.828125,-5.3671875,-7.609375,-4.84375,3,-0.15701713756368685,1.9171270718232045,31.921875,1.3636363636363635,31.96875,1.6046511627906976,32.5,-0.15701713756368685
3513,2000-07-07,34.34375,34.828125,32.78125,33.40625,7556400.0,0.01806391848077804,1.1475409836065573,0.5882352941176471,63.56435643564356,55.69107967157048,-3.073468342173353,-3.131252814334278,-4.885421696190562,-7.606186803217014,12.467133430108186,2.046875,0.46655943769350117,2.9445312500000007,0.3007140810448732,5.588348418955128,1.6226226655224352,4.266439834477563,-4.799920405500366,87.34693877551021,21.099083170685716,1.321908584477563,7,-2.2109375,-2.8984375,-5.6875,-7.328125,-3.9375,4,-0.15013648771610555,1.9230769230769231,33.734375,1.9171270718232045,31.921875,1.3636363636363635,31.96875,-0.15013648771610555
3514,2000-07-10,33.84375,34.421875,33.125,33.984375,5060400.0,-0.0145586897179254,1.5538461538461539,-0.15,56.89655172413793,55.600832147224146,-2.1039664572604444,-2.468628408369657,-4.379629545778165,-6.992712111263728,13.474748371676318,1.296875,0.31758294310663615,2.2609375000000007,-0.5298982872593356,5.051773287259337,0.8655196063703343,3.656355393629667,-3.9828626811703423,74.28571428571429,9.519403912350072,1.3954178936296675,7,-1.671875,-2.3984375,-5.45703125,-6.828125,-3.8125,0,-0.0983379501385041,1.1475409836065573,34.34375,1.9230769230769231,33.734375,1.9171270718232045,31.921875,-0.0983379501385041
3515,2000-07-11,34.5625,35.4375,33.5,33.859375,5798000.0,0.02123730378578026,-1.7252747252747254,-5.0,56.140350877192986,55.955653932094535,-2.560433910331419,-3.006814693428481,-5.0639673352881545,-7.629829423758672,14.380703758868666,1.9375,0.561080160747796,2.7671874999999986,-0.2540826967837546,5.788457696783755,1.2565524016081184,4.277822598391879,-4.403578420300121,80.28169014084507,18.68559979634466,1.5106350983918784,7,-1.888671875,-2.8125,-5.6796875,-7.546875,-5.578125,1,-0.12160940325497283,1.5538461538461539,33.84375,1.1475409836065573,34.34375,1.9230769230769231,33.734375,-0.12160940325497283
3516,2000-07-12,35.125,35.25,34.625,35.1484375,3848800.0,0.016274864376130127,4.517241379310345,-0.03333333333333333,60.286028602860284,56.5592225097084,-2.5072285421524043,-3.4859207115391193,-5.663389253097765,-8.120069356762677,15.086232441374259,0.6875,1.0226187641239903,3.1632812500000007,-0.20503381261213605,6.531596312612141,1.479123718693934,4.847438781306071,-4.543792146676111,92.3076923076923,32.00203972087443,1.6841575313060697,7,-2.078125,-3.375,-5.921875,-7.59375,-3.90625,2,-0.17215302491103202,-1.7252747252747254,34.5625,1.5538461538461539,33.84375,1.1475409836065573,34.34375,-0.17215302491103202
3517,2000-07-13,34.46875,35.828125,34.171875,35.25,4286800.0,-0.01868327402135228,-1.4090909090909092,33.333333333333336,66.26360338573156,58.059739052406115,-1.4963970827311073,-2.650529769631852,-4.930044746532822,-7.381418957994377,15.64443848202845,1.65625,1.0585706144154656,2.3070312500000014,-1.1615524201468332,5.77561492014684,0.5727394149265805,4.041323085073419,-3.499038774942022,55.38461538461539,-7.205356198500866,1.7342918350734187,7,-1.0546875,-2.5234375,-5.265625,-6.9375,-3.828125,3,-0.18177697189483233,4.517241379310345,35.125,-1.7252747252747254,34.5625,1.5538461538461539,33.84375,-0.18177697189483233
3518,2000-07-14,34.046875,34.9375,33.5,34.9375,5538400.0,-0.012239347234814124,2.2280701754385963,1.14,68.41448189762797,59.40885910395458,-0.677964533572883,-2.1117231247961463,-4.4122243718532985,-6.878884939996745,16.09804684893279,1.4375,1.3142389029745623,1.7421875,-1.7924086091198745,5.2767836091198745,-0.02511055455993727,3.5094855545599373,-2.5913223974478186,34.104046242774565,-33.91743294795926,1.7672980545599375,7,-0.6328125,-1.8984375,-4.84375,-6.515625,-4.078125,4,-0.1514456172556219,-1.4090909090909092,34.46875,4.517241379310345,35.125,-1.7252747252747254,34.5625,-0.1514456172556219
3519,2000-07-17,33.765625,34.421875,33.375,34.40625,3456400.0,-0.008260670032124828,2.116279069767442,0.7192982456140351,61.7231638418079,60.65350764035347,-0.22161047979678017,-1.621979371684695,-4.045889593790328,-6.523156474771117,17.256465255164642,1.046875,1.421923124443655,1.2757812500000014,-2.1505804144710297,4.702142914471029,-0.4373995822355141,2.988962082235517,-1.8728151577030374,15.92356687898089,-51.76300687978559,1.713180832235514,7,-0.3515625,-1.6171875,-4.5625,-6.234375,-3.203125,0,-0.09949097639981486,2.2280701754385963,34.046875,-1.4090909090909092,34.46875,4.517241379310345,35.125,-0.09949097639981486
3520,2000-07-18,32.734375,33.8125,32.5,33.78125,3682400.0,-0.030541416011105937,1.3661971830985915,1.6341463414634145,65.4191616766467,61.8357440582337,1.0389178895425104,-0.5487179170315812,-2.9861257785996145,-5.449613121366937,17.527684031390052,1.3125,1.5792296557886516,0.20000000000000284,-3.214134103639111,3.6141341036391204,-1.5070670518195541,1.9070670518195598,-0.44803364193273154,7.042253521126761,-65.04061228328818,1.707067051819558,7,0.8671875,-0.5859375,-3.21875,-5.203125,-1.21875,1,-0.08257756563245822,2.116279069767442,33.765625,2.2280701754385963,34.046875,-1.4090909090909092,34.46875,-0.08257756563245822
3521,2000-07-19,32.484375,33.94921875,31.90625,33.0546875,4300800.0,-0.007637231503579978,-1.3665158371040724,0.5447761194029851,57.11805555555555,61.758417110800494,1.538935020192035,-0.34210029011245524,-2.626815701817101,-5.126908811242529,17.377654526809373,2.04296875,1.5544333367302343,-0.03359375000000142,-3.4452531287016583,3.3780656287016555,-1.7394234393508299,1.672235939350827,3.34375,14.741035856573706,-55.65012089321935,1.7058296893508293,7,1.3828125,-0.3359375,-2.6171875,-4.953125,-0.109375,2,-0.1077441077441077,1.3661971830985915,32.734375,2.116279069767442,33.765625,2.2280701754385963,34.046875,-0.1077441077441077
3522,2000-07-20,34.3125,34.4375,32.625,33.15625,5474000.0,0.05627705627705626,1.5777777777777777,-2.0273972602739727,65.20467836257309,61.940675102681546,-0.22189326354466488,-2.1123972679653633,-4.345808639131889,-6.868216581224001,17.39618161153863,1.953125,1.7503154274902215,1.6890624999999986,-1.810891975737782,5.189016975737783,-0.06091473786889168,3.439039737868889,1.4371875000000003,79.38144329896907,8.255121080695929,1.7499772378688916,7,-0.4453125,-2.1640625,-4.4453125,-6.78125,-2.09375,3,-0.0901639344262295,-1.3665158371040724,32.484375,1.3661971830985915,32.734375,2.116279069767442,33.765625,-0.0901639344262295
3523,2000-07-21,33.671875,34.53125,32.84375,34.046875,7378400.0,-0.01867030965391625,1.5116279069767442,-0.32432432432432434,55.92417061611374,61.83263275734552,0.35023453003211813,-1.2685389428101814,-3.551881311511565,-6.160333777480773,17.9721787755419,1.6875,1.8745390756361786,0.8781249999999972,-2.4668099228584452,4.22305992285844,-0.794342461429224,2.5505924614292184,2.0009437499999976,67.26190476190477,-0.20333012689040686,1.6724674614292203,7,0.1953125,-1.5234375,-3.8046875,-6.140625,-1.078125,4,-0.09002320185614854,1.5777777777777777,34.3125,-1.3665158371040724,32.484375,1.3661971830985915,32.734375,-0.09002320185614854
3524,2000-07-24,31.296875,33.625,30.84375,33.2890625,6861200.0,-0.07053364269141527,1.0879765395894427,5.3125,47.13715046604527,60.83227715610688,2.599313048674695,1.3206115396734361,-1.065646042592718,-3.724717014199289,18.586746851528073,2.828125,1.742143515862864,-1.58984375,-4.631628465550506,1.4519409655505093,-3.110736107775253,-0.06895139222474711,4.300612375,12.288135593220339,-51.11106219958047,1.5208923577752542,7,2.0390625,0.8515625,-1.4296875,-3.765625,1.609375,0,-0.04243634548177733,1.5116279069767442,33.671875,1.5777777777777777,34.3125,-1.3665158371040724,32.484375,-0.04243634548177733
3525,2000-07-25,31.71875,32.03125,30.75,31.7578125,6166800.0,0.013479780329505697,3.3733333333333335,0.0196078431372549,49.16129032258065,59.596195124964716,1.9351303318811546,0.9927041884734749,-1.3675789664840217,-4.004068878203736,18.85105280619169,1.28125,1.4519333892071487,-1.1953125,-4.18151466524445,1.7908896652444497,-2.688413582622225,0.29778858262222485,3.68858788,25.6198347107438,-34.48726925023382,1.4931010826222249,7,1.5703125,0.7578125,-1.9453125,-4.1875,0.671875,1,-0.03645320197044333,1.0879765395894427,31.296875,1.5116279069767442,33.671875,1.5777777777777777,34.3125,-0.03645320197044333
3526,2000-07-26,30.984375,31.640625,30.5,31.3671875,5663600.0,-0.023152709359605894,1.453781512605042,9.8,37.535410764872516,56.404173722647045,2.2578246220623015,1.9423409249227888,-0.5339302542526205,-3.169912045787445,19.080927512166966,1.21875,1.305917137168663,-2.003124999999997,-4.695184321069654,0.6889343210696595,-3.349154660534822,-0.6570953394651688,4.143522607199998,12.015503875968992,-41.32850170488216,1.3460296605348274,7,1.734375,1.4921875,-1.2109375,-2.5859375,1.515625,2,0.017145738779626774,3.3733333333333335,31.71875,1.0879765395894427,31.296875,1.5116279069767442,33.671875,0.017145738779626774
3527,2000-07-27,28.375,32.0625,27.4375,30.7578125,12136400.0,-0.08421583459404947,-1.1724770642201834,6.224489795918367,27.098321342925658,51.813489216569,4.371620799348747,4.5629196092176585,2.0346188125801525,-0.45570512102315774,19.6341858485638,4.625,1.036717219544208,-4.471093750000001,-7.783442849715833,-1.1587446502841736,-6.127268299857917,-2.8149192001420857,6.3826657986239965,13.215859030837004,-34.34702759768993,1.6561745498579143,7,2.609375,3.2578125,1.58984375,0.0234375,5.453125,3,0.1409691629955947,1.453781512605042,30.984375,3.3733333333333335,31.71875,1.0879765395894427,31.296875,0.1409691629955947
3528,2000-07-28,27.84375,29.28125,26.5625,28.5078125,6603600.0,-0.018722466960352402,1.459363957597173,0.2786885245901639,27.033492822966494,47.95908132558663,4.392322550612477,5.102260443636453,2.546739864174995,0.19681390102316954,20.12952798125157,2.71875,0.6025733161331246,-4.841406249999999,-8.773449709693004,-0.9093627903069894,-6.807427979846501,-2.8753845201534958,6.1818992187616,18.141592920353983,-24.965307407073144,1.9660217298465041,7,2.703125,3.3515625,2.12109375,0.5546875,5.46875,4,0.1571268237934904,-1.1724770642201834,28.375,1.453781512605042,30.984375,3.3733333333333335,31.71875,0.1571268237934904
3529,2000-07-31,28.625,28.8125,25.75,28.0234375,11458000.0,0.02805836139169471,5.272,-0.9058823529411765,27.38095238095238,43.732613626065046,3.1348533646776744,4.232840224705889,1.7978607005090055,-0.4489104514710931,20.55842287762128,3.0625,0.11369162015720491,-3.866406249999997,-8.198402072757474,0.46558957275748014,-6.032404161378736,-1.7004083386212585,4.505071312510211,45.54455445544555,6.845068368516792,2.1659979113787378,7,1.515625,2.1640625,1.33984375,-0.2265625,3.25,0,0.1386462882096069,1.459363957597173,27.84375,-1.1724770642201834,28.375,1.453781512605042,30.984375,0.1386462882096069
3530,2000-08-01,28.609375,29.5625,28.25,29.375,5923200.0,-0.0005458515283842669,1.3013698630136987,-1.2727272727272727,24.099378881987576,40.06387177344637,2.798058510557084,4.199179163751737,1.890165813493116,-0.29273247895561383,20.843553152370642,1.3125,-0.411904682804618,-3.714062499999997,-8.379097483580118,0.9509724835801201,-6.046579991790054,-1.3815450082099368,3.4874863287587843,45.2970297029703,12.825964126289307,2.332517491790059,8,1.53125,2.1796875,1.35546875,-0.2109375,5.625,1,0.15019115237575087,5.272,28.625,1.459363957597173,27.84375,-1.1724770642201834,28.375,0.15019115237575087
3531,2000-08-02,29.078125,29.71484375,28.5,28.765625,5342000.0,0.016384489350081965,-1.8796296296296295,-0.40816326530612246,28.247162673392182,35.957481141315164,2.006303768427589,3.6959523821077767,1.504116385217067,-0.637234735821167,21.491081691794932,1.21484375,-0.8206981991676443,-3.1031249999999986,-7.987871919452971,1.78162191945297,-5.545498459726481,-0.6607515402735125,2.130175742732554,52.722772277227726,22.193809209555084,2.442373459726485,8,1.0625,1.7109375,0.88671875,-0.6796875,4.390625,2,0.11391724879097254,1.3013698630136987,28.609375,5.272,28.625,1.459363957597173,27.84375,0.11391724879097254
3532,2000-08-03,28.4375,28.625,27.0,27.578125,7311600.0,-0.022031166039763517,1.6329113924050633,2.75,27.75712515489468,32.82780942340193,1.928748721756854,4.131211515348646,2.227747555313403,0.12966495239683695,21.66336071974364,2.078125,-1.241946654792379,-3.4789062500000014,-8.578734869975868,1.6209223699758688,-6.028820559987935,-0.9289919400120681,2.0066386387499975,67.7832512315271,36.14889502014415,2.5499143099879347,8,1.25,2.3515625,1.52734375,-0.0390625,3.375,3,0.1428571428571428,-1.8796296296296295,29.078125,1.3013698630136987,28.609375,5.272,28.625,0.1428571428571428
3533,2000-08-04,29.1875,29.890625,28.46875,29.03125,3659600.0,0.02637362637362628,-1.2195121951219512,0.18181818181818182,32.49701314217444,31.201127498527395,0.5316539219263561,3.1358904695886523,1.5938474866229697,-0.48567282671173473,21.16787642593702,1.453125,-1.5369197257563094,-2.4710937500000014,-7.575576459290019,2.633388959290013,-5.023335104645007,0.08114760464500392,-3.4375,83.01886792452831,47.3566550419481,2.552241354645007,8,-0.28125,1.6015625,0.77734375,-0.7890625,1.515625,4,0.1589935760171306,1.6329113924050633,28.4375,-1.8796296296296295,29.078125,1.3013698630136987,28.609375,0.1589935760171306
3534,2000-08-07,30.515625,30.546875,28.625,29.328125,4090000.0,0.0455032119914347,2.075,7.6,41.705607476635514,30.37271829342238,-1.0269392571511347,1.6291751787563626,0.4127457309959546,-1.678528054032352,20.512357821104484,1.921875,-2.0965647348766225,-0.9765625,-5.997412326172217,4.044287326172217,-3.486987413086112,1.5338624130861085,-4.682812500000001,99.11894273127754,57.36471348228604,2.5104249130861094,8,-1.609375,0.2734375,-0.38671875,-1.890625,0.96875,0,0.0916538658474142,-1.2195121951219512,29.1875,1.6329113924050633,28.4375,-1.8796296296296295,29.078125,0.0916538658474142
3535,2000-08-08,30.359375,30.796875,29.421875,30.40625,3934800.0,-0.005120327700972815,2.3207547169811322,-0.039473684210526314,42.00000000000001,30.868783763992102,-1.2111615408973293,1.5329894957541654,0.7308350104880859,-1.429954267620566,19.4004644359223,1.375,-2.5289121510429347,-0.9226562499999993,-5.75054810691563,3.9052356069156318,-3.3366021784578166,1.4912896784578145,-4.338000000000001,88.47736625514403,41.51721734297401,2.413945928457815,8,-1.453125,0.4296875,-0.23046875,-1.734375,0.984375,1,0.04992279979413272,2.075,30.515625,-1.2195121951219512,29.1875,1.6329113924050633,28.4375,0.04992279979413272
3536,2000-08-09,29.078125,31.0,29.0,30.8125,3711200.0,-0.04220277920741122,-1.115702479338843,37.0,29.447852760736197,31.129842810415493,-0.25563185132800115,2.46434337360607,2.0515549746160673,-0.03594903467085331,18.29720956426379,2.0,-2.7316618940575985,-1.9015625000000007,-6.4663273938564245,2.663202393856423,-4.183944946928214,0.38081994692821297,-2.770220000000002,51.953125,8.718385883197676,2.282382446928212,8,-0.703125,1.7109375,0.9921875,-0.453125,4.078125,2,0.17732401934443853,2.3207547169811322,30.359375,2.075,30.515625,-1.2195121951219512,29.1875,0.17732401934443853
3537,2000-08-10,28.203125,29.1875,28.015625,29.1875,4460000.0,-0.030091348737238066,1.380952380952381,0.5675675675675675,28.9156626506024,31.338972791263927,0.6620448359777704,2.9996649937334965,2.9889090685528146,0.9488607761549304,17.07707721190554,1.171875,-3.042564404929191,-2.4632812500000014,-6.877348771538806,1.9507862715388065,-4.670315010769407,-0.25624748923059926,-1.5198524000000013,6.282722513089005,-32.51184136226971,2.2070337607694035,8,0.171875,2.5859375,2.1171875,0.421875,7.296875,3,0.1867036011080332,-1.115702479338843,29.078125,2.3207547169811322,30.359375,2.075,30.515625,0.1867036011080332
3538,2000-08-11,28.890625,29.296875,27.53125,28.0625,3412800.0,0.02437673130193896,1.1523809523809523,-0.8412698412698413,39.335180055401665,32.66722031064718,0.15495600600847936,2.0090713455569755,2.3251844147656158,0.3593180813117307,16.339090632021993,1.765625,-3.14950573745449,-1.5179687500000014,-5.696748395009514,2.6608108950095115,-3.607358572504758,0.571421072504755,-1.8620142080000015,39.189189189189186,-2.8360569450607684,2.0893898225047556,8,0.109375,1.8984375,2.28125,0.109375,9.328125,4,0.1011357490535425,1.380952380952381,28.203125,-1.115702479338843,29.078125,2.3207547169811322,30.359375,0.1011357490535425
3539,2000-08-14,30.40625,30.44921875,28.8125,29.1875,4078800.0,0.05246078961600875,1.5089820359281436,1.471698113207547,44.6969696969697,34.95584151231186,-1.2085153285097618,0.2412343984179408,0.7990500302464127,-1.0897071514856975,15.396955673503687,1.63671875,-2.8244684230592583,0.16562499999999858,-3.703592884724692,4.034842884724689,-1.7689839423623468,2.100233942362344,-3.0599280713600017,82.88288288288288,37.180399014071334,1.934608942362346,8,-1.40625,0.3828125,1.3828125,-0.2890625,9.03125,0,0.00976361767728684,1.1523809523809523,28.890625,1.380952380952381,28.203125,-1.115702479338843,29.078125,0.00976361767728684
3540,2000-08-15,30.03125,30.875,29.5,30.375,3042000.0,-0.012332990750256956,1.0465116279069768,-0.28205128205128205,46.03381014304291,36.93213567560639,-0.6823701694398387,0.4251366415510489,1.1292470987079781,-0.6678243860100288,14.9234327245046,1.375,-2.4436469528692655,-0.07421875,-3.7612151891898193,3.6127776891898193,-1.9177169695949097,1.7692794695949097,-2.5,72.07207207207207,21.195136106730985,1.8434982195949092,8,-1.03125,0.7578125,1.77734375,0.0859375,9.21875,1,0.048387096774193505,1.5089820359281436,30.40625,1.1523809523809523,28.890625,1.380952380952381,28.203125,0.048387096774193505
3541,2000-08-16,28.984375,30.859375,28.25,29.9375,3816400.0,-0.03485952133194592,-1.1548387096774193,2.772727272727273,52.914798206278036,39.72743268131565,0.39091698203520053,1.261008599396149,2.223003892383794,0.41383516133781484,15.020241679523311,2.609375,-2.1293975458915675,-0.9460937499999993,-4.487023876908893,2.5948363769088907,-2.7165588134544443,0.8243713134544457,-1.1756250000000001,43.45794392523364,-11.679603400807522,1.770465063454445,8,0.28125,1.8046875,3.2275390625,1.4375,8.40625,2,0.08140161725067396,1.0465116279069768,30.03125,1.5089820359281436,30.40625,1.1523809523809523,28.890625,0.08140161725067396
3542,2000-08-17,31.21875,31.25,28.875,28.890625,6036400.0,0.07708894878706207,-1.0132450331125828,-2.442622950819672,63.88174807197944,43.21462545129398,-1.5728506901600348,-1.2827958808986786,0.07352270517980841,-1.7941147128910586,14.801746179242109,2.375,-1.7030812574664047,1.4429687499999986,-1.5141027219070935,4.400040221907091,-0.03556698595354746,2.9215044859535446,-3.154700000000002,99.15966386554622,37.7171841034652,1.478535735953546,8,-1.828125,-0.4296875,1.1796875,-0.796875,5.6875,3,0.062062062062061996,-1.1548387096774193,28.984375,1.0465116279069768,30.03125,1.5089820359281436,30.40625,0.062062062062061996
3543,2000-08-18,30.640625,31.03125,30.09375,30.828125,4222800.0,-0.01851851851851849,2.1578947368421053,-0.08053691275167785,58.431372549019606,45.07304379266999,-0.8570511170747075,-0.9943912860659694,0.6988323428662433,-1.182678614744134,14.525531427620193,1.125,-1.372781697259441,1.0164062499999993,-1.3519942718864506,3.384806771886449,-0.16779401094322566,2.2006065109432242,-2.390625,79.6875,15.563428176150481,1.184200260943225,8,-1.25,-0.296875,2.0390625,-0.0234375,7.1875,4,0.15859255481896994,-1.0132450331125828,31.21875,-1.1548387096774193,28.984375,1.0465116279069768,30.03125,0.15859255481896994
3544,2000-08-21,29.96875,31.0,29.5,30.8984375,2968800.0,-0.02192758796532379,1.6482758620689655,4.958333333333333,55.39033457249071,46.56085874516897,-0.30274518969827824,-0.4501997184022386,1.3924200312305715,-0.48205920289296955,15.609731403550592,1.5,-0.9752637958565238,0.4109374999999993,-1.831101137777928,2.6529761377779266,-0.7100818188889626,1.5319568188889612,-1.4187499999999993,57.291666666666664,-8.833282687606022,1.1210193188889634,8,-0.578125,0.171875,2.8125,0.6484375,7.125,0,0.27528675703858196,2.1578947368421053,30.640625,-1.0132450331125828,31.21875,-1.1548387096774193,28.984375,0.27528675703858196
3545,2000-08-22,30.5625,31.0,30.0,30.125,2986400.0,0.019812304483837417,-1.9090909090909092,-0.47058823529411764,55.82822085889571,49.49201075607558,-0.9662648832005374,-1.196352112618726,0.8231963574143037,-1.0266047359923078,16.80687489483597,1.03125,-0.6617117592620083,1.0625,-0.997132176857555,3.122132176857555,0.032683911571222524,2.0923160884287775,-1.7424999999999997,77.08333333333334,8.880449661033566,1.0298160884287768,8,-1.171875,-0.421875,2.21875,0.0546875,9.5625,1,0.29038854805725967,1.6482758620689655,29.96875,2.1578947368421053,30.640625,-1.0132450331125828,31.21875,0.29038854805725967
3546,2000-08-23,31.515625,31.6875,29.90625,30.078125,3900400.0,0.031186094069529657,1.0,3.2857142857142856,61.796407185628745,53.145426815522946,-1.7179277589551951,-2.2215358261148097,-0.1416744050443839,-1.9409494823678202,18.041861278609765,1.78125,-0.5598260791648144,1.9890624999999993,-0.1628113965020681,4.140936396502067,0.9131255517489656,3.064999448251033,-2.452625000000001,93.88888888888889,24.574054863396128,1.0759369482510337,8,-1.90625,-1.375,1.359375,-0.8984375,7.296875,2,0.2454139811601388,-1.9090909090909092,30.5625,1.6482758620689655,29.96875,2.1578947368421053,30.640625,0.2454139811601388
3547,2000-08-24,32.375,32.390625,30.578125,31.5546875,5270400.0,0.027268220128904286,3.256880733944954,0.5706521739130435,62.11401425178148,55.67640839289849,-2.1493117830423856,-2.91534721218812,-0.9602353381379594,-2.733200523959603,17.64478519747331,1.8125,-0.4258779424424972,2.6484375,0.2212812252132892,5.075593774786711,1.4348593626066446,3.8620156373933554,-2.997060000000001,99.45945945945947,30.56124239517787,1.2135781373933552,8,-2.0546875,-2.234375,0.6328125,-1.7578125,8.375,3,0.15492277992277992,1.0,31.515625,-1.9090909090909092,30.5625,1.6482758620689655,29.96875,0.15492277992277992
3548,2000-08-25,32.21875,32.53125,31.66796875,32.21875,2720400.0,-0.004826254826254872,1.7625,0.0,57.10560625814863,57.05514578858503,-1.6442284025981166,-2.5450117784989494,-0.7873164180275793,-2.4948350073696446,16.837484918528105,0.86328125,0.010984995887515225,2.2734375,-0.22673724718210053,4.773612247182097,1.0233501264089497,3.5235248735910503,-2.419034100000001,89.69072164948454,23.598393659006547,1.2500873735910492,8,-1.828125,-2.078125,0.7890625,-1.6015625,8.640625,4,0.1454898157129001,3.256880733944954,32.375,1.0,31.515625,-1.9090909090909092,30.5625,0.1454898157129001
3549,2000-08-28,32.59375,33.375,32.078125,32.59375,4372400.0,0.011639185257032114,-1.5151515151515151,0.0,59.154929577464785,58.513047947965234,-1.8732968528817189,-2.7483471977891654,-1.1046786268940458,-2.806410573925479,15.585206072317437,1.296875,0.57260437278509,2.4499999999999993,-0.23230449451875756,5.132304494518756,1.108847752740619,3.7911522472593795,-2.356988644000001,77.47747747747748,13.629428807588354,1.341152247259379,8,-1.78125,-2.90625,0.4140625,-1.9765625,6.90625,0,0.16059443911792903,1.7625,32.21875,3.256880733944954,32.375,1.0,31.515625,0.16059443911792903
3550,2000-08-29,32.90625,33.3125,32.625,32.90625,2580800.0,0.009587727708533,-1.4444444444444444,0.0,67.0375521557719,60.082242831242326,-1.938996749386277,-2.869554252478707,-1.4121449890211863,-3.0827139880070007,14.743573412468269,0.71875,0.9380288689195773,2.5476562499999993,-0.300391669738147,5.395704169738146,1.123632290130928,3.9716802098690707,-2.1046056880799995,86.48648648648648,20.26079408057369,1.4240239598690732,8,-1.78125,-3.34375,-0.1640625,-2.2890625,4.21875,1,0.1272554605887939,-1.5151515151515151,32.59375,1.7625,32.21875,3.256880733944954,32.375,0.1272554605887939
3551,2000-08-30,32.390625,32.75,31.828125,32.65625,2578000.0,-0.015669515669515688,3.0689655172413794,-100.0,69.25287356321839,60.6790345524911,-0.9939021627449733,-2.2061514399733966,-0.9286046620540205,-2.5749380534186095,14.031870202400032,1.078125,1.1332123038924387,1.8664062500000007,-1.0524961571276066,4.785308657127608,0.4069550464361953,3.325857453563806,-1.1257766642256009,64.80446927374301,-8.63167601980119,1.4594512035638036,8,-0.953125,-2.828125,0.4921875,-1.7734375,4.515625,2,0.23878437047756873,-1.4444444444444444,32.90625,-1.5151515151515151,32.59375,1.7625,32.21875,0.23878437047756873
3552,2000-08-31,32.5,33.375,32.125,32.5,3675600.0,0.0033767486734201935,-2.3333333333333335,-0.0,67.52655538694992,61.689610423372244,-1.008470338362919,-2.103412067395432,-1.0498099213149885,-2.6604199564548594,12.56342435867901,1.25,1.3539348883963314,1.7726562500000007,-1.0998661914804941,4.645178691480496,0.33639502925975506,3.2089174707402464,-0.8553243646649911,48.74141876430206,-27.827671623225875,1.4362612207402474,8,-1.0625,-2.9375,0.09765625,-1.8828125,4.921875,3,0.1942307692307692,3.0689655172413794,32.390625,-1.4444444444444444,32.90625,-1.5151515151515151,32.59375,0.1942307692307692
3553,2000-09-01,33.828125,34.0625,32.875,33.234375,4194800.0,0.04086538461538458,1.2352941176470589,100.0,66.92426584234931,62.971158342245424,-2.0527698765679325,-3.2317402687536827,-2.312115194227843,-3.965917317823255,11.953479494978831,1.5625,1.6145581341634099,2.8687499999999986,-0.22150753163745662,5.95900753163745,1.3236212341812745,4.413878765818726,-2.0,89.5104895104895,13.172464060219113,1.5451287658187263,9,-1.84375,-3.921875,-2.51953125,-3.2109375,2.09375,4,0.2046189376443417,-2.3333333333333335,32.5,3.0689655172413794,32.390625,-1.4444444444444444,32.90625,0.2046189376443417
3554,2000-09-05,33.3125,34.25,33.3125,34.0,2023600.0,-0.015242494226327952,-1.7272727272727273,-1.1578947368421053,66.0060975609756,64.10203353136542,-1.1319952130570599,-2.630715030368762,-1.7086079860910317,-3.400744376000123,11.732885135523208,0.9375,1.5427364306380973,2.2132812500000014,-1.0411955976375964,5.467758097637596,0.5860428261812061,3.8405196738188003,-1.1875,61.29032258064516,-14.943421283467977,1.6272384238187974,9,-1.234375,-3.3125,-2.44140625,-2.6953125,4.359375,1,0.22654784240150083,1.2352941176470589,33.828125,-2.3333333333333335,32.5,3.0689655172413794,32.390625,0.22654784240150083
3555,2000-09-06,31.875,33.4375,31.71875,33.265625,3550400.0,-0.04315196998123827,-1.018348623853211,2.022727272727273,63.58296622613803,64.30054009142201,0.5713450597007537,-1.1318782957164686,-0.25403035719834577,-1.9275400868292678,11.594332167207133,1.71875,1.570519592929429,0.6999999999999993,-2.5525230591034926,3.952523059103491,-0.9262615295517449,2.326261529551747,2.375,6.172839506172839,-71.14141532334398,1.6262615295517462,9,0.5390625,-1.25,-1.41015625,-1.2578125,0.828125,2,0.23921568627450984,-1.7272727272727273,33.3125,1.2352941176470589,33.828125,-2.3333333333333335,32.5,0.23921568627450984
3556,2000-09-07,34.234375,34.25,32.28125,32.375,5596400.0,0.07401960784313721,1.0826446280991735,-1.3370786516853932,64.00580551523947,64.5107391206951,-1.5218581676012732,-3.2518790445045695,-2.5151654241357733,-4.174258022043546,11.119129259537836,2.375,1.7646306269553804,2.8015624999999993,-0.5665026828101389,6.1696276828101375,1.117529908594932,4.485595091405067,-2.515625,99.38271604938271,23.805984212855094,1.6840325914050687,9,-1.275390625,-3.609375,-3.76953125,-3.6171875,2.046875,3,0.08443633044272025,-1.018348623853211,31.875,-1.7272727272727273,33.3125,1.2352941176470589,33.828125,0.08443633044272025
3557,2000-09-08,33.46875,34.5,32.890625,33.90625,4988000.0,-0.022364217252396124,-1.0196078431372548,-0.23529411764705882,62.910128388017114,65.15568602401383,-0.6534902896260633,-2.183488623066662,-1.7125731177143244,-3.361157013809553,10.230512777924913,1.609375,1.912604155330616,1.7726562500000007,-1.3464249046315473,4.891737404631549,0.21311567268422493,3.3321968273157765,-1.75,62.92134831460674,-11.634098181209374,1.559540577315774,9,-0.359375,-2.71875,-3.00390625,-2.8515625,1.984375,4,0.10270774976657338,1.0826446280991735,34.234375,-1.018348623853211,31.875,-1.7272727272727273,33.3125,0.10270774976657338
3558,2000-09-11,31.8125,33.203125,31.375,33.1875,6669200.0,-0.04948646125116718,1.6,3.142857142857143,57.72251308900523,64.9965286364072,1.049431925063672,-0.31317190014098983,-0.03330593756622591,-1.681299747942873,9.248098877362455,2.09375,1.8634177316395828,-0.02968750000000142,-2.8554038885557773,2.7960288885557745,-1.4425456942778894,1.3831706942778865,2.6875,14.000000000000002,-60.147506963584874,1.4128581942778882,9,1.125,-0.796875,-1.57421875,-1.1953125,1.421875,0,0.1763261296660117,-1.0196078431372548,33.46875,1.0826446280991735,34.234375,-1.018348623853211,31.875,0.1763261296660117
3559,2000-09-12,30.703125,32.28125,30.375,31.5,6545600.0,-0.03487229862475438,-1.6236559139784945,0.5795454545454546,50.564617314930985,63.16620254298044,2.0812882164107265,0.8638759727089784,1.0403277609700794,-0.5370647090405072,9.120412588211483,1.90625,1.714184732004945,-1.1539062499999986,-3.95083454264136,1.643022042641359,-2.5523703963206756,0.24455789632068203,3.796875,7.954545454545454,-63.10257685057219,1.398464146320679,9,1.734375,0.3125,-0.85546875,-0.0859375,1.5625,1,0.1699745547073792,1.6,31.8125,-1.0196078431372548,33.46875,1.0826446280991735,34.234375,0.1699745547073792
3560,2000-09-13,31.484375,32.125,30.4375,30.453125,8358000.0,0.025445292620865034,-2.176470588235294,-1.2941176470588236,49.87277353689567,61.01285809561125,1.203718392673693,0.207722305153343,0.2488041401365244,-1.2785578335007273,9.2400301152032,1.6875,1.682707521281472,-0.4453125,-3.1151500387938356,2.2245250387938356,-1.7802312693969142,0.8896062693969178,2.850625000000001,26.89393939393939,-39.57008544305107,1.3349187693969173,9,0.953125,-0.46875,-1.63671875,-0.8671875,2.90625,2,0.1965260545905707,-1.6236559139784945,30.703125,1.6,31.8125,-1.0196078431372548,33.46875,0.1965260545905707
3561,2000-09-14,31.34375,31.9375,31.0,31.78125,6306000.0,-0.004466501240694809,1.5,-0.42424242424242425,45.54054054054054,58.56996755712132,1.3189267390487132,0.5630358613615343,0.37882077726205665,-1.0671547417757345,8.784729983929948,0.9375,1.5831713414736583,-0.7039062500000028,-3.0094272578415726,1.6016147578415634,-1.8566667539207842,0.44885425392078204,2.8328500000000005,23.484848484848484,-37.20246160410862,1.1527605039207836,9,1.09375,-0.328125,-1.49609375,-0.7265625,3.671875,3,0.04336989032901295,-2.176470588235294,31.484375,-1.6236559139784945,30.703125,1.6,31.8125,0.04336989032901295
3562,2000-09-15,33.15625,34.0625,32.5,32.765625,20242400.0,0.05782652043868386,-2.389830508474576,-0.8928571428571429,53.54609929078014,57.083504606946974,-0.436608713584107,-1.1561452369859637,-1.481876130709761,-2.858493252309806,8.18300301984752,2.71875,1.3979444990139882,1.01171875,-1.3099176070072218,3.333355107007222,-0.1490994285036109,2.172536928503611,-2.78125,75.42372881355932,17.644857250329252,1.1608181785036107,9,-0.71875,-2.140625,-3.57421875,-2.5390625,1.984375,4,0.09425070688030157,1.5,31.34375,-2.176470588235294,31.484375,-1.6236559139784945,30.703125,0.09425070688030157
3563,2000-09-18,35.5,35.875,33.5,33.578125,15124400.0,0.07068803016022618,-1.2857142857142858,4.92,59.567901234567906,56.368149459568336,-2.814207131409617,-3.2856330749968237,-3.8672271579147335,-5.146780226010527,7.878318991011652,2.71875,1.2836148599724346,3.112499999999997,0.4600239658307359,5.764976034169258,1.786261982915363,4.438738017084628,-5.05125,93.18181818181817,36.329297322489,1.3262380170846306,9,-2.375,-3.796875,-5.91796875,-4.7109375,-1.703125,0,-0.001320422535211252,-2.389830508474576,33.15625,1.5,31.34375,-2.176470588235294,31.484375,-0.001320422535211252
3564,2000-09-19,38.21875,39.390625,35.5,35.84375,19066800.0,0.0765845070422535,-1.5408163265306123,1.2357723577235773,65.09769094138544,56.53645220570694,-5.323656323550168,-5.6439939293426065,-6.580724835097239,-7.827874407229714,7.749995885186049,3.890625,1.2719000359413535,5.418750000000003,1.9192992677233178,8.918200732276691,3.6690246338616603,7.168475366138345,-7.552949999999999,86.91099476439791,32.41044014663437,1.7497253661383438,9,-3.3359375,-4.3984375,-8.32421875,-7.4296875,-4.46875,1,-0.13041700735895334,-1.2857142857142858,35.5,-2.389830508474576,33.15625,1.5,31.34375,-0.13041700735895334
3565,2000-09-20,39.4375,39.71875,36.6875,37.5234375,11589200.0,0.031888798037612354,1.4479495268138802,0.805921052631579,69.25704526046114,57.11992328850935,-5.986385069704994,-6.4968573172111945,-7.803123245069994,-8.99151985939353,7.652193152813977,3.03125,1.2130117640151,6.193750000000001,1.7622608352715545,10.625239164728448,3.978005417635778,8.409494582364225,-8.248210499999999,96.7741935483871,41.776893304378945,2.215744582364223,9,-4.390625,-5.453125,-9.54296875,-8.6484375,-3.21875,2,-0.18185419968304284,-1.5408163265306123,38.21875,-1.2857142857142858,35.5,-2.389830508474576,33.15625,-0.18185419968304284
3566,2000-09-21,39.25,39.8125,38.59375,38.90625,9903600.0,-0.004754358161648153,-1.5161290322580645,0.17959183673469387,68.36734693877551,57.72628090526028,-5.601674395948137,-6.008253950316259,-7.639659474352875,-8.788366107668026,8.036948278173345,1.21875,1.2080020390302835,5.619531250000001,0.5230194966720774,10.716043003327922,3.071275373336043,8.167787126663963,-7.378353659999998,92.3076923076923,35.01050021949243,2.5482558766639607,9,-4.15625,-5.21875,-9.35546875,-8.4609375,-1.84375,3,-0.12380573248407645,1.4479495268138802,39.4375,-1.5408163265306123,38.21875,-1.2857142857142858,35.5,-0.12380573248407645
3567,2000-09-22,37.390625,38.375,37.0625,37.6875,11998800.0,-0.047372611464968184,-1.7540983606557377,-0.8636363636363636,59.421487603305785,57.91505585129368,-3.49501538460693,-3.9567175862077733,-5.805266242845349,-6.863365343074932,8.574621409183395,2.1875,1.3101542939816824,3.5093749999999986,-1.8155080139114403,8.834258013911438,0.8469334930442756,6.171816506955718,-4.7248932939999975,61.633663366336634,8.063777240777277,2.66244150695572,9,-2.296875,-3.046875,-7.36328125,-6.6015625,-2.578125,4,-0.06351859590472209,-1.5161290322580645,39.25,1.4479495268138802,39.4375,-1.5408163265306123,38.21875,-0.06351859590472209
3568,2000-09-25,36.90625,38.5,36.6875,38.109375,9363600.0,-0.012954450480568314,-1.2095238095238094,4.052631578947368,59.51986754966887,58.91008365515344,-2.4720710280626434,-3.270859641984373,-5.338416188142652,-6.304537535006695,9.156766645541998,1.8125,1.2301534831249512,2.7906249999999986,-2.637787324229123,8.21903732422912,0.07641883788543424,5.504831162114559,-3.525841464599999,32.608695652173914,-19.159063676585276,2.7142061621145612,9,-1.78125,-2.25,-6.81640625,-6.1171875,1.125,0,-0.04784081287044872,-1.7540983606557377,37.390625,-1.5161290322580645,39.25,1.4479495268138802,39.4375,-0.04784081287044872
3569,2000-09-26,37.828125,37.953125,36.28125,36.71875,7230800.0,0.024978831498729814,1.4597701149425288,-0.922077922077922,66.2127659574468,60.72563836854801,-2.5445665305544125,-3.9847837701749853,-6.258398276495683,-7.150583456450882,9.937311823185786,1.671875,1.2497639751327512,3.4507812499999986,-2.1700073324545883,9.071569832454589,0.6403869587727016,6.261175541227296,-3.804507318139997,43.80530973451327,-13.162732288701932,2.8103942912272952,9,-2.421875,-3.171875,-7.9609375,-7.0390625,0.796875,1,-0.10656753407682773,-1.2095238095238094,36.90625,-1.7540983606557377,37.390625,-1.5161290322580645,39.25,-0.10656753407682773
3570,2000-09-27,37.09375,38.125,36.5,38.0,7342000.0,-0.0194134655101198,1.8108108108108107,-0.8169014084507042,58.543417366946784,62.17040246037093,-1.040213900406016,-3.078439729670606,-5.497379482639442,-6.366832677200424,10.786525291527308,1.625,1.4609212726035423,2.507031249999997,-3.1944181253291717,8.208480625329166,-0.3436934376645908,5.357755937664582,-2.491244086325999,23.008849557522122,-27.41283192598849,2.8507246876645853,9,-0.9375,-2.234375,-7.328125,-6.3046875,3.3125,2,-0.09014321819713567,1.4597701149425288,37.828125,-1.2095238095238094,36.90625,-1.7540983606557377,37.390625,-0.09014321819713567
3571,2000-09-28,40.125,40.5,37.0625,37.34375,12957600.0,0.08171861836562755,-1.0560747663551402,-3.0689655172413794,67.51644736842105,63.72266335788659,-3.0115462761423757,-5.797796078239664,-8.458153481359059,-9.289413749113958,11.785705157914036,3.4375,1.9826046073858734,5.151562499999997,-0.9573558686532522,11.260480868653246,2.0971033156733725,8.206021684326622,-5.001494677693401,91.11111111111111,40.5244004578212,3.0544591843266247,9,-3.125,-4.921875,-10.359375,-9.3359375,0.21875,3,-0.09735202492211836,1.8108108108108107,37.09375,1.4597701149425288,37.828125,-1.2095238095238094,36.90625,-0.09735202492211836
3572,2000-09-29,38.8125,40.05859375,38.40625,38.9765625,15857600.0,-0.032710280373831724,-2.384,-0.05898876404494382,68.76046901172529,64.74405977757074,-0.90779490081826,-4.203655079954061,-7.147910731783519,-7.886499590920565,13.163523924485832,1.71875,2.486195668918299,3.5234375,-2.698642407210386,9.745517407210386,0.4123975463948071,6.634477453605193,-3.0438153163701926,60.0,4.587640020489765,3.111039953605194,9,-0.8125,-3.375,-8.9375,-8.0234375,2.8125,4,-0.036231884057971064,-1.0560747663551402,40.125,1.8108108108108107,37.09375,1.4597701149425288,37.828125,-0.036231884057971064
3573,2000-10-02,40.75,41.765625,39.0,39.3359375,14673600.0,0.0499194847020934,-1.651685393258427,-8.619047619047619,75.78187650360866,65.93119150670665,-2.2599207690579632,-5.898411514880678,-9.04454818434013,-9.6969513658739,14.387778981242377,2.953125,3.17597997804409,5.114843749999999,-1.521336263894291,11.751023763894285,1.7967537430528537,8.432933756947143,-4.413557478405771,81.48148148148148,19.23712025484334,3.3180900069471435,10,-1.7265625,-4.6796875,-10.51953125,-9.9609375,0.375,0,-0.14570552147239269,-2.384,38.8125,-1.0560747663551402,40.125,1.8108108108108107,37.09375,-0.14570552147239269
3574,2000-10-03,40.859375,42.546875,40.84375,41.125,12944400.0,0.0026840490797546135,-10.473684210526315,-0.1878453038674033,74.91694352159469,66.56006909127704,-2.1851205792174397,-5.705951193189847,-9.034382130021541,-9.686084346322037,15.647339078447937,1.796875,3.6784189258642925,4.846874999999997,-2.0848927242457904,11.778642724245781,1.3809911378771034,8.312758862122891,-3.7628469314289603,72.09302325581395,5.154950139558011,3.465883862122892,10,-1.4453125,-4.3984375,-10.59375,-10.0703125,-0.734375,1,-0.06921606118546841,-1.651685393258427,40.75,-2.384,38.8125,-1.0560747663551402,40.125,-0.06921606118546841
3575,2000-10-04,39.5,41.171875,38.75,40.6328125,16005600.0,-0.03326959847036326,1.1908127208480566,4.264705882352941,70.3588143525741,66.78134324836577,-0.9118370195285905,-3.9484814573037426,-7.582397827352203,-8.212402845251791,16.675893831067306,2.421875,3.8963799545123763,3.106250000000003,-3.705062366300396,9.917562366300398,-0.2994061831501966,6.511906183150202,-1.5314164224003264,44.44444444444444,-26.83392432408577,3.4056561831501977,10,-0.0859375,-3.0390625,-9.25,-8.7109375,2.09375,2,-0.022151898734177222,-10.473684210526315,40.859375,-1.651685393258427,40.75,-2.384,38.8125,-0.022151898734177222
3576,2000-10-05,37.125,40.25,36.67578125,39.0625,10928000.0,-0.060126582278481,-1.5206611570247934,1.710344827586207,59.63581183611532,66.80515705201128,1.2628325513633314,-1.418549214874929,-5.116802105673187,-5.74298150540892,17.770054960542666,3.57421875,3.7165497431656433,0.5867187500000028,-6.153973503159918,7.32741100315992,-2.7836273765799575,3.957064876579963,5.421875,7.651363938789088,-60.49593950394032,3.370346126579959,10,2.2890625,-0.6640625,-6.78125,-6.3359375,1.59375,3,0.08838383838383845,1.1908127208480566,39.5,-10.473684210526315,40.859375,-1.651685393258427,40.75,0.08838383838383845
3577,2000-10-06,36.90625,38.59375,35.078125,37.0,12732800.0,-0.005892255892255838,1.1428571428571428,0.04838709677419355,53.80710659898478,66.17040583526861,1.57083881644823,-0.9792739102973371,-4.724009565212128,-5.485509649184415,18.521678040683877,3.515625,3.316018856332839,0.19609375000000284,-6.388545245656928,6.780732745656934,-3.0962257478284627,3.4884132478284684,5.523203125000002,24.476987447698743,-38.830455558201024,3.2923194978284664,10,1.90625,-0.4453125,-6.40625,-6.1171875,-0.875,4,0.09314140558848427,-1.5206611570247934,37.125,1.1908127208480566,39.5,-10.473684210526315,40.859375,0.09314140558848427
3578,2000-10-09,37.421875,38.125,36.171875,37.03125,6672800.0,0.013971210838272574,1.173913043478261,-4.166666666666667,47.550432276657055,64.09681320406975,1.2695542036844003,-1.1100230310561017,-5.038885641456332,-5.9448006049761375,18.84886443751639,1.953125,2.935611161826394,0.4312499999999986,-5.739892319935244,6.602392319935241,-2.6543211599676226,3.51682115996762,4.713525000000004,31.380753138075313,-27.745476485313837,3.0855711599676208,10,1.390625,-0.9609375,-6.921875,-6.6328125,3.390625,0,0.11231732776617953,1.1428571428571428,36.90625,-1.5206611570247934,37.125,1.1908127208480566,39.5,0.11231732776617953
3579,2000-10-10,35.921875,37.15625,35.03125,36.421875,9878400.0,-0.040083507306889365,1.1587301587301588,-1.28,39.376770538243626,61.96718577865828,2.7610725936575307,0.844286161806771,-3.376613716681426,-4.375410703851571,18.805278385722666,2.390625,2.8424092367625917,-1.3296874999999986,-6.780752891098089,4.1213778910980885,-4.05522019554904,1.3958451955490432,5.9312340000000034,14.50381679389313,-38.21361490347244,2.725532695549044,10,2.8671875,0.5390625,-4.9765625,-5.1328125,4.671875,1,0.14484558503697254,1.173913043478261,37.421875,1.1428571428571428,36.90625,-1.5206611570247934,37.125,0.14484558503697254
3580,2000-10-11,37.671875,37.875,34.984375,35.0,14562000.0,0.04871683340582855,-1.138728323699422,-5.34375,45.6427955133736,59.53678001698635,1.2311749566743941,-0.4410046384236068,-4.940157225929305,-6.023434835323563,18.645887132699855,2.890625,2.8283671386286855,0.11093749999999858,-4.616229096345677,4.838104096345674,-2.2526457981728356,2.4745207981728328,3.771922460000006,51.038575667655785,3.1915262342152033,2.3635832981728377,10,1.09375,-1.2109375,-6.6328125,-6.8828125,3.078125,2,0.06511820821236003,1.1587301587301588,35.921875,1.173913043478261,37.421875,1.1428571428571428,36.90625,0.06511820821236003
3581,2000-10-12,32.703125,37.875,32.3125,37.84375,14028800.0,-0.1318954790543343,1.1381381381381381,-1.9239766081871346,38.954344624447714,56.22498841839995,5.628291786678979,4.885278816218332,0.1460447591164069,-0.9810656998887524,18.84069310020787,5.5625,2.4719022627088663,-4.92578125,-9.302670820798902,-0.5488916792010983,-7.114226035399454,-2.7373364646005456,8.223918663200003,6.218905472636816,-38.23665361814771,2.1884447853994518,10,4.7265625,3.7578125,-1.18359375,-1.9140625,8.671875,3,0.2718585762064023,-1.138728323699422,37.671875,1.1587301587301588,35.921875,1.173913043478261,37.421875,0.2718585762064023
3582,2000-10-13,36.28125,36.375,32.5,32.78125,10051600.0,0.10941232680363111,1.1016949152542372,-0.6808510638297872,48.714652956298195,53.21751913536545,1.84764932557907,1.637215800896385,-3.249976107017183,-4.461023705746033,20.084416750596404,3.875,2.437514096279372,-1.50390625,-5.405856185841095,2.3980436858410954,-3.4548812179205513,0.44706871792055125,3.784339296880006,68.27956989247312,21.40322043517901,1.9509749679205486,10,1.1484375,0.1796875,-4.4892578125,-5.4921875,1.71875,4,0.06718346253229979,1.1381381381381381,32.703125,-1.138728323699422,37.671875,1.1587301587301588,35.921875,0.06718346253229979
3583,2000-10-16,35.453125,37.21875,35.375,36.1875,6971600.0,-0.02282515073212743,-3.1403508771929824,-0.20982142857142858,45.09677419354839,49.90416698780475,2.0622662353019336,2.5946795546662287,-2.26979370607404,-3.527323705920356,20.310654043297856,1.84375,1.9017775959656902,-2.3296874999999986,-6.23746877881122,1.5780937788112226,-4.283578139405606,-0.37579686059439155,3.837155367192004,56.46067415730337,8.815987386545508,1.9538906394056097,10,1.2890625,1.0078125,-3.5234375,-4.6640625,4.546875,0,0.016306743058616124,1.1016949152542372,36.28125,1.1381381381381381,32.703125,-1.138728323699422,37.671875,0.016306743058616124
3584,2000-10-17,33.234375,34.015625,31.484375,34.0,16645600.0,-0.06258263552225651,5.352941176470588,1.0425531914893618,42.49240121580547,46.80789886149712,3.448289113047565,4.659775548663859,0.035550731269196945,-1.2083421566864132,19.623015296091857,3.96875,1.3492094149784393,-4.299218750000001,-8.695200802184253,0.09676330218425022,-6.497209776092127,-2.1012277239078756,5.358127330472804,27.383863080684595,-22.41140787944097,2.197991026092127,10,2.6328125,3.2265625,-1.2578125,-2.4453125,2.921875,1,0.22802068641278805,-3.1403508771929824,35.453125,1.1016949152542372,36.28125,1.1381381381381381,32.703125,0.22802068641278805
3585,2000-10-18,32.265625,34.28125,30.734375,32.0625,9762000.0,-0.029149036201222334,-1.4808743169398908,-0.2653061224489796,33.37739590218109,43.89029709105999,3.668731092564663,5.337325105275028,1.0864607738563805,-0.13724013009137792,18.864191796848623,3.546875,0.3825757044095752,-4.909374999999997,-9.794302897033027,-0.02444710296696684,-7.351838948516516,-2.4669110514834784,5.473902050816065,21.444201312910284,-22.169628227353623,2.442463948516515,10,2.3984375,4.2265625,-0.5390625,-1.4765625,5.671875,2,0.25811138014527835,5.352941176470588,33.234375,-3.1403508771929824,35.453125,1.1016949152542372,36.28125,0.25811138014527835
3586,2000-10-19,34.390625,34.5,32.75,33.3125,7580800.0,0.06585956416464889,1.6987951807228916,5.3076923076923075,40.95846645367412,42.462670408247696,1.246112193992161,2.982522296035931,-0.8886876993915536,-2.2013793079066843,17.995271435755523,2.234375,-0.5732096805106011,-2.5414062500000014,-7.474930996751574,2.3921184967515714,-5.008168623375788,-0.07464387662421501,2.3681807637018153,56.3855421686747,14.231243947452377,2.4667623733757873,10,0.0390625,2.25,-2.6640625,-3.6015625,0.015625,3,0.18491594729668326,-1.4808743169398908,32.265625,5.352941176470588,33.234375,-3.1403508771929824,35.453125,0.18491594729668326
3587,2000-10-20,35.015625,35.15625,33.875,34.0,6848000.0,0.0181735574738755,-1.0246913580246915,0.9420289855072463,37.609723160027,41.35814717306658,0.3628850325344146,2.2877651865264426,-1.3252758232093669,-2.7452991214024536,17.915651482738408,1.28125,-1.4030818513693504,-1.7976562500000028,-6.798575933099322,3.2032634330993126,-4.298116091549659,0.7028035915496531,0.8997604567835609,66.02409638554217,27.65288902182853,2.500459841549658,10,-0.7109375,1.625,-3.2890625,-4.2265625,-2.625,4,0.18161535029004905,1.6987951807228916,34.390625,-1.4808743169398908,32.265625,5.352941176470588,33.234375,0.18161535029004905
3588,2000-10-23,35.140625,35.8125,33.5,34.8125,6264400.0,0.0035698348951360703,1.766355140186916,0.3230769230769231,37.65182186234818,41.1664862090782,-0.1338124479056475,2.133070405612713,-1.278690362125758,-2.8113701603137855,17.938102588140655,2.3125,-1.8372962070630194,-1.5843750000000014,-6.640417828037393,3.4716678280373863,-4.112396414018697,0.9436464140186942,-4.40625,86.76923076923076,50.48812706959416,2.5280214140186943,10,-0.8359375,1.5,-3.4140625,-4.3515625,-2.984375,0,0.08136949755446876,-1.0246913580246915,35.015625,1.6987951807228916,34.390625,-1.4808743169398908,32.265625,0.08136949755446876
3589,2000-10-24,33.796875,36.34375,33.75,35.75,7648400.0,-0.03823921742996883,-1.534351145038168,-5.9523809523809526,37.67724510465902,40.281425052554354,0.9798483064616477,3.3300580196341656,0.17570772789691347,-1.4418533981435075,18.10954456379864,2.59375,-2.156996985957882,-2.7265625,-7.917068723093713,2.463943723093717,-5.32181561154686,-0.13130938845313977,-2.9609375,54.59610027855153,18.54837470600458,2.595253111546858,10,0.5078125,2.84375,-1.3828125,-2.984375,-2.109375,1,0.183541377716135,1.766355140186916,35.140625,-1.0246913580246915,35.015625,1.6987951807228916,34.390625,0.183541377716135
3590,2000-10-25,33.75,36.1875,32.8125,33.203125,6066000.0,-0.001386962552011095,-4.08235294117647,-0.28,41.89189189189189,40.60781919338149,0.4603073219863134,3.2818453842001176,0.3470566706589153,-1.3839423377812707,18.32950230362218,3.375,-2.4085736136381826,-2.606250000000003,-7.9330264827679144,2.7205264827679088,-5.269638241383959,0.05713824138395296,-2.6937500000000014,27.82608695652174,-11.325580276865036,2.6633882413839567,10,0.2265625,2.890625,0.6015625,-1.1796875,-0.09375,2,0.07129629629629619,-1.534351145038168,33.796875,1.766355140186916,35.140625,-1.0246913580246915,35.015625,0.07129629629629619
3591,2000-10-26,36.21875,36.28125,32.0,34.015625,8159800.0,0.07314814814814818,2.6778523489932886,4.0285714285714285,48.50948509485095,40.5850227643318,-1.62856861249427,0.532758858869208,-1.9322168391803771,-3.7752953429925924,17.712854705740746,4.28125,-2.3356966801360954,0.05781249999999716,-4.9649062395060355,5.08053123950603,-2.453546869753019,2.5691718697530135,-4.9510000000000005,97.12230215827337,53.7963591967983,2.511359369753016,10,-2.2421875,0.421875,-1.703125,-3.484375,-2.1875,3,0.04745470232959437,-4.08235294117647,33.75,-1.534351145038168,33.796875,1.766355140186916,35.140625,0.04745470232959437
3592,2000-10-27,37.40625,37.75,35.21875,36.453125,8126600.0,0.032786885245901676,2.085714285714286,0.4326241134751773,49.9670836076366,41.12616825478603,-2.9499209721762654,-0.806863961659424,-2.9845665054546373,-4.872218636684252,16.80723557003285,2.53125,-2.4965807688141197,1.3156249999999972,-3.5887819199897137,6.220031919989708,-1.1365784599948583,3.7678284599948526,-5.935459999999999,94.02173913043478,47.15303622687536,2.4522034599948546,10,-3.1640625,-0.765625,-2.84375,-4.625,0.9375,4,-0.08020050125313283,2.6778523489932886,36.21875,-4.08235294117647,33.75,-1.534351145038168,33.796875,-0.08020050125313283
3593,2000-10-30,34.8125,38.875,34.75,37.28125,6468200.0,-0.06934001670843781,-2.180722891566265,-2.5901639344262297,47.76589049716803,41.712111508270766,-0.5102593176953079,1.3905502206595557,-0.26438171809791555,-2.2182715429012916,15.084487221289656,4.125,-2.1520879055557103,-0.9812500000000028,-5.3920947021906045,3.429594702190599,-3.1866723510953037,1.224172351095298,-2.9649573999999994,40.909090909090914,-9.638250540497609,2.2054223510953013,10,-0.0078125,1.828125,-0.09375,-2.03125,-1.21875,0,-0.06956912028725315,2.085714285714286,37.40625,2.6778523489932886,36.21875,-4.08235294117647,33.75,-0.06956912028725315
3594,2000-10-31,38.03125,38.0703125,34.625,35.234375,8094400.0,0.09245960502692996,1.3967391304347827,-1.1329113924050633,50.6833036244801,43.63499014408177,-3.3268717122675895,-2.1617746673349103,-3.295028109859956,-5.366727449962021,13.041715967509655,3.4453125,-2.2390927301567345,2.37890625,-1.4970602439646115,6.254872743964608,0.44092300301769427,4.316889496982306,-5.6215108079999965,87.72727272727273,35.70363764388987,1.9379832469823046,10,-2.59375,-1.390625,-3.140625,-5.25,-6.53125,1,-0.15447822514379617,-2.180722891566265,34.8125,2.085714285714286,37.40625,2.6778523489932886,36.21875,-0.15447822514379617
3595,2000-11-01,38.625,38.6875,36.8125,37.625,7106400.0,0.015612161051766549,2.3333333333333335,0.3575418994413408,63.50677120456165,46.140357338624824,-3.2672669376045107,-2.9770747394435375,-3.7090380514804906,-5.888262470512352,12.06274182739522,1.875,-2.1408440604340626,3.016406250000003,-0.6928637181402024,6.7256762181402046,1.1617712659299002,4.8710412340701055,-5.698039943359994,96.36363636363636,36.95371508461324,1.8546349840701015,11,-3.1875,-1.984375,-3.59375,-5.84375,-4.4375,2,-0.17961165048543692,1.3967391304347827,38.03125,-2.180722891566265,34.8125,2.085714285714286,37.40625,-0.17961165048543692
3596,2000-11-02,40.40625,41.5,39.21875,39.25,7077200.0,0.04611650485436902,-2.7435897435897436,1.15625,60.24844720496895,48.65577112139615,-4.5879331209304866,-4.743077664417832,-5.316870630383981,-7.609907704859928,12.241967664858096,2.875,-1.7166856312226315,4.633593750000003,0.3901235946077506,8.877063905392255,2.511858672303873,6.7553288276961325,-7.003446747891196,84.0909090909091,24.73704592774471,2.121735077696126,11,-3.65625,-3.765625,-4.8984375,-7.625,-3.34375,3,-0.16705336426914152,2.3333333333333335,38.625,1.3967391304347827,38.03125,-2.180722891566265,34.8125,-0.16705336426914152
3597,2000-11-03,40.34375,41.875,39.875,41.203125,5569200.0,-0.0015467904098994678,-1.2260869565217392,-0.7432432432432432,62.631154156577885,51.43125248742167,-4.123820504185154,-4.6481579524403145,-5.105808436638512,-7.466354884908334,13.186480260514562,2.0,-0.920029079408927,4.399218750000003,-0.2923745833737925,9.090812083373795,2.0534220833131087,6.745015416686897,-6.131227073102075,78.87931034482759,18.36801994799474,2.3457966666868963,11,-3.40625,-3.703125,-4.2421875,-7.21875,-5.0,4,-0.1564678543764524,-2.7435897435897436,40.40625,2.3333333333333335,38.625,1.3967391304347827,38.03125,-0.1564678543764524
3598,2000-11-06,41.625,43.65625,40.9375,42.40625,10552400.0,0.031758326878388754,-1.5217391304347827,0.9090909090909091,72.7735368956743,55.330840464201145,-4.904267946790817,-5.900918247807013,-6.215507800170407,-8.669755182619028,14.398649877451705,3.3125,-0.40859072889349335,5.470312499999999,0.16382499679117757,10.77680000320882,2.8170687483955845,8.123556251604413,-6.492979824329822,77.50865051903114,12.277920916082934,2.6532437516044114,11,-3.796875,-4.4296875,-4.90625,-8.5,-8.53125,0,-0.0788288288288288,-1.2260869565217392,40.34375,-2.7435897435897436,40.40625,2.3333333333333335,38.625,-0.0788288288288288
3599,2000-11-07,41.125,41.5,39.0,39.90625,7816000.0,-0.012012012012011963,1.5396825396825398,-1.56,74.67362924281984,58.97325572541537,-3.6380349539783836,-5.260853337017231,-5.558319425300056,-8.076059568071486,14.976112155795967,2.625,0.17036704749224896,4.710156249999997,-1.0399105670460784,10.46022306704607,1.8351228414769594,7.585189658523035,-4.799587648923648,63.013698630136986,-7.435351017664388,2.8750334085230365,11,-3.296875,-3.9296875,-3.578125,-7.3671875,-12.46875,1,-0.18313069908814594,-1.5217391304347827,41.625,-1.2260869565217392,40.34375,-2.7435897435897436,40.40625,-0.18313069908814594
3600,2000-11-08,40.125,42.1875,39.125,42.1328125,7387400.0,-0.024316109422492405,1.8929889298892988,-1.6474358974358974,67.03806870937791,61.03198723814057,-1.8312144251064524,-4.287469057821141,-4.4195846043649425,-7.015669172017191,15.994375838984181,3.0625,0.7593225235850838,3.5874999999999986,-2.3761577547500536,9.55115775475005,0.6056711226249689,6.569328877375028,-2.7732703780743364,24.161073825503358,-46.08132026175273,2.981828877375026,11,-0.984375,-2.9296875,-2.1875,-5.9765625,-8.90625,2,-0.2149532710280374,1.5396825396825398,41.125,-1.5217391304347827,41.625,-1.2260869565217392,40.34375,-0.2149532710280374
3601,2000-11-09,41.59375,41.8125,38.46875,39.09375,7166600.0,0.03660436137071654,1.2765957446808511,-1.245136186770428,68.61184792219275,63.1036277175357,-2.7461238100734278,-5.329237357833023,-5.713049690569122,-8.430343146461183,15.928283843550503,3.34375,1.5388401104068379,4.611718750000001,-1.4727020355170026,10.696139535517005,1.569508357241503,7.6539291427585,-3.35938752514393,60.24096385542169,-10.099825855959473,3.042210392758501,11,-2.453125,-4.3984375,-3.65625,-7.4453125,-9.8125,3,-0.17806160781367397,1.8929889298892988,40.125,1.5396825396825398,41.125,-1.5217391304347827,41.625,-0.17806160781367397
3602,2000-11-10,38.71875,41.125,38.15625,40.25,7806200.0,-0.06912096168294513,-1.2352941176470589,-0.6125,58.76052027543994,64.32525324845481,0.373959234449849,-2.3845184150765633,-2.6960845553717974,-5.507706133906268,15.810855546846824,3.4375,2.170933072999091,1.6148437499999986,-4.508001559444722,7.7376890594447225,-1.4465789047223652,4.676266404722362,4.9375,10.227272727272728,-55.63804594291381,3.061422654722362,11,0.421875,-1.5234375,-0.78125,-4.5703125,-6.71875,4,-0.042776432606941084,1.2765957446808511,41.59375,1.8929889298892988,40.125,1.5396825396825398,41.125,-0.042776432606941084
3603,2000-11-13,36.03125,38.625,35.5,37.1875,6598800.0,-0.06941081517352699,-1.8169014084507042,0.7551020408163265,55.132806891600865,64.81964250035712,3.634752590609395,0.36734811337046835,0.062262619614237735,-2.7567768317342427,16.10393681528311,3.21875,2.42650197305894,-1.1015625,-7.196990743936169,4.993865743936169,-4.1492766219680846,1.9461516219680846,7.515000000000001,7.943925233644859,-56.89531563508727,3.0477141219680854,11,3.546875,1.1640625,1.60546875,-1.8828125,-7.40625,0,-0.01908065915004331,-1.2352941176470589,38.71875,1.2765957446808511,41.59375,1.8929889298892988,40.125,-0.01908065915004331
3604,2000-11-14,40.8125,41.0,37.5,38.0,6372200.0,0.13269731136166518,1.196078431372549,-2.4324324324324325,63.32547169811321,64.79949811075173,-0.7939839199164567,-4.023336841398127,-4.574498269325225,-7.4329280522222945,15.05067644255304,4.96875,2.690091626750174,3.30078125,-2.715924479989134,9.317486979989134,0.29242838500542945,6.3091341149945706,2.411900000000003,79.43925233644859,9.508390093455489,3.0083528649945674,11,-1.234375,-3.6171875,-3.17578125,-6.6640625,-10.90625,1,-0.1891271056661562,-1.8169014084507042,36.03125,-1.2352941176470589,38.71875,1.2765957446808511,41.59375,-0.1891271056661562
3605,2000-11-15,40.59375,40.84375,39.34375,40.125,4448800.0,-0.0053598774885145195,2.096774193548387,0.16666666666666666,59.02061855670104,64.66307270538863,-0.2979284224436114,-3.3188324296266956,-4.164479988329191,-7.1369773332869215,13.73050232678869,1.5,3.2519204885309847,2.6656249999999986,-2.962557579193586,8.293807579193583,-0.1484662895967901,5.479716289596787,2.3216740000000016,80.6930693069307,13.615082054558442,2.814091289596792,11,-1.015625,-3.3984375,-2.96875,-6.4453125,-7.75,2,-0.29407236335642806,1.196078431372549,40.8125,-1.8169014084507042,36.03125,-1.2352941176470589,38.71875,-0.29407236335642806
3606,2000-11-16,40.75,42.03125,39.625,39.9375,5068000.0,0.0038491147036181506,-2.347826086956522,1.7333333333333334,57.200538358008075,64.05967094999198,-0.44733128622275586,-3.134956903963989,-4.199763876159395,-7.187888681206317,12.59478959185939,2.40625,3.527176493709362,2.50390625,-2.9999694310393963,8.007781931039396,-0.2480315905197017,5.255844090519702,1.86880704,80.38277511961722,16.022594842659515,2.751937840519699,11,-1.171875,-3.5546875,-3.13671875,-6.6015625,-7.78125,3,-0.23389570552147243,2.096774193548387,40.59375,1.196078431372549,40.8125,-1.8169014084507042,36.03125,-0.23389570552147243
3607,2000-11-17,41.375,42.34375,39.34375,39.4375,7961200.0,0.015337423312883347,-1.8235294117647058,2.3846153846153846,65.44117647058823,63.24496423609354,-1.0176853759551818,-3.4352263488771513,-4.669358991854764,-7.729790829283857,11.762076276582004,3.0,3.447241414935462,2.8109375000000014,-2.6416740257424394,8.263549025742442,0.08463173712878103,5.537243262871222,-5.875,85.84474885844749,17.753197262339953,2.7263057628712217,11,-2.453125,-4.1796875,-4.4296875,-6.6015625,-8.625,4,-0.23187311178247738,-2.347826086956522,40.75,2.096774193548387,40.59375,1.196078431372549,40.8125,-0.23187311178247738
3608,2000-11-20,38.0,40.0625,37.28125,39.40625,6724600.0,-0.08157099697885195,1.0459770114942528,-0.7258064516129032,49.92700729927007,60.49533957569912,1.9992781951747958,0.1738898622875169,-1.1215737335352927,-4.288229431620756,10.911686695034433,4.09375,3.262165331155174,-0.70703125,-5.926661405452151,4.512598905452151,-3.3168463277260756,1.9027838277260756,-2.3631249999999966,14.19753086419753,-49.28653032835125,2.6098150777260747,11,0.921875,-0.8046875,-1.0546875,-3.2265625,-7.1875,0,-0.1578947368421053,-1.8235294117647058,41.375,-2.347826086956522,40.75,2.096774193548387,40.59375,-0.1578947368421053
3609,2000-11-21,40.0,40.09375,36.75,37.8125,8485600.0,0.05263157894736836,1.8157894736842106,-1.5555555555555556,53.013698630136986,58.93707623356123,-0.19789603182760374,-1.4098431888048282,-2.88622189903127,-6.23231516335899,10.317070266149916,3.34375,3.0712726493291385,0.9828125000000014,-3.7199247960499733,5.685549796049976,-1.368556148024986,3.3341811480249888,-4.228987499999995,58.10055865921788,-1.1738763302415975,2.3513686480249882,11,-1.078125,-2.8046875,-3.3984375,-5.2265625,-10.90625,1,-0.28437500000000004,1.0459770114942528,38.0,-1.8235294117647058,41.375,-2.347826086956522,40.75,-0.28437500000000004
3610,2000-11-22,36.15625,39.9375,36.09375,39.34375,7444200.0,-0.09609374999999998,-1.320754716981132,-1.457142857142857,41.45728643216081,55.91990273466879,3.379023721592418,2.7651929211318844,1.1278817937808157,-2.345951913379608,9.447472937325516,3.90625,2.4481351862443788,-2.981250000000003,-7.216489460700572,1.2539894607005664,-5.0988697303502875,-0.8636302696497182,-0.25378274999999206,1.0,-52.85773480647916,2.1176197303502855,11,2.765625,1.0390625,0.0078125,-1.1171875,-12.7890625,2,-0.1728608470181504,1.8157894736842106,40.0,1.0459770114942528,38.0,-1.8235294117647058,41.375,-0.1728608470181504
3611,2000-11-24,37.9375,38.125,36.59375,37.3125,2708600.0,0.04926534140017291,2.0625,-0.19607843137254902,45.475910693302,54.44383500332014,1.1450020476067522,1.179798391734309,-0.4542704510125759,-4.073049703320407,8.255715196322724,1.96875,1.8343832038653005,-1.2859375000000028,-5.337581649293178,2.765706649293172,-3.3117595746465867,0.739884574646581,-1.906207094999992,29.5,-20.31722628778752,2.025822074646587,11,0.984375,-0.109375,-2.359375,-2.8984375,-8.96875,4,-0.13426688632619443,-1.320754716981132,36.15625,1.8157894736842106,40.0,1.0459770114942528,38.0,-0.13426688632619443
3612,2000-11-27,34.40625,36.5,34.125,36.3125,11166800.0,-0.09308072487644148,1.082191780821918,-3.05,37.48645720476708,52.48312948256083,4.470291462286241,4.716594403270378,3.1807176030925604,-0.5365722328696307,8.043916728984907,3.8125,1.366613843667018,-4.667187499999997,-9.196118394741454,-0.13825660525854033,-6.931652947370729,-2.402722052629265,7.9375,4.712041884816754,-39.8838530172808,2.2644654473707293,11,3.828125,3.421875,1.12890625,0.6328125,-7.53125,0,-0.04178019981834691,2.0625,37.9375,-1.320754716981132,36.15625,1.8157894736842106,40.0,-0.04178019981834691
3613,2000-11-28,32.390625,34.21875,32.21875,34.15625,12416400.0,-0.058583106267030005,1.115702479338843,0.9262295081967213,35.61502830674215,49.40419132796405,6.610332123858235,6.894985034875731,5.203240144969392,1.4628825655964306,8.544316860139338,2.1875,0.6385591980172265,-6.561718749999997,-11.66361503502251,-1.459822464977485,-9.112666892511257,-4.0107706074887375,9.78875,2.1825396825396823,-38.42781363431734,2.5509481425112566,11,4.890625,5.4375,3.08203125,2.6484375,-6.640625,1,0.011095031355523366,1.082191780821918,34.40625,2.0625,37.9375,-1.320754716981132,36.15625,0.011095031355523366
3614,2000-11-29,32.15625,33.9375,31.125,31.1953125,9139800.0,-0.00723589001447178,-4.1063829787234045,-0.5442477876106194,36.536430834213306,46.905948247687625,6.1325972829617825,7.026926585845686,5.354284593252615,1.687543896152775,9.130832693181102,2.8125,0.25809929636404405,-6.502343750000001,-12.436226607700846,-0.5684608922991572,-9.46928517885042,-3.535402321149583,9.624699999999997,11.702127659574469,-29.708827372281103,2.9669414288504212,11,4.578125,5.234375,3.31640625,2.8828125,-7.375,2,-0.04178814382896012,1.115702479338843,32.390625,1.082191780821918,34.40625,2.0625,37.9375,-0.04178814382896012
3615,2000-11-30,31.6875,33.0,31.125,31.34375,9835000.0,-0.014577259475218707,-3.8,0.35772357723577236,32.677595628415304,44.18117683328843,5.816840375489214,7.32483593722705,5.693249063782169,2.132279465091763,10.036680016622524,1.875,0.13209207100240405,-6.624218749999997,-13.327566878417457,0.07912937841746626,-9.975892814208727,-3.2725446857912672,9.454093,8.035714285714286,-29.713067072493565,3.3516740642087317,11,5.046875,5.703125,3.78515625,3.3515625,-6.78125,3,-0.0818540433925049,-4.1063829787234045,32.15625,1.115702479338843,32.390625,1.082191780821918,34.40625,-0.0818540433925049
3616,2000-12-01,33.65625,35.1875,32.0,33.0,7363000.0,0.062130177514792884,-1.4,1.9090909090909092,40.85778781038375,41.449689204376824,3.057556204353027,5.085184457410733,3.6209592950586256,0.1417378988334832,10.194189807279171,3.5,-0.6366209933055131,-4.317968749999999,-11.252988421297559,2.6170509212975617,-7.785478585648782,-0.8504589143512149,6.884347419999997,47.093023255813954,5.620763478199613,3.4675098356487806,12,1.953125,3.734375,1.65234375,1.7421875,-10.78125,4,-0.3057103064066853,-3.8,31.6875,-4.1063829787234045,32.15625,1.115702479338843,32.390625,-0.3057103064066853
3617,2000-12-04,34.03125,34.6875,32.3125,33.75,6879200.0,0.011142061281337101,1.9803921568627452,0.42857142857142855,46.05911330049261,41.019923204512665,1.7112518981333267,4.440696706579992,3.2045846779060696,-0.24261585165439215,10.22211756428616,2.375,-1.2722215830121328,-3.6273437500000014,-10.681850426807827,3.4271629268078243,-7.154597088403911,-0.10009041159609211,5.9444115748,71.53846153846153,24.758284982592315,3.527253338403912,12,1.578125,3.359375,1.27734375,1.3671875,-10.0,0,-0.14876033057851235,-1.4,33.65625,-3.8,31.6875,-4.1063829787234045,32.15625,-0.14876033057851235
3618,2000-12-05,38.34375,38.78125,34.25,35.28125,9599600.0,0.1267217630853994,1.3015873015873016,10.88888888888889,45.04391468005019,40.13439165450302,-2.8467225948955104,-0.13726824070079147,-1.0844161244117956,-4.532751445278983,9.356437634610254,4.75,-1.8025893821039247,0.8492187499999986,-5.965433214254347,7.663870714254344,-2.5581072321271705,4.256544732127168,1.100871880311999,94.28571428571428,49.503632722828854,3.407325982127172,12,-2.8125,-0.953125,-2.90234375,-2.9453125,-13.125,1,-0.2991035044824776,1.9803921568627452,34.03125,-1.4,33.65625,-3.8,31.6875,-0.2991035044824776
3619,2000-12-06,33.59375,37.6875,32.6875,36.8125,16013400.0,-0.123879380603097,1.0125786163522013,-1.0510204081632653,38.110403397027596,39.76251576171044,1.004634147749755,4.2368030539741,3.604652827304328,0.21670975126988878,9.223147424451184,5.65625,-2.7564036472556808,-3.524218750000003,-10.326499192826724,3.278061692826718,-6.92535897141336,-0.12307852858664603,5.351694567493276,32.244897959183675,-7.664432972161087,3.40114022141336,12,1.359375,3.796875,2.12890625,2.1171875,-8.15625,2,-0.2334883720930233,1.3015873015873016,38.34375,1.9803921568627452,34.03125,-1.4,33.65625,-0.2334883720930233
3620,2000-12-07,31.5,34.8125,31.15625,32.921875,11310000.0,-0.06232558139534883,-2.466666666666667,0.441747572815534,35.2589641434263,38.62729947839092,2.6467722347712908,5.95665992709705,5.6355606781759136,2.314206545791478,9.014145426131174,3.65625,-3.1619701160465468,-5.186718749999997,-12.273951837833629,1.9005143378336342,-8.730335293916816,-1.643102206083178,7.28125,4.508196721311475,-29.030617541945315,3.543616543916816,12,3.453125,5.890625,4.5390625,4.5234375,-4.75,3,-0.2132936507936508,1.0125786163522013,33.59375,1.3015873015873016,38.34375,1.9803921568627452,34.03125,-0.2132936507936508
3621,2000-12-08,34.1875,35.96875,33.03125,33.34375,9743800.0,0.08531746031746024,-3.0,-0.5934065934065934,39.25233644859813,38.823508283261035,-0.7024787248420594,2.8309998011760342,2.817430646538625,-0.34988915291570777,8.935493085387932,4.46875,-3.792923839920391,-2.12890625,-8.903652820748071,4.645840320748071,-5.516279535374032,1.2584670353740322,4.134374999999999,39.75409836065574,12.301571520357093,3.387373285374035,12,0.765625,3.203125,1.8515625,1.8359375,-6.1875,4,-0.2714808043875686,-2.466666666666667,31.5,1.0125786163522013,33.59375,1.3015873015873016,38.34375,-0.2714808043875686
3622,2000-12-11,37.0625,37.1328125,34.625,35.0,6810200.0,0.08409506398537481,1.2765957446808511,2.4444444444444446,48.57685009487666,40.263710704164865,-3.5325507180410156,-0.18387156138392413,-0.11517267074230375,-3.213719205546198,8.96730457450638,2.9453125,-3.752524111129162,0.8289062500000028,-5.86217028839048,7.519982788390486,-2.516632019195235,4.174444519195241,0.8275624999999991,77.45901639344262,46.33336662583457,3.3455382691952407,12,-2.109375,0.328125,-0.3671875,-0.8359375,-7.9375,0,-0.3827993254637436,-3.0,34.1875,-2.466666666666667,31.5,1.0125786163522013,33.59375,-0.3827993254637436
3623,2000-12-12,35.34375,37.46875,35.0625,36.5625,3928000.0,-0.04637436762225966,-1.7017543859649122,-0.5909090909090909,42.87081339712919,40.9675309889333,-1.5095972112332845,1.5607523876642375,1.4623533590636555,-1.4834513514168322,8.999180000209572,2.40625,-4.020891499724833,-0.85546875,-7.557976466026069,5.847038966026069,-4.206722608013038,2.495785108013038,2.140408749999999,64.11483253588517,34.89762604292394,3.3512538580130355,12,-0.390625,2.046875,1.4453125,0.8828125,-5.375,1,-0.32007073386383733,1.2765957446808511,37.0625,-3.0,34.1875,-2.466666666666667,31.5,-0.32007073386383733
3624,2000-12-13,33.09375,36.03125,32.75,36.03125,5060400.0,-0.06366047745358094,1.2340425531914894,2.41025641025641,45.070422535211264,42.34451175635508,0.9916554026393882,3.3759184144715277,3.5385464373327054,0.8030217722225075,9.31330232514879,3.28125,-3.7972257022110867,-2.719531250000003,-9.188400234095212,3.749337734095203,-5.9539657420476075,0.5149032420476019,4.375,30.693069306930692,-2.0069468478985435,3.234434492047603,12,1.875,3.640625,4.41796875,3.921875,-3.375,2,-0.23796033994334276,-1.7017543859649122,35.34375,1.2765957446808511,37.0625,-3.0,34.1875,-0.23796033994334276
3625,2000-12-14,28.65625,30.375,28.25,29.25,23094400.0,-0.13408876298394712,-2.022222222222222,0.20212765957446807,36.23725671918443,41.83111941288849,5.536138247566946,7.244674099989638,7.7909152796818475,5.244825191329063,10.076088517339917,4.84375,-3.4284198080819195,-6.560156249999999,-13.365955367236587,0.24564286723659023,-9.963055808618293,-3.157256691381704,8.8125,4.406779661016949,-27.512531535697356,3.4028995586182944,12,4.859375,6.640625,8.85546875,8.359375,1.40625,3,-0.11232279171210469,1.2340425531914894,33.09375,-1.7017543859649122,35.34375,1.2765957446808511,37.0625,-0.11232279171210469
3626,2000-12-15,31.21875,31.71875,29.1875,29.5,21335000.0,0.08942202835332602,-1.16,-2.8947368421052633,45.13358778625954,41.728283244640366,2.8960704093245795,4.143968213401692,5.14580865509798,2.713298986930006,10.289079733863971,3.0625,-3.0111257374450418,-3.5210937499999986,-10.023451898594963,2.9812643985949663,-6.772272824297481,-0.26991467570251615,5.512500000000003,32.20338983050847,-3.0270266232806193,3.2511790742974815,12,2.296875,4.078125,6.94921875,5.796875,-2.6875,4,-0.14314314314314314,-2.022222222222222,28.65625,1.2340425531914894,33.09375,-1.7017543859649122,35.34375,-0.14314314314314314
3627,2000-12-18,31.78125,32.65625,31.25,31.75,8495200.0,0.018018018018018056,-1.7272727272727273,0.01818181818181818,49.02646030953569,42.1707883145832,2.2136306283289287,2.978590377610608,4.512587205249005,2.2270224233778464,10.291286917186495,1.4375,-2.397377393504172,-2.4789062500000014,-8.300085704595027,3.342273204595024,-5.389495977297514,0.43168347729751133,4.271500000000003,38.30508474576271,-1.0599919432642508,2.910589727297513,12,1.1875,3.515625,6.38671875,5.234375,-2.75,0,-0.1189773844641101,-1.16,31.21875,-2.022222222222222,28.65625,1.2340425531914894,33.09375,-0.1189773844641101
3628,2000-12-19,32.0,34.5,31.96875,32.6875,9614600.0,0.0068829891838742,-5.75,-22.0,49.75024975024975,43.46410457605233,1.117951907637483,2.4108957860450033,4.2075768483512235,2.0950242635443743,10.927234383135476,2.71875,-2.205932411807318,-1.9601562499999972,-7.584932150141242,3.6646196501412476,-4.7725442000706195,0.8522317000706252,3.428530000000002,48.19277108433735,5.108401830685807,2.8123879500706224,12,0.859375,3.296875,6.16796875,5.015625,-5.0,1,-0.08984375,-1.7272727272727273,31.78125,-1.16,31.21875,-2.022222222222222,28.65625,-0.08984375
3629,2000-12-20,28.625,31.8125,28.3125,30.4921875,10588000.0,-0.10546875,-1.8087774294670846,2.715909090909091,45.52102376599634,44.60433342300455,4.150481243217477,5.1542775476143206,7.503677076535141,5.525557030233415,11.807089916973219,3.6875,-2.3203673968202807,-4.766406250000003,-10.113232993914686,0.58042049391468,-7.439819621957341,-2.0929928780426614,6.229247600000001,6.0,-39.80273137893159,2.6734133719573405,12,4.234375,6.671875,9.76171875,8.390625,-2.25,2,0.04694323144104806,-5.75,32.0,-1.7272727272727273,31.78125,-1.16,31.21875,0.04694323144104806
3630,2000-12-21,29.90625,30.9375,28.25,28.875,7399600.0,0.044759825327510994,-1.356164383561644,-0.5523012552301255,44.40298507462686,45.176627714785525,2.9272106419324615,3.5634872324976854,6.100372437360818,4.308103469482077,12.490343773196052,2.6875,-2.7377936417328854,-3.172656250000003,-8.56942858392128,2.224116083921274,-5.871042416960641,-0.47427008303936447,4.59375,26.5,-18.348884382932674,2.6983861669606375,12,2.953125,5.390625,8.48046875,7.109375,-8.0625,3,-0.006269592476489061,-1.8087774294670846,28.625,-5.75,32.0,-1.7272727272727273,31.78125,-0.006269592476489061
3631,2000-12-22,32.84375,32.9375,30.6875,31.0,5164200.0,0.0982236154649947,1.2153846153846153,1.7878787878787878,48.353552859618716,45.15181691086797,-0.24691089413379075,0.23695887823714656,3.23261747303777,1.4446444010151822,12.983700699653916,3.03125,-2.4763616794724186,0.01953125,-4.8686181360387195,4.9076806360387195,-2.4245434430193598,2.4636059430193598,1.15625,73.5,30.70415837110759,2.444074693019359,12,0.015625,2.453125,5.54296875,4.171875,-10.125,4,-0.08468125594671738,-1.356164383561644,29.90625,-1.8087774294670846,28.625,-5.75,32.0,-0.08468125594671738
3632,2000-12-26,32.96875,33.40625,31.25,32.6875,3347600.0,0.0038058991436726863,2.72972972972973,0.15254237288135594,41.568627450980394,45.00712958351811,-1.1328039481081618,-0.0013247382315952905,3.0649016997524186,1.4053928342610504,12.558783614508199,2.15625,-1.8977733651734354,0.21640624999999858,-4.61575066383957,5.048563163839567,-2.199672206919786,2.632484706919783,0.5712499999999991,75.5,37.597255548707984,2.4160784569197835,12,-0.828125,2.328125,5.41796875,4.046875,-11.1875,1,-0.1345971563981042,1.2153846153846153,32.84375,-1.356164383561644,29.90625,-1.8087774294670846,28.625,-0.1345971563981042
3633,2000-12-27,32.75,33.875,32.125,33.671875,4227400.0,-0.006635071090047351,1.6352941176470588,-3.2777777777777777,48.45714285714286,45.383431841510514,-1.4758732806817747,0.2590086964271805,3.264210354053972,1.6975144204168444,11.468918969129534,1.75,-1.6375642060918594,-0.020312500000002842,-4.84947772391488,4.808852723914875,-2.434895111957445,2.394270111957436,-4.5,80.0,39.67214579938528,2.4145826119574396,12,-1.375,1.421875,5.30859375,4.265625,-10.0625,2,-0.11354961832061072,2.72972972972973,32.96875,1.2153846153846153,32.84375,-1.356164383561644,29.90625,-0.11354961832061072
3634,2000-12-28,30.8125,32.75,30.03125,32.21875,6041800.0,-0.059160305343511466,1.2025316455696202,1.5254237288135593,48.735632183908045,46.7721402264798,0.11622315354772894,2.203659395423678,5.230882138083224,3.6766580520289764,10.214541253483588,2.71875,-2.0530938456322225,-1.890625,-6.792604158569837,3.011354158569837,-4.341614579284922,0.5603645792849186,-2.4499999999999993,45.55555555555556,0.6679733308226332,2.4509895792849186,12,0.5625,3.359375,7.24609375,6.203125,-8.8125,3,-0.12373225152129819,1.6352941176470588,32.75,2.72972972972973,32.96875,1.2153846153846153,32.84375,-0.12373225152129819
3635,2000-12-29,29.09375,31.0,28.3125,30.84375,7619600.0,-0.055780933062880345,1.606060606060606,1.2444444444444445,40.286054827175214,46.233525453248205,2.1272633679523523,3.919061205507603,6.9906638420041745,5.429974877599747,9.046381437160557,2.6875,-2.19722946577631,-3.479687499999997,-8.625955749075999,1.6665807490760045,-6.052821624537998,-0.9065533754619963,4.78125,14.04494382022472,-30.191087983338942,2.573134124538001,12,2.28125,5.0,8.96484375,7.921875,-8.9375,4,-0.09344790547798065,1.2025316455696202,30.8125,1.6352941176470588,32.75,2.72972972972973,32.96875,-0.09344790547798065
3636,2001-01-02,23.3671875,29.25,22.375,29.1875,16813400.0,-0.19683136412459723,1.3127463863337714,3.325892857142857,26.44450416554689,43.724419215027226,7.401280391005297,9.312739024357327,12.624055291863911,11.178613360139359,9.266011026261642,6.875,-2.4500398145582984,-8.691796875000001,-15.2466453180715,-2.136948431928502,-11.969221096535748,-5.414372653464252,10.396562500000002,8.627717391304348,-30.108487845615496,3.277424221535749,1,5.0703125,7.2109375,14.69140625,13.6484375,-5.3984375,1,-0.06519558676028081,1.606060606060606,29.09375,1.2025316455696202,30.8125,1.6352941176470588,32.75,-0.06519558676028081
3637,2001-01-03,28.96875,30.0625,22.03125,23.21875,15257000.0,0.23971915747241734,1.0236220472440944,-0.9879194630872483,40.32716927453769,42.67741027328144,1.518495558625517,3.4914698507417157,6.972342701470218,5.645895030216067,9.401502449419102,8.03125,-1.855590107856635,-2.8371093750000007,-9.461894615048799,3.787675865048797,-6.149501995024401,0.47528324502439645,4.339449999999999,58.575197889182064,22.097078890951863,3.312392620024398,1,-1.015625,1.4375,9.40625,8.078125,-11.28125,2,-0.21574973031283706,1.3127463863337714,23.3671875,1.606060606060606,29.09375,1.2025316455696202,30.8125,-0.21574973031283706
3638,2001-01-04,26.875,29.375,26.5,28.5,9609600.0,-0.07227615965480039,-1.4210526315789473,-0.2826086956521739,40.519294902334444,42.12166262176345,3.138901576294078,4.934974182363241,8.986549326784726,7.7860356510497155,10.330743694278532,2.875,-1.8706985656533561,-4.357421875,-10.572170064641305,1.857326314641302,-7.464795969820649,-1.2500477801793473,5.756582999999999,45.18950437317784,7.6499858107856085,3.1073740948206514,1,1.078125,3.53125,11.15625,10.3203125,-7.9375,3,-0.1895348837209302,1.0236220472440944,28.96875,1.3127463863337714,23.3671875,1.606060606060606,29.09375,-0.1895348837209302
3639,2001-01-05,25.75,27.5,25.0,26.75,8422200.0,-0.041860465116279055,1.0,0.6153846153846154,45.07154213036566,42.195946739067764,4.261318404642129,5.736314079092992,10.060613048212204,8.92715520872828,11.665402454911307,2.5,-2.1373884064300874,-5.090234375000001,-11.65753070143969,1.4770619514396834,-8.373882538219846,-1.8065862117801572,6.245563019999999,41.46341463414634,-0.25613594514246785,3.283648163219843,1,2.203125,4.65625,11.8046875,11.4453125,-7.15625,4,-0.1189320388349514,-1.4210526315789473,26.875,1.0236220472440944,28.96875,1.3127463863337714,23.3671875,-0.1189320388349514
3640,2001-01-08,24.78125,25.75,22.75,24.96875,8495600.0,-0.03762135922330101,2.4285714285714284,0.1875,38.45938375350139,41.09659461616584,4.9468494565638785,6.5096572719741985,10.967630766829927,9.91254286212066,12.716061456410754,3.0,-2.5088588003031838,-5.723046875000001,-12.814679911413386,1.3685861614133827,-9.268863393206694,-2.1772303567933093,6.616454238799999,34.24124513618677,-8.323389835558459,3.5458165182066916,1,3.171875,5.625,12.28125,12.4140625,-4.75,0,-0.1122320302648171,1.0,25.75,-1.4210526315789473,26.875,1.0236220472440944,28.96875,-0.1122320302648171
3641,2001-01-09,24.90625,27.1875,24.6875,24.84375,6550600.0,0.0050441361916770955,-12.333333333333334,-0.3333333333333333,37.478656801365965,40.64215343287535,3.9979334949358822,5.959209432947212,10.701490842742203,9.821791901977058,14.055075630635447,2.5,-2.467318752103843,-5.133984375000001,-12.422743482608219,2.1547747326082174,-8.778363928804112,-1.4896048211958934,5.9294669844720005,35.797665369649806,-7.003980068208662,3.644379553804108,1,3.046875,5.5,12.15625,12.2890625,-5.4375,1,-0.1907151819322459,2.4285714285714284,24.78125,1.0,25.75,-1.4210526315789473,26.875,-0.1907151819322459
3642,2001-01-10,22.875,25.21875,22.8125,24.53125,14141800.0,-0.081555834378921,-1.7017543859649122,-26.5,34.41003737319808,39.081363934659265,4.969397619578981,7.244498961995948,12.526805085393306,11.840150427266657,15.649627222667895,2.40625,-2.5411804883875675,-6.455859374999999,-13.62762647192649,0.715907721926488,-10.041742923463246,-2.8699758265367556,7.43244896540368,1.8867924528301887,-38.57093176088547,3.5858835484632436,1,4.515625,7.53125,13.625,14.3203125,-4.71875,2,-0.21448087431693985,-12.333333333333334,24.90625,2.4285714285714284,24.78125,1.0,25.75,-0.21448087431693985
3643,2001-01-11,24.03125,25.875,22.59375,22.59375,11450800.0,0.050546448087431584,-3.5652173913043477,-0.8679245283018868,41.50779896013865,38.27827135424044,2.7338223177278778,5.478158700259058,11.257426212711579,10.686832620957318,17.13288716163018,3.28125,-3.0065794965070616,-4.733984374999999,-11.690163433355195,2.222194683355198,-8.212073904177593,-1.2558948458224002,5.77962702747946,29.29936305732484,-14.876038961197949,3.4780895291775975,1,2.484375,6.375,12.46875,13.1640625,-6.90625,3,-0.2639791937581274,-1.7017543859649122,22.875,-12.333333333333334,24.90625,2.4285714285714284,24.78125,-0.2639791937581274
3644,2001-01-12,25.21875,26.28125,24.59375,25.0,10660000.0,0.04941482444733425,-2.272727272727273,0.15217391304347827,41.30434782608696,38.39141502078619,0.7480723762125088,3.8687883721170735,9.86449791295614,9.519927765474165,18.416352387092783,2.25,-3.2489577222091555,-3.1527343750000014,-9.967358762730164,3.661890012730158,-6.560046568865083,0.25457781886508,4.125349405830693,57.14285714285714,10.288322844634408,3.40731219386508,1,0.828125,4.640625,11.2421875,11.9765625,-10.1875,4,-0.24907063197026025,-3.5652173913043477,24.03125,-1.7017543859649122,22.875,-12.333333333333334,24.90625,-0.24907063197026025
3645,2001-01-16,25.4375,26.34375,24.40625,25.3125,6434000.0,0.00867410161090465,1.0,0.5714285714285714,34.71953578336557,39.3108629783216,-0.04901270487820497,3.580086560017314,9.419484755132373,9.313773521990363,18.545810317887785,1.9375,-3.8089634198227387,-2.7730468749999986,-9.710282887861986,4.164189137861989,-6.241664881430992,0.6955711314309951,3.467828441480851,61.904761904761905,17.65975970832917,3.468618006430993,1,0.609375,4.3125,10.734375,11.7578125,-10.21875,1,-0.269041769041769,-2.272727272727273,25.21875,-3.5652173913043477,24.03125,-1.7017543859649122,22.875,-0.269041769041769
3646,2001-01-17,26.75,27.4375,25.875,26.40625,9895400.0,0.051597051597051635,-1.2222222222222223,2.75,37.76889981561156,39.02661081621869,-0.9288795301241208,2.019156626891995,7.833884108855713,8.006410587959245,19.01160094547012,2.0,-4.259329925978655,-1.2371093749999993,-8.053194552082317,5.578975802082322,-4.64515196354116,2.1709332135411614,1.7428837349919988,85.80645161290322,43.63481888317047,3.4080425885411603,1,-0.765625,3.0,9.421875,10.4453125,-10.4375,2,-0.2511682242990654,1.0,25.4375,-2.272727272727273,25.21875,-3.5652173913043477,24.03125,-0.2511682242990654
3647,2001-01-18,28.0,29.1875,26.0625,26.84375,12529400.0,0.04672897196261672,-1.2988505747126438,3.3636363636363638,41.021854695806255,39.08245079327112,-2.6046552966360466,0.4968224672458561,6.321692698142712,6.755146727022961,19.600444654592618,3.125,-4.31268334445987,0.2019531249999993,-6.376642180649803,6.780548430649802,-3.0873445278249,3.4912507778248987,-5.96875,81.99052132701422,42.761380611460424,3.2892976528249007,1,-2.109375,1.75,8.171875,9.1953125,-12.15625,3,-0.3046875,-1.2222222222222223,26.75,1.0,25.4375,-2.272727272727273,25.21875,-0.3046875
3648,2001-01-19,29.125,30.0,28.65625,29.40625,10374400.0,0.0401785714285714,-1.205128205128205,-0.24324324324324326,46.70932358318099,39.2644265102506,-3.773782111481836,-0.9007930539281475,4.900863230400354,5.637906722226546,20.724489328664554,2.0,-3.356327398408311,1.470703125,-4.841544205388068,7.782950455388065,-1.685420540194034,4.626826790194034,-6.950624999999999,84.35754189944134,44.031384953675854,3.1561236651940328,1,-2.828125,0.625,7.046875,8.0703125,-13.875,4,-0.37660944206008584,-1.2988505747126438,28.0,-1.2222222222222223,26.75,1.0,25.4375,-0.37660944206008584
3649,2001-01-22,29.96875,30.8125,28.6875,28.78125,10547200.0,0.02896995708154515,-2.090909090909091,-4.222222222222222,51.76656151419559,40.7430018169944,-4.421094930715629,-1.7272689679951938,3.78110780914691,4.800914182751583,20.85593688068837,2.125,-3.223979992758096,2.2472656250000007,-4.136683997505543,8.631215247505544,-0.9447091862527692,5.439240436252771,-7.481349999999999,86.82926829268293,41.39504647627276,3.191974811252771,1,-3.265625,-0.9375,6.203125,7.2265625,-15.4375,0,-0.4285714285714286,-1.205128205128205,29.125,-1.2988505747126438,28.0,-1.2222222222222223,26.75,-0.4285714285714286
3650,2001-01-23,29.71875,30.0,28.9375,29.84375,6972000.0,-0.008342022940563076,3.857142857142857,-0.10526315789473684,66.46415552855407,43.96361278668196,-3.796274639687784,-1.5726677247594232,3.7787446532662727,5.051296774570794,20.979409450586704,1.0625,-2.947165819138924,2.0066406249999993,-4.364337520934747,8.377618770934745,-1.178848447967372,5.192129697967371,-6.731843999999999,77.84810126582279,26.611445527584365,3.1854890729673726,1,-3.015625,-1.453125,6.1328125,7.4765625,-15.6875,1,-0.49421661409043116,-2.090909090909091,29.96875,-1.205128205128205,29.125,-1.2988505747126438,28.0,-0.49421661409043116
3651,2001-01-24,30.0625,30.21875,29.0,30.125,8105600.0,0.011566771819137678,8.75,0.5,53.89755011135857,46.12889197981091,-3.7232300578761297,-2.2508686936203617,3.1340732742170587,4.7181652010781505,21.7310014395495,1.21875,-2.767095200216886,2.4894531250000007,-3.5211218550043597,8.500028105004361,-0.5158343650021777,5.494740615002179,-6.606058359999999,84.21052631578947,32.50168409128929,3.0052874900021798,1,-3.359375,-1.796875,4.34375,5.890625,-16.21875,2,-0.4937629937629938,3.857142857142857,29.71875,-2.090909090909091,29.96875,-1.205128205128205,29.125,-0.4937629937629938
3652,2001-01-25,28.53125,29.875,27.875,29.8125,10328400.0,-0.05093555093555091,1.8444444444444446,20.5,56.148491879350345,47.7556356375011,-1.4586578015327731,-1.126886692847112,4.433088312584587,6.24949087700783,22.79021854847509,2.1875,-2.3068374345804976,1.1800781250000014,-4.295672739288328,6.655828989288331,-1.5577973071441633,3.917953557144166,-4.633444858399997,22.340425531914892,-28.945824546492997,2.737875432144164,1,-0.921875,-0.265625,5.875,7.421875,-15.0,3,-0.42825848849945236,8.75,30.0625,3.857142857142857,29.71875,-2.090909090909091,29.96875,-0.42825848849945236
3653,2001-01-26,29.03125,29.5,28.3125,28.625,5026800.0,0.017524644030668224,-1.303030303030303,-0.3170731707317073,62.77372262773723,50.141121726573346,-1.3128845482572444,-2.0235175754319243,3.78851462576516,5.731268427425476,24.056333770652405,1.1875,-1.7808164988273418,1.8660156249999993,-3.063105959207377,6.795137209207379,-0.5985451671036905,4.330576417103689,-4.718563166895997,39.361702127659576,-12.623152468737693,2.46456079210369,1,-1.421875,-0.765625,5.1015625,6.921875,-14.78125,4,-0.45425188374596337,1.8444444444444446,28.53125,8.75,30.0625,3.857142857142857,29.71875,-0.45425188374596337
3654,2001-01-29,27.0,29.25,26.6953125,29.15625,10978400.0,-0.06996770721205603,1.18,-5.3076923076923075,57.97752808988764,52.725343093964696,1.1148453091694677,-0.30834426279303173,5.4944692799858,7.740532421338685,24.97416676116955,2.5546875,-0.9625135654814372,0.025390625,-4.595047634194749,4.645828884194749,-2.2848285045973746,2.3356097545973746,-2.297324376882237,8.647450110864744,-43.6989124722672,2.310219129597375,1,1.34375,0.953125,7.078125,8.953125,-12.65625,0,-0.43518518518518523,-1.303030303030303,29.03125,1.8444444444444446,28.53125,8.75,30.0625,-0.43518518518518523
3655,2001-01-30,26.375,27.4375,25.53125,27.03125,13083800.0,-0.02314814814814814,1.5957446808510638,0.30434782608695654,55.09761388286334,54.65075576810377,2.1085514773008995,0.10807126839328873,5.7872565394887445,8.362641640754248,25.614455252405765,1.90625,-0.4750594930436023,-0.4636718749999993,-4.980408713968053,4.053064963968055,-2.7220402944840245,1.794696544484026,-1.3057349142693013,18.0,-34.93437665641483,2.258368419484026,1,1.796875,1.578125,7.703125,9.578125,-12.8125,1,-0.44905213270142175,1.18,27.0,-1.303030303030303,29.03125,1.8444444444444446,28.53125,-0.44905213270142175
3656,2001-01-31,21.84375,24.5,21.1875,23.65625,38108400.0,-0.1718009478672986,-1.12,2.761904761904762,46.95009242144177,55.30944884872995,6.5605759862128,4.763567842526733,9.921753595882016,12.826950023180586,25.408803789384503,5.1875,-0.15114557539799023,-4.918749999999999,-9.724148896307245,-0.1133511036927537,-7.321449448153622,-2.5160505518463765,8.96875,7.553956834532374,-49.696238292833854,2.4026994481536232,1,4.15625,5.6875,12.234375,14.109375,-8.375,2,-0.357653791130186,1.5957446808510638,26.375,1.18,27.0,-1.303030303030303,29.03125,-0.357653791130186
3657,2001-02-01,22.71875,22.84375,22.09375,22.21875,23636600.0,0.0400572246065809,1.0,-0.27586206896551724,46.05263157894736,55.23648307048177,5.428514336985096,3.5798673442574085,8.631839341813254,11.901641731638378,25.467116748658825,1.0,0.36663476372451953,-3.7312499999999993,-8.741084079088772,1.2785840790887733,-6.236167039544387,-1.2263329604556112,7.901250000000001,18.421052631578945,-40.61469127881571,2.5049170395443867,2,3.28125,4.8125,11.359375,13.234375,-9.71875,3,-0.390646492434663,-1.12,21.84375,1.5957446808510638,26.375,1.18,27.0,-0.390646492434663
3658,2001-02-02,21.78125,23.21875,21.75,23.125,10865000.0,-0.04126547455295737,-1.0888888888888888,-2.6875,39.50381679389314,53.873955879337046,5.827586600261959,4.338634006633384,9.243779606442637,12.80931677369081,25.468684189348433,1.46875,0.7060716512729215,-4.4140625,-9.834042403524041,1.005917403524041,-7.124052451762019,-1.7040725482379813,8.650100000000002,7.3643410852713185,-49.76645700635321,2.7099899517620205,2,3.921875,5.75,11.9375,14.171875,-8.09375,4,-0.3787661406025825,1.0,22.71875,-1.12,21.84375,1.5957446808510638,26.375,-0.3787661406025825
3659,2001-02-05,22.6875,22.75,21.8125,21.96875,8620800.0,0.04160688665710177,1.2222222222222223,-0.5348837209302325,41.94139194139194,51.14920436965237,4.224081092463212,3.363640970576906,7.951312396559196,11.895922382032822,25.179280200680886,0.96875,0.8825591372987169,-3.3546875000000007,-8.996157357635017,2.2867823576350155,-6.175422428817509,-0.5339525711824926,7.558973000000002,24.0,-31.183270107107802,2.820734928817508,2,3.015625,4.28125,10.0859375,13.265625,-9.625,0,-0.371900826446281,-1.0888888888888888,21.78125,1.0,22.71875,-1.12,21.84375,-0.371900826446281
3660,2001-02-06,22.0,22.8125,21.28125,22.1875,13664200.0,-0.030303030303030276,1.1304347826086956,-0.2608695652173913,35.551330798479086,49.110735557110196,4.136533248239484,4.039184288851455,8.36055792361692,12.55973334519939,24.51321224140065,1.53125,0.7496494838983274,-3.9031249999999993,-9.806503409414052,2.0002534094140536,-6.854814204707026,-0.9514357952929728,8.065293540000003,24.528301886792452,-25.67503211234259,2.951689204707027,2,3.53125,4.09375,10.7734375,13.953125,-9.5,1,-0.34801136363636365,1.2222222222222223,22.6875,-1.0888888888888888,21.78125,1.0,22.71875,-0.34801136363636365
3661,2001-02-07,20.15625,21.875,19.90625,21.546875,16924200.0,-0.08380681818181823,-1.0826446280991735,7.416666666666667,26.972477064220172,45.86895613320685,4.947598894958158,5.806534280256596,9.84146811317239,14.371077876570112,24.44556816106669,2.09375,0.30694405689585835,-5.509374999999999,-11.940247930227741,0.9214979302277442,-8.72481146511387,-2.293938534886127,9.731487669200003,7.547169811320755,-37.0393144332391,3.2154364651138714,2,4.546875,5.203125,12.578125,15.796875,-5.84375,2,-0.3271317829457364,1.1304347826086956,22.0,1.2222222222222223,22.6875,-1.0888888888888888,21.78125,-0.3271317829457364
3662,2001-02-08,17.96875,20.890625,17.90625,20.4375,24277000.0,-0.10852713178294571,-1.3012048192771084,1.7752808988764044,19.170984455958546,41.02420744745367,6.123158583697684,8.018749650023263,11.747068549606531,16.484182758378978,24.17865387791933,2.984375,-0.5773133942377875,-7.451562500000001,-14.658172535740519,-0.24495246425948736,-11.05486751787026,-3.8482574821297426,11.519728162432003,1.1764705882352942,-36.79383542723039,3.6033050178702575,2,5.609375,6.390625,11.5390625,15.046875,-2.09375,3,-0.25043478260869567,-1.0826446280991735,20.15625,1.1304347826086956,22.0,1.2222222222222223,22.6875,-0.25043478260869567
3663,2001-02-09,17.6875,18.5,17.625,18.3125,16247400.0,-0.01565217391304352,-1.3333333333333333,0.25316455696202533,14.973262032085557,36.24595566325344,5.169730587816744,8.221915755194324,11.802318237853225,16.651223906406855,24.156542201835244,0.875,-1.2496625586633812,-7.415624999999999,-15.396484606946387,0.5652346069463903,-11.406054803473193,-3.425195196526804,11.106044472686083,1.2048192771084338,-29.321715336191303,3.990429803473194,2,4.84375,6.53125,11.4921875,15.15625,-1.28125,4,-0.26501766784452296,-1.3012048192771084,17.96875,-1.0826446280991735,20.15625,1.1304347826086956,22.0,-0.26501766784452296
3664,2001-02-12,18.9375,18.96875,17.65625,17.84375,8306800.0,0.07067137809187285,1.2702702702702702,-1.75,20.910623946037106,32.447401225828294,2.9678996344867308,6.82724899178649,10.343739161218302,15.249713587043338,24.19541765396498,1.3125,-1.8870231893056868,-5.8515625,-14.294260095017833,2.5911350950178367,-10.072911297508917,-1.6302137024910834,8.962560914871197,25.301204819277107,0.7291134158449104,4.221348797508918,2,2.125,5.28125,10.2421875,13.90625,-2.65625,0,-0.27722772277227725,-1.3333333333333333,17.6875,-1.3012048192771084,17.96875,-1.0826446280991735,20.15625,-0.27722772277227725
3665,2001-02-13,18.59375,19.4375,18.53125,19.09375,10268800.0,-0.018151815181518205,-1.9,-0.45714285714285713,19.05564924114671,29.348018650239958,2.337629924094596,6.990395015588909,10.485726756343823,15.418956253007472,24.108581318565847,0.90625,-2.7493157438682836,-5.853124999999999,-14.728822248370726,3.0225722483707287,-10.290973624185362,-1.415276375814635,8.484306041681503,22.794117647058822,5.527704316445927,4.437848624185364,2,1.828125,5.625,10.5859375,14.25,-0.59375,1,-0.2974789915966387,1.2702702702702702,18.9375,-1.3333333333333333,17.6875,-1.3012048192771084,17.96875,-0.2974789915966387
3666,2001-02-14,20.03125,20.125,17.96875,18.5,9137600.0,0.07731092436974785,1.509090909090909,-3.0625,26.949152542372886,27.225409868398348,0.6883794304112065,5.295223560602519,8.795539916182086,13.816530118808402,24.311165402617462,2.15625,-3.4364048252985064,-4.079687499999999,-13.095834268400615,4.936459268400618,-8.587760884200307,0.4283858842003099,6.290561558346983,73.68421052631578,54.70255133850071,4.5080733842003085,2,0.390625,4.1875,9.1484375,12.8125,-2.1875,2,-0.37597503900156004,-1.9,18.59375,1.2702702702702702,18.9375,-1.3333333333333333,17.6875,-0.37597503900156004
3667,2001-02-15,19.46875,20.6875,19.125,20.5,11728600.0,-0.02808112324492984,1.2222222222222223,-0.673469387755102,24.155405405405418,25.520030825233047,0.8285122350193106,5.466060793415341,9.081517701206877,14.23884762901774,25.063266454219814,1.5625,-4.111094255940703,-4.215624999999999,-13.264239589363434,4.832989589363436,-8.739932294681715,0.3086822946817165,6.157316633679226,60.204081632653065,41.99101308862107,4.5243072946817176,2,0.75,4.75,9.7109375,13.375,-2.6737499237060547,3,-0.2648475120385233,1.509090909090909,20.03125,-1.9,18.59375,1.2702702702702702,18.9375,-0.2648475120385233
3668,2001-02-16,18.15625,19.375,18.0,18.78125,15528800.0,-0.0674157303370787,-1.9333333333333333,0.6060606060606061,25.131810193321627,23.6522995198919,1.757556150824378,6.234312235325184,9.95751679776906,15.409843943095353,26.251025111585008,1.46875,-4.369203439092573,-4.979687500000001,-13.969293957452237,4.009918957452237,-9.47449072872612,-0.4848842712738808,6.829731302984889,16.49484536082474,-2.807248265054689,4.494803228726119,2,2.0625,6.0625,10.7421875,14.6875,0.14374923706054688,4,-0.12564543889845092,1.2222222222222223,19.46875,1.509090909090909,20.03125,-1.9,18.59375,-0.12564543889845092
3669,2001-02-20,17.125,18.4609375,17.03125,17.9375,11586000.0,-0.05679862306368333,-1.859375,1.3,24.570446735395194,22.43220129066036,2.142046457889432,6.5919787793852365,10.684413101402235,16.277437300135745,27.875634831350492,1.4296875,-4.7322694352527535,-5.368749999999999,-14.135407077574548,3.3979070775745495,-9.752078538787273,-0.9854214612127237,7.272102798746097,2.564102564102564,-16.204464164645927,4.383328538787274,2,2.328125,6.796875,11.3359375,15.71875,-0.1399993896484375,1,-0.041970802919708006,-1.9333333333333333,18.15625,1.2222222222222223,19.46875,1.509090909090909,20.03125,-0.041970802919708006
3670,2001-02-21,15.03125,17.25,15.0,16.90625,22444400.0,-0.12226277372262773,-1.3225806451612903,2.3076923076923075,28.373015873015873,22.58781671385988,3.512723966854878,7.935834044940911,12.51070288050063,18.205420003348365,29.75701789052757,2.25,-4.981277674435827,-6.728124999999999,-15.406712817908868,1.9504628179088694,-11.067418908954433,-2.3888310910455637,8.629267518871487,0.5494505494505495,-18.826476236078438,4.339293908954434,2,2.9140625,7.875,12.921875,17.8125,1.2537498474121094,2,0.08316008316008316,-1.859375,17.125,-1.9333333333333333,18.15625,1.2222222222222223,19.46875,0.08316008316008316
3671,2001-02-22,15.21875,15.84375,14.21875,15.34375,32092800.0,0.012474012474012364,1.8888888888888888,0.06666666666666667,25.103734439834028,23.24701115651271,2.850997707878335,6.934810245838655,11.965767562663146,17.803159688012087,31.881309668587992,1.625,-5.378709797844525,-5.798437499999999,-14.013712180475146,2.4168371804751505,-9.906074840237572,-1.690800159762425,7.402505416606907,15.458937198067632,-3.8709784363182056,4.1076373402375745,2,2.234375,7.296875,12.6796875,17.625,2.2662506103515625,3,0.18275154004106775,-1.3225806451612903,15.03125,-1.859375,17.125,-1.9333333333333333,18.15625,0.18275154004106775
3672,2001-02-23,16.3125,16.4375,14.78125,15.5,12996200.0,0.07186858316221767,2.1176470588235294,-6.5,32.03285420944559,25.142521398441602,1.6735984258877927,5.142379285950561,10.427238150273524,16.519786069128443,33.65731077390756,1.65625,-5.618922141583891,-4.09375,-11.754848760003316,3.5673487600033162,-7.924299380001656,-0.26320061999834365,5.1324046582819385,40.60606060606061,18.94620845928612,3.830549380001658,2,1.140625,6.203125,11.5546875,16.53125,0.6875,4,0.09386973180076619,1.8888888888888888,15.21875,-1.3225806451612903,15.03125,-1.859375,17.125,0.09386973180076619
3673,2001-02-26,15.84375,16.78125,15.5625,16.75,10706000.0,-0.028735632183908066,1.5161290322580645,-1.1153846153846154,26.84989429175475,25.80244032574356,2.0711075881209524,4.81960182314058,10.492000360847477,16.763325244781903,35.45980675660102,1.21875,-5.569325711301914,-3.9031249999999993,-10.654644687603906,2.848394687603909,-7.278884843801954,-0.5273651561980444,4.589493006122467,38.30570902394107,16.242018674890794,3.375759843801954,2,1.609375,6.671875,11.9765625,17.0,-0.4037504196166992,0,0.06003945254715237,2.1176470588235294,16.3125,1.8888888888888888,15.21875,-1.3225806451612903,15.03125,0.06003945254715237
3674,2001-02-27,15.25,16.25,14.890625,15.75,14330400.0,-0.03747534516765283,-1.2307692307692308,0.5517241379310345,27.02127659574468,26.687510031810003,2.3320139108110816,4.730470233851552,10.739069113947558,17.124379001490055,36.932531853971554,1.359375,-5.169802385233766,-3.9093750000000007,-10.017700180698526,2.1989501806985263,-6.963537590349265,-0.8552124096507363,4.313213985265321,34.02061855670103,11.76187827008183,3.0541625903492635,2,2.203125,7.265625,12.7734375,17.59375,-0.48999977111816406,1,0.1999999499711833,1.5161290322580645,15.84375,2.1176470588235294,16.3125,1.8888888888888888,15.21875,0.1999999499711833
3675,2001-02-28,14.53125,15.8125,13.296875,15.71875,16653000.0,-0.047131147540983576,2.659090909090909,2.375,29.2626728110599,26.944567839441895,2.6975751181081726,4.760494365001406,11.238693887822215,17.625596226585387,38.290708662532516,2.515625,-4.686770410044062,-4.035937499999999,-9.456577384724508,1.384702384724509,-6.746257442362253,-1.3256175576377451,4.283739027328178,35.42600896860987,10.839300138800702,2.7103199423622537,2,2.4609375,7.2265625,13.3359375,18.3125,2.918750762939453,2,0.1688602570564517,-1.2307692307692308,15.25,1.5161290322580645,15.84375,2.1176470588235294,16.3125,0.1688602570564517
3676,2001-03-01,14.03125,14.8125,13.5625,14.4375,11879600.0,-0.03440860215053765,1.162162162162162,0.34210526315789475,33.421052631578945,27.97408419790562,2.5222076953056245,4.896223596655766,11.426631057717728,17.940869518593516,38.69818152827785,1.25,-4.400083273737813,-4.145312499999999,-9.696186475460529,1.4055614754605301,-6.920749487730266,-1.3698755122697346,3.900840782955669,21.076233183856502,-6.20437353791813,2.775436987730265,3,2.3046875,7.7265625,13.453125,18.15625,2.9937496185302734,3,0.1606235971429566,2.659090909090909,14.53125,-1.2307692307692308,15.25,1.5161290322580645,15.84375,0.1606235971429566
3677,2001-03-02,13.84375,14.5,13.125,13.65625,13925000.0,-0.013363028953229383,-1.2,-0.46153846153846156,33.687002652519894,28.924661137816535,2.042703014362999,4.621696515149885,11.275321571068929,17.94416993900742,39.16407258283018,1.375,-4.055635804011686,-3.8890625000000014,-9.328905272676884,1.5507802726768816,-6.608983886338443,-1.16914111366156,3.3467062576827615,19.65811965811966,-10.469767740797508,2.719921386338441,3,1.94921875,7.65625,13.640625,18.34375,4.071250915527344,4,0.2630248747883748,1.162162162162162,14.03125,2.659090909090909,14.53125,-1.2307692307692308,15.25,0.2630248747883748
3678,2001-03-05,13.53125,14.46875,13.375,14.09375,8714600.0,-0.02257336343115124,-1.5,-3.0,25.072046109510097,28.980394401607082,1.821727852270497,4.515973157996495,11.231343244215026,18.060550095593804,39.82675621849816,1.09375,-4.027641168017141,-3.7890625,-9.187339629825054,1.6092146298250523,-6.488201064912527,-1.089923935087473,2.9274241312998655,13.0,-17.005674026414574,2.699138564912526,3,1.65625,7.78125,14.40625,18.65625,7.148750305175781,0,0.25635103926097,-1.2,13.84375,1.162162162162162,14.03125,2.659090909090909,14.53125,0.25635103926097
3679,2001-03-06,14.25,14.34375,13.6875,13.84375,17270600.0,0.053117782909930744,1.2105263157894737,-0.7222222222222222,30.64066852367688,29.232355807236083,0.728925868207229,3.301991041737306,10.265920027995577,17.171819424064907,40.525252101282895,0.8125,-3.9014452243432274,-2.6484375,-7.57916132290476,2.28228632290476,-5.11379941145238,-0.18307558854762007,1.6086127876658889,41.86046511627907,10.490551110843583,2.46536191145238,3,0.703125,6.9375,13.6875,17.9375,6.114999771118164,1,0.08350874248303874,-1.5,13.53125,-1.2,13.84375,1.162162162162162,14.03125,0.08350874248303874
3680,2001-03-07,14.34375,14.71875,14.0,14.421875,9144000.0,0.006578947368421018,1.1395348837209303,-0.19230769230769232,21.20253164556962,28.798888830095596,0.589377621788099,2.7460350420988675,9.8801954912012,16.87896571659864,41.03750446154064,0.71875,-3.7384198660471206,-2.171875,-6.597916544088498,2.2541665440884984,-4.384895772044249,0.041145772044249185,1.0228124858860284,72.22222222222221,44.29611025687377,2.2130207720442487,3,0.609375,5.9375,13.8046875,17.84375,6.186250686645508,2,0.02901962380004086,1.2105263157894737,14.25,-1.5,13.53125,-1.2,13.84375,0.02901962380004086
3681,2001-03-08,13.5625,14.875,13.53125,14.484375,9673400.0,-0.05446623093681913,-1.7301587301587302,11.8,20.74303405572755,27.54446436857137,1.2415431073233272,3.1705239778663667,10.259673985468247,17.53388450854691,41.304284593483175,1.34375,-3.5036472017282403,-2.6234375000000014,-6.886983781142565,1.6401087811425619,-4.755210640571285,-0.4916643594287198,1.4005812384265433,25.0,1.1090464913032108,2.131773140571282,3,1.390625,5.25,14.5,18.625,6.852500915527344,3,0.28663600095406117,1.1395348837209303,14.34375,1.2105263157894737,14.25,-1.5,13.53125,0.28663600095406117
3682,2001-03-09,13.46875,13.9375,12.3125,13.46875,15267200.0,-0.00691244239631339,2.466666666666667,-0.0,23.591549295774655,27.18242603568469,0.9940173012764966,3.0671120535953165,9.938249698304439,17.442343155420993,41.279173167790994,1.625,-3.2669505120873765,-2.4921875,-6.8338307793504285,1.8494557793504285,-4.663009139675214,-0.32136586032478576,1.40625,45.1219512195122,19.457056090099407,2.1708216396752147,3,0.8125,4.296875,13.296875,18.296875,7.106250762939453,4,0.2640370946472592,-1.7301587301587302,13.5625,1.1395348837209303,14.34375,1.2105263157894737,14.25,0.2640370946472592
3683,2001-03-12,13.0,13.5,12.875,12.90625,6563600.0,-0.03480278422273786,-7.0,100.0,25.187969924812037,26.978725294469953,1.1364721437916572,3.337811780318315,9.984870546005087,17.734417724535184,41.19610474532329,0.625,-3.0093781268940987,-2.7265625,-7.180404489832135,1.727279489832135,-4.9534834949160675,-0.49964150508393246,1.875,26.82926829268293,-1.6851120624596057,2.2269209949160675,3,1.0625,4.765625,13.765625,18.765625,9.969999313354489,0,0.37807699350210333,2.466666666666667,13.46875,-1.7301587301587302,13.5625,1.1395348837209303,14.34375,0.37807699350210333
3684,2001-03-13,13.6875,13.90625,12.71875,13.375,7086600.0,0.05288461538461542,2.1666666666666665,3.3333333333333335,40.27149321266968,28.20192756131548,0.2279996526162016,2.357709351621537,8.936987787226766,16.90787353996919,41.24823521946621,1.1875,-2.947661258103558,-1.7765625000000007,-6.048721980670937,2.4955969806709355,-3.912642240335469,0.3595172403354674,0.6750000000000007,53.65853658536586,20.714226862896908,2.1360797403354677,3,-0.09375,3.875,12.9296875,18.078125,10.337499618530273,1,0.5108676022046232,-7.0,13.0,2.466666666666667,13.46875,-1.7301587301587302,13.5625,0.5108676022046232
3685,2001-03-14,13.0625,13.65625,12.65625,12.96875,6756400.0,-0.045662100456621,-1.7826086956521738,0.3,35.31914893617021,28.41282715071451,0.6959322147881952,2.6847221415752927,9.242321088932105,17.404251582194263,41.565309924717035,1.03125,-2.7908957026086423,-2.125,-6.2579667883593295,2.0079667883593295,-4.1914833941796665,-0.058516605820335243,0.8900000000000006,29.268292682926827,-5.644580161655917,2.066483394179665,3,0.53125,4.5,13.2734375,17.578125,9.917499542236328,2,0.5590430446789025,2.1666666666666665,13.6875,-7.0,13.0,2.466666666666667,13.46875,0.5590430446789025
3686,2001-03-15,12.5,13.9375,12.28125,13.625,9095600.0,-0.0430622009569378,-1.12,-12.0,22.0183486238532,27.11631003641821,1.1380614229280752,2.7974995997373355,9.656639726701624,17.79962272780631,42.313997464274514,1.65625,-2.6157528990941543,-2.3109374999999996,-5.925570759678031,1.3036957596780319,-4.118254129839016,-0.503620870160983,-0.1875,13.20754716981132,-20.118299749908886,1.8073166298390162,3,1.078125,4.578125,13.3125,18.140625,8.989999771118164,3,0.6424000549316407,-1.7826086956521738,13.0625,2.1666666666666665,13.6875,-7.0,13.0,0.6424000549316407
3687,2001-03-16,14.3125,14.6875,13.625,13.71875,27958000.0,0.14500000000000002,-1.72,-0.5277777777777778,40.61302681992337,28.843085670908575,-0.6715773867515402,0.6101842845444274,7.533381864233004,15.818857279406814,43.1842350643951,2.1875,-2.4135028789180524,-0.24062499999999964,-3.1164901444294593,2.63524014442946,-1.6785575722147286,1.1973075722147293,-2.03125,84.4155844155844,49.58317089790341,1.4379325722147294,3,-0.734375,2.2734375,10.71875,15.609375,7.052499771118164,4,0.4263756098185043,-1.12,12.5,-1.7826086956521738,13.0625,2.1666666666666665,13.6875,0.4263756098185043
3688,2001-03-19,15.875,16.0,14.25,14.59375,17031800.0,0.10917030567685582,1.2857142857142858,2.1578947368421053,53.424657534246585,31.374640005416317,-2.0860211616325035,-1.1931579308379199,5.739371381641156,14.093473534626135,43.438007293404404,1.75,-2.2334837194787927,1.4359374999999996,-0.9828481994503058,3.854723199450305,0.22654465027484605,2.6453303497251532,-3.59375,96.63865546218487,59.154645118963884,1.2093928497251527,3,-1.734375,0.609375,8.09375,12.46875,6.459999084472656,0,0.2960630401851625,-1.72,14.3125,-1.12,12.5,-1.7826086956521738,13.0625,0.2960630401851625
3689,2001-03-20,16.40625,17.0625,15.75,16.3125,16440400.0,0.0334645669291338,-1.1538461538461537,0.07317073170731707,60.48951048951049,35.739859876965305,-2.547095745613742,-1.8772640848394904,5.01427848706378,13.422231210826983,43.19624544461096,1.3125,-2.020133721077954,2.0031250000000007,-0.26425125148239204,4.2705012514823935,0.8694368742588043,3.136813125741197,-3.9018750000000004,86.27450980392157,46.52544461177591,1.1336881257411966,3,-1.734375,0.078125,6.96875,11.796875,5.928749084472656,1,0.4000761486235116,1.2857142857142858,15.875,-1.72,14.3125,-1.12,12.5,0.4000761486235116
3690,2001-03-21,16.28125,17.375,15.96875,16.46875,11570800.0,-0.007619047619047636,-2.4615384615384617,-2.0,63.138686131386855,40.4504878853719,-2.3673064355798346,-1.7431899060568057,4.971216947059844,13.405839248501604,42.38521762225129,1.40625,-1.671324308912265,1.8156250000000007,-0.5893879253393877,4.220637925339389,0.6131185373303065,3.018131462669695,-3.412225000000001,78.52760736196319,34.91222420096959,1.2025064626696937,3,-1.453125,0.203125,6.359375,11.921875,6.528749465942386,2,0.4756237769538747,-1.1538461538461537,16.40625,1.2857142857142858,15.875,-1.72,14.3125,0.4756237769538747
3691,2001-03-22,18.0,18.03125,15.65625,16.1875,12184600.0,0.10556621880998085,1.5333333333333334,-9.666666666666666,70.58823529411765,45.67234188518778,-3.788837789205992,-3.418142066668276,3.096882627196049,11.514837396042704,41.21013819244532,2.375,-1.3795861068338908,3.3953124999999993,0.5294607074769715,6.261164292523025,1.9623866037384872,4.828238396261511,-4.6803775000000005,99.29078014184397,50.47025510033553,1.432925896261513,3,-2.84375,-1.515625,4.3203125,10.203125,4.459999084472656,3,0.27666664123535156,-2.4615384615384617,16.28125,-1.1538461538461537,16.40625,1.2857142857142858,15.875,0.27666664123535156
3692,2001-03-23,17.84375,18.96875,17.15625,18.78125,9275000.0,-0.00868055555555558,1.7619047619047619,-0.5172413793103449,71.69811320754717,50.840135583269465,-3.2930273409828548,-3.3110521007377844,3.1580081342753274,11.47721723352145,40.11286275476561,1.8125,-0.9939186673713127,3.1624999999999996,0.034698624054694704,6.290301375945306,1.5985993120273463,4.726400687972653,-3.9587322,76.15894039735099,21.865211336516552,1.5639006879726531,3,-2.21875,-1.359375,4.4765625,10.359375,4.181249618530273,4,0.20434324461607933,1.5333333333333334,18.0,-2.4615384615384617,16.28125,-1.1538461538461537,16.40625,0.20434324461607933
3693,2001-03-26,16.795000076293945,18.5,16.379999160766598,18.350000381469727,8606200.0,-0.05877407628475262,1.2857157546007767,1.6586669921875,62.393475019259256,53.298133561779416,-1.8431745493689906,-2.3055918052257844,4.060210642069364,12.365445148880443,39.29977875683663,2.120000839233402,-0.5346940505671078,2.0661875724792473,-1.1633214719955234,5.295696616954018,0.4514330502418602,3.6809420947166327,-2.198259768293946,34.37736079377948,-20.601400291108085,1.6147545222373854,3,-1.1700000762939453,-0.9668750762939453,5.423749923706055,11.408124923706055,4.620000839233398,0,0.27210477368647057,1.7619047619047619,17.84375,1.5333333333333334,18.0,-2.4615384615384617,16.28125,0.27210477368647057
3694,2001-03-27,18.299999237060547,18.545000076293945,16.774999618530273,16.850000381469727,10526800.0,0.08960995260076832,-1.2125000447034728,-0.9324749652874883,66.93781246794887,56.81131839864371,-2.9335815553932907,-3.763324454384694,2.3848482655694028,10.65565156538344,38.261842682672274,1.7700004577636719,-0.07467076599293776,3.4186867713928226,-0.18124962233952147,7.0186231651251685,1.6187185745266497,5.2186549682589956,-3.0911775721805466,79.81129772258255,25.897809656289134,1.7999681968661727,3,-2.674999237060547,-2.674999237060547,3.918750762939453,9.903125762939453,2.0150012969970668,1,0.22049180413300573,1.2857157546007767,16.795000076293945,1.7619047619047619,17.84375,1.5333333333333334,18.0,0.22049180413300573
3695,2001-03-28,16.985000610351562,17.950000762939453,16.799999237060547,17.649999618530273,12473800.0,-0.07185785144984558,-1.2222214031796461,-0.45862036760556524,64.01228762244907,61.47731162070991,-1.121612134798882,-2.376938374621023,3.503638711916267,11.74664950851707,36.787292894268795,1.5,0.390708906957002,1.981000614166259,-1.734110495943444,5.696111724275962,0.12344505911140757,3.8385561692211105,-1.2497889785547613,40.11322597287736,-16.736467444498942,1.8575555550548513,3,-0.6881256103515625,-1.3600006103515625,4.7024993896484375,10.921249389648438,3.6949996948242188,2,0.3149837080877418,-1.2125000447034728,18.299999237060547,1.2857157546007767,16.795000076293945,1.7619047619047619,17.84375,0.3149837080877418
3696,2001-03-29,16.28499984741211,17.430000305175778,16.059999465942386,16.5,8812400.0,-0.04121287829173437,-3.1202976033408896,0.3233089823347703,60.98488613415594,63.74085154451353,0.19193756644711257,-1.5804664374135022,3.9529395653881245,12.187863534750583,35.3771382778864,1.3700008392333913,0.6467492000883031,1.1683123588562019,-2.5592659097905823,4.895890627502984,-0.6954767754671884,3.032101493179592,2.6837501525878906,7.735293172627447,-48.50773449766358,1.8637891343233912,3,0.3243751525878906,-0.6599998474121094,4.140781402587891,10.05875015258789,4.305000305175781,3,0.4006754485519495,-1.2222214031796461,16.985000610351562,-1.2125000447034728,18.299999237060547,1.2857157546007767,16.795000076293945,0.4006754485519495
3697,2001-03-30,17.485000610351562,18.940000534057614,16.430000305175778,16.504999160766598,10839800.0,0.07368748997134,-3.4424815805686326,-4.55814304217457,66.54981868222049,65.1992027831773,-0.5707376263455366,-2.628448807881318,2.4707167162661605,10.734424673732715,33.44387816108805,2.6550006866455043,1.0608253184484866,2.1862505912780765,-1.6340853184485198,6.006586501004675,0.2760826364147775,4.096418546141376,-1.4250011444091761,49.47918805258452,-10.051379208365631,1.9101679548632988,3,-0.1725006103515625,-1.8600006103515625,2.4993743896484375,8.358749389648438,3.5450000762939453,4,0.2845294995972587,-3.1202976033408896,16.28499984741211,-1.2222214031796461,16.985000610351562,-1.2125000447034728,18.299999237060547,0.2845294995972587
3698,2001-04-02,17.0,17.78499984741211,16.729999542236328,17.559999465942386,7787200.0,-0.027738095134204888,1.0891090417747025,-0.5714271812348328,62.40869090791654,65.41244505188908,0.10127665090123017,-1.9713246388634165,2.6257730216845943,10.940136068189062,31.40614226532474,1.0550003051757812,1.6535674982822535,1.5278124809265137,-2.2695460068425,5.325170968695527,-0.37086676295799137,3.4264917248110205,-0.9400005340576136,32.63889532765981,-26.492893932576038,1.8986792438845064,4,0.3125,-1.375,2.984375,8.84375,3.7600002288818395,0,0.29558821285472203,-3.4424815805686326,17.485000610351562,-3.1202976033408896,16.28499984741211,-1.2222214031796461,16.985000610351562,0.29558821285472203
3699,2001-04-03,15.4399995803833,16.754999160766598,14.994999885559082,16.600000381469727,13911600.0,-0.09176473056568824,1.3945595090193754,2.0714319774115078,58.323121078008185,64.87738226818034,1.6872308344705331,-0.3347649166702471,3.803698312449761,12.21692412065373,29.59306951072211,2.005000114440918,1.9709758418923187,-0.09168791770935059,-3.845455522145741,3.66207968672704,-1.9685717199275459,1.7851958845088447,3.500000953674313,11.280091804131533,-49.49647873876451,1.8768838022181948,4,1.5418753623962402,0.18500041961669922,4.544375419616699,10.4037504196167,4.69999980926514,1,0.3869819622751385,1.0891090417747025,17.0,-3.4424815805686326,17.485000610351562,-3.1202976033408896,16.28499984741211,0.3869819622751385
3700,2001-04-04,14.760000228881836,16.360000610351562,14.729999542236328,15.145000457763672,10126600.0,-0.04404140997292594,-6.325821121345512,0.3318965198310682,57.84722322483125,63.46171426048185,2.378916244994393,0.3984463311986346,4.093902802020061,12.62284886278215,28.003604462104718,1.6300010681152344,2.0371428178917785,-0.7924997806549072,-4.5230791306948674,2.938079569385053,-2.6577894556748873,1.0727898943650729,4.101100292205807,0.712605215623221,-63.35138367663345,1.8652896750199806,4,2.089374542236328,0.8649997711181641,5.224374771118164,11.083749771118164,5.170000076293945,2,0.37635502838990154,1.3945595090193754,15.4399995803833,1.0891090417747025,17.0,-3.4424815805686326,17.485000610351562,0.37635502838990154
3701,2001-04-05,17.450000762939453,17.549999237060547,15.619999885559082,15.675000190734865,9681000.0,0.1822493558498679,-1.047743385374743,-4.610388355767368,60.268370910171406,62.191742894106774,-0.44399730970487283,-2.0926718964829583,1.0262469362301943,9.648181731975768,25.92588240949485,2.789999008178711,2.056206816289146,1.7031257152557373,-1.9958522894056578,5.4021037199171325,-0.14636328707496205,3.552614717586435,1.245855718994136,64.60808978399854,2.9896212779301266,1.8494890023306976,4,-0.6150007247924805,-1.8250007629394531,1.9249992370605469,7.214061737060547,2.125,3,0.18510025220722315,-6.325821121345512,14.760000228881836,1.3945595090193754,15.4399995803833,1.0891090417747025,17.0,0.18510025220722315
3702,2001-04-06,17.024999618530273,17.229999542236328,15.880000114440918,16.899999618530273,9332600.0,-0.024355365376934723,4.046728272262508,0.07042251250924803,54.06647635447707,61.26652082024208,-0.16466593018897413,-1.4625718112161934,1.1102320803231578,9.829060479777944,23.40294133044825,1.5700006484985352,2.0567560065659993,1.1003120899200436,-2.4774844958471434,4.6781086756872305,-0.688586202963549,2.889210382803638,1.512222585815426,75.12274458387964,17.193255270870182,1.7888982928835937,4,-0.18999958038330078,-1.3999996185302734,2.0218753814697266,6.873437881469727,2.3700008392333984,4,0.20939798026059364,-1.047743385374743,17.450000762939453,-6.325821121345512,14.760000228881836,1.3945595090193754,15.4399995803833,0.20939798026059364
3703,2001-04-09,17.915000915527344,17.920000076293945,16.809999465942386,17.094999313354492,7271000.0,0.05227614196410202,1.6747005117669547,6.5600128173828125,55.20303697075402,59.96265687610932,-0.9823971422543032,-2.0716904492558985,-0.13359329590365832,8.740545433703286,20.593545941406127,1.110000610351559,1.8278688791750497,1.744563341140747,-1.6583045973242427,5.147431279605737,0.04312937190825039,3.445997310373242,0.4699323823339796,99.84328652258115,43.61972451703248,1.701433969232495,4,-1.080000877380371,-2.2900009155273438,0.7314834594726562,5.897499084472656,2.6299991607666016,0,0.17387661802564147,4.046728272262508,17.024999618530273,-1.047743385374743,17.450000762939453,-6.325821121345512,14.760000228881836,0.17387661802564147
3704,2001-04-10,20.68000030517578,21.725000381469727,18.825000762939453,19.0,24507800.0,0.15433989664225733,-1.8571441994016746,2.048776856928198,62.83276142094243,59.83159840927525,-3.7708333178251863,-4.517588393991538,-3.162099039101257,5.714752350922595,18.588579115464373,3.809999465942383,1.6589050784895,4.159937715530397,0.4118407252604719,7.908034705800322,2.2858892203954326,6.0339862106653595,-5.950000762939453,85.06075838572066,30.35072780036559,1.874048495134963,4,-2.452500343322754,-3.676875114440918,-2.4300003051757812,3.1324996948242188,1.1199989318847656,1,0.00386846820722897,1.6747005117669547,17.915000915527344,4.046728272262508,17.024999618530273,-1.047743385374743,17.450000762939453,0.00386846820722897
3705,2001-04-11,20.364999771118164,20.625,19.799999237060547,20.325000762939453,14356400.0,-0.015232133917269741,1.9464341061508645,0.02380892911476333,57.5150918103057,59.446065706625234,-3.2698150248606623,-3.8234841610778716,-3.0995494218172226,5.767972663811328,16.45598444201344,0.8800010681152344,1.673749465915975,3.479812192916871,-0.27284511689027013,7.232469502724012,1.6034835380133003,5.356140847820441,-5.495100212097167,77.72316953516153,27.46870682481162,1.8763286549035703,4,-2.1374998092651367,-3.361874580383301,-2.294687271118164,3.447500228881836,0.8899993896484375,2,-0.011048386152639256,-1.8571441994016746,20.68000030517578,1.6747005117669547,17.915000915527344,4.046728272262508,17.024999618530273,-0.011048386152639256
3706,2001-04-12,20.530000686645508,20.625,19.614999771118164,19.825000762939453,8345800.0,0.00810218106465932,1.256987407216396,17.625435124696008,58.53116348029218,58.55510401752208,-3.094788156889127,-3.5374175336583846,-3.3742108401106847,5.336998487892981,14.048301393949385,1.010000228881836,1.4945247359509715,3.2433130741119385,-0.24266854105631097,6.729294689280188,1.5003222665278138,4.986303881696063,-5.522999111175537,79.5551815187226,31.231719707506684,1.7429908075841247,4,-2.3025007247924805,-3.5268754959106445,-2.912813186645508,2.969999313354492,2.2150001525878906,3,-0.029225541227576257,1.9464341061508645,20.364999771118164,-1.8571441994016746,20.68000030517578,1.6747005117669547,17.915000915527344,-0.029225541227576257
3707,2001-04-16,20.415000915527344,21.825000762939453,19.5,20.299999237060547,18172200.0,-0.005601547358591641,-1.711370910878448,0.1631229658327539,62.22147210448507,58.53430192825192,-2.81666189251062,-3.100770566170304,-3.400677022120899,5.172676599538807,12.317081351054075,2.325000762939453,1.4447145988265717,2.8231882572174065,-0.6348564731581661,6.281232987592979,1.0941658920296184,4.552210622405193,-5.273639363937377,71.88435727311968,20.89640384333385,1.7290223651877867,4,-2.137500762939453,-3.361875534057617,-3.5321884155273438,3.0849990844726562,2.7249984741210973,0,-0.0411462216467009,1.256987407216396,20.530000686645508,1.9464341061508645,20.364999771118164,-1.8571441994016746,20.68000030517578,-0.0411462216467009
3708,2001-04-17,20.575000762939453,20.600000381469727,19.5,19.729999542236328,9180400.0,0.007837366653773437,1.4581001538664815,7.34772945898431,58.44783087849917,58.54815857275092,-2.7001698026197936,-3.046816095844342,-3.672977280925096,4.785338882244886,11.503744175142975,1.1000003814697266,1.5019614559187282,2.7481880664825447,-0.8543932785900843,6.350769411555174,0.9468973939462302,4.549478739018859,-5.166293642895507,58.333333333333336,10.537298227313237,1.8012906725363143,4,-2.2975006103515625,-3.5218753814697266,-4.551563262939453,2.518749237060547,1.6599998474121058,1,-0.05735116701921328,-1.711370910878448,20.415000915527344,1.256987407216396,20.530000686645508,1.9464341061508645,20.364999771118164,-0.05735116701921328
3709,2001-04-18,22.96999931335449,24.399999618530273,20.924999237060547,21.075000762939453,17754200.0,0.11640332741707637,-2.1662850523933947,2.242598595109967,70.57407047759499,59.96225271194689,-4.374762781239383,-5.19100764679099,-6.183977157533317,2.1426869852802106,11.82041760330588,3.8249988555908203,1.43928082934913,4.814999151229856,0.6115283146447545,9.018469987814957,2.7132637329373033,6.916734569522408,-7.304640447594723,70.81631803055721,21.137660131447646,2.101735418292551,4,-2.959999561309811,-4.629374504089352,-7.055936813354489,0.12375068664551137,-0.24499893188475852,2,-0.1055724557923986,1.4581001538664815,20.575000762939453,-1.711370910878448,20.415000915527344,1.256987407216396,20.530000686645508,-0.1055724557923986
3710,2001-04-19,24.024999618530273,24.10000038146973,22.415000915527344,22.53499984741211,12404800.0,0.04592948788476536,1.0548757723883546,0.7862801640623049,75.97314760967669,61.70722790078081,-4.444723181988238,-5.940702873019745,-7.322947718481977,0.9050276110764948,12.360640667066173,1.6849994659423864,1.5302055243126667,5.482811975479127,0.6296802759415527,10.335943675016702,3.056246125710338,7.909377825247915,-7.8355623076042775,92.34693817971196,35.81931102790293,2.426565849768788,4,-3.8849997520446777,-5.684374809265137,-8.446874618530273,-0.9312496185302734,-1.6749992370605469,3,-0.09261187999160692,-2.1662850523933947,22.96999931335449,1.4581001538664815,20.575000762939453,-1.711370910878448,20.415000915527344,-0.09261187999160692
3711,2001-04-20,22.979999542236328,24.06999969482422,22.36000061035156,23.5049991607666,9952400.0,-0.04349636182670091,1.0664632930619833,-0.352348791393632,68.63342796988809,63.32577808027092,-2.8304517120415866,-4.746858167433089,-6.316353507893627,1.7309961192713814,13.3433218863403,1.7099990844726598,1.8060374124399807,4.188811922073363,-1.0434041100483,9.421027954195026,1.5727039060125314,6.804919938134194,-6.297928492854076,71.02040435015654,13.039345635416339,2.6161080160608314,4,-2.375,-4.639374732971191,-7.401874542236328,-0.4487495422363281,-2.1399993896484375,4,-0.07506529224681857,1.0548757723883546,24.024999618530273,-2.1662850523933947,22.96999931335449,1.4581001538664815,20.575000762939453,-0.07506529224681857
3712,2001-04-23,21.489999771118164,22.6200008392334,21.049999237060547,22.53499984741211,6175400.0,-0.06483898175801106,1.5843603956603576,1.9904777820970678,64.2539658011826,64.33143683920743,-0.7157546435545932,-3.130169770872694,-4.812344923350658,3.047460388496255,14.639752904835468,1.9300003051757812,2.1523721200411927,2.5164996623992906,-2.8295779749094834,7.8625772997080645,-0.1565391562550964,5.1895384810536775,-4.34485300758703,40.61224338860363,-19.72452013763143,2.6730388186543874,4,0.12250041961669922,-2.4774999618530273,-6.161874771118164,0.15062522888183594,-1.4300003051757777,0,0.058399305792544265,1.0664632930619833,22.979999542236328,1.0548757723883546,24.024999618530273,-2.1662850523933947,22.96999931335449,0.058399305792544265
3713,2001-04-24,21.364999771118164,22.75,21.270000457763672,21.68000030517578,7051000.0,-0.005816658973072486,-4.861394066436274,0.30143589575108465,70.695073611458,65.20502708259804,-0.05577228268376544,-2.7881945110216186,-4.665432874151946,3.0286200351549475,15.608525214626134,1.4799995422363281,2.2791108114308827,2.1629996776580818,-3.1816830193995145,7.50768237471568,-0.5093416708707181,4.835341026186882,-3.7845618362870823,12.661884482197442,-51.65448186039618,2.672341348528799,4,0.5850000381469727,-2.0399999618530273,-6.282968521118164,0.18187522888183594,-1.4799995422363246,1,0.08307978645194147,1.5843603956603576,21.489999771118164,1.0664632930619833,22.979999542236328,1.0548757723883546,24.024999618530273,0.08307978645194147
3714,2001-04-25,22.334999084472656,22.625,21.125,21.475000381469727,5446600.0,0.045401325707747686,1.0833325606808173,-2.7301499839540786,75.93289320011017,67.25144945924299,-0.85637912465657,-3.6263259141251005,-5.642094283925282,1.922702871951003,16.622918853016262,1.5,2.6187793478378154,2.931248998641969,-2.572334012688728,8.434832009972666,0.17945749297662061,5.683040504307318,-4.345387448619622,42.131126729823805,-28.98188911201126,2.751791505665349,4,-0.38499927520751953,-2.7699995040893555,-7.022499084472656,-0.7881240844726562,-2.0449981689453125,2,-0.004477209680774807,-4.861394066436274,21.364999771118164,1.5843603956603576,21.489999771118164,1.0664632930619833,22.979999542236328,-0.004477209680774807
3715,2001-04-26,22.334999084472656,24.024999618530273,22.325000762939453,23.34499931335449,8301200.0,0.0,-2.3009786765182447,-1.1744206419790284,70.49936192269692,68.58124928617686,-0.6118946818963202,-3.3781671320950757,-5.637811952962586,1.7928897582088439,17.867104790560685,1.6999988555908203,2.909523786859147,2.6637490749359145,-2.8648468409533763,8.192344990825205,-0.10054888300873088,5.42804703288056,-3.9607641696589866,42.54965737202766,-28.172274759553353,2.764297957944645,4,-0.38499927520751953,-2.7699995040893555,-6.756874084472656,-0.7881240844726562,-2.1699981689453125,3,0.01746144226476387,1.0833325606808173,22.334999084472656,-4.861394066436274,21.364999771118164,1.5843603956603576,21.489999771118164,0.01746144226476387
3716,2001-04-27,22.809999465942386,23.395000457763672,21.84000015258789,23.2450008392334,5407600.0,0.021267087572882426,3.231289833710478,0.43069433139891516,74.17467519279924,69.90938296265621,-0.8151916531810244,-3.5197248535971077,-6.149264176728682,1.1580851546258444,18.6460623377985,1.5550003051757812,2.8475284225477537,2.812499475479129,-2.6443513185450023,8.269350269503262,0.0840740784670615,5.540924872491196,-4.074218668905722,59.15966397329853,-10.550965204162061,2.7284253970120664,4,-0.8599996566772496,-3.2449998855590856,-7.153749465942386,-1.2631244659423864,-1.9699993133544957,4,-0.0201665539343604,-2.3009786765182447,22.334999084472656,1.0833325606808173,22.334999084472656,-4.861394066436274,21.364999771118164,-0.0201665539343604
3717,2001-04-30,22.459999084472656,23.895000457763672,21.850000381469727,23.0,9343200.0,-0.015344164386865367,-1.3238659392725625,1.2413774959880135,69.89058412451439,71.18079998999123,-0.16159570384806443,-2.9280209929855054,-5.822400399972629,1.3386360340423522,20.511987266890465,2.0450000762939453,2.9371567572500936,2.2137491703033447,-3.2143553928637623,7.641853733470452,-0.5003031112802105,4.9278014518869,-3.3843651581463767,46.034457244143944,-19.044007569356147,2.7140522815835535,4,0.2025003433227539,-2.8949995040893555,-6.639686584472656,-0.9131240844726562,-2.02499961853027,0,-0.07212818334461668,3.231289833710478,22.809999465942386,-2.3009786765182447,22.334999084472656,1.0833325606808173,22.334999084472656,-0.07212818334461668
3718,2001-05-01,22.024999618530273,22.075000762939453,20.1299991607666,21.82999992370605,14460200.0,-0.019367741926717752,12.18636287225376,-0.36110993373741457,57.39416940570619,69.71636653755914,0.559560056404198,-2.2105973365892204,-5.373757025770267,1.531077883580565,22.076650200864346,2.3299999237060547,2.9977086924964595,1.527499723434449,-3.7304525876827483,6.785452034551646,-1.101476432124148,4.156475878993046,-2.6299037506717546,48.652124134837536,-13.324573353729647,2.628976155558598,5,0.09000015258789062,-2.4600000381469727,-5.970312118530273,-0.47812461853027344,-0.6000003814697266,1,-0.0892168075651032,-1.3238659392725625,22.459999084472656,3.231289833710478,22.809999465942386,-2.3009786765182447,22.334999084472656,-0.0892168075651032
3719,2001-05-02,21.415000915527344,22.75,21.104999542236328,22.125,12565600.0,-0.0276957418192062,-1.473681493294173,-3.641026644234841,55.59106190597195,67.45169034825861,1.0345831462733877,-1.1910824410179153,-4.723675988765994,1.9683533210825601,22.86185478290843,1.6450004577636719,3.0059876395690246,0.618750953674315,-4.0783313107654635,5.3158332181140935,-1.7297901785455743,2.9672920858942042,-1.7196108226285212,32.991055294985266,-25.878732547084653,2.3485411322198892,5,0.6849985122680664,-1.850001335144043,-5.688438415527344,0.13187408447265625,-0.4000015258789027,2,-0.07144527766684095,12.18636287225376,22.024999618530273,-1.3238659392725625,22.459999084472656,3.231289833710478,22.809999465942386,-0.07144527766684095
3720,2001-05-03,20.315000534057614,21.1200008392334,19.98500061035156,20.625,8180800.0,-0.05136588066508807,-1.3402083140795757,0.4366195291260621,48.95883672573629,65.26562465446396,1.7354809090480003,0.36514391324648443,-3.528050815634618,2.9209116854278605,23.316835316155952,1.4300003051757848,3.0693113199801942,-0.7589994430542042,-4.516088246013464,2.9980893599050553,-2.637543844533834,1.1195449584254256,-0.3373338696209025,8.43989607632516,-45.838209299896256,1.8785444014796298,5,1.6899995803833043,-0.7500009536743129,-4.690000534057614,1.2318744659423864,0.8299999237060582,3,-0.001230598960032414,-1.473681493294173,21.415000915527344,12.18636287225376,22.024999618530273,-1.3238659392725625,22.459999084472656,-0.001230598960032414
3721,2001-05-04,20.68000030517578,21.450000762939453,19.524999618530273,19.809999465942386,9488200.0,0.017967007704787097,-1.6736117089969866,-2.8064591549815288,51.252952558499246,63.821067627499154,1.128600607363449,0.26829023334902047,-3.797257500012165,2.366183780378069,24.46831467112129,1.9250011444091797,2.726395712347241,-0.555499649047853,-3.9131264075062546,2.8021271094105487,-2.234313028277054,1.1233137301813478,3.719999313354492,26.43021658659732,-24.562446839427,1.6788133792292006,5,1.0949993133544922,-1.1150007247924805,-4.719062805175781,0.8668746948242188,-0.09000015258789062,4,-0.024903258319563193,-1.3402083140795757,20.315000534057614,-1.473681493294173,21.415000915527344,12.18636287225376,22.024999618530273,-0.024903258319563193
3722,2001-05-07,20.59000015258789,21.524999618530273,20.325000762939453,20.530000686645508,5545000.0,-0.004352038262077085,-4.1063855690603255,0.0689648368560789,50.071391687625415,61.529547413739984,1.204138132321635,0.6736012410886971,-3.6457952505871454,2.218100742472494,25.694297028494734,1.1999988555908203,2.162819368478992,-0.8237498283386238,-3.5615079722815217,1.9140083156042742,-2.1926289003100727,0.5451292436328252,3.7124994659423827,33.023268467716136,-16.336909665662574,1.3688790719714496,5,1.1849994659423828,-1.0250005722045898,-4.472812652587891,0.9568748474121094,-0.5,0,0.012141816325755395,-1.6736117089969866,20.68000030517578,-1.3402083140795757,20.315000534057614,-1.473681493294173,21.415000915527344,0.012141816325755395
3723,2001-05-08,21.030000686645508,21.875,20.25,21.125,6194000.0,0.021369622671047583,1.0376184320511241,-1.5833359824522364,38.65497777882879,57.38755681137538,0.7952496536900036,0.5048163790415323,-4.002842102350961,1.5676020688556598,27.475258828412112,1.625,1.7948365818357814,-0.5394992828369141,-2.7411075791547326,1.6621090134809045,-1.640303430995825,0.561304865321997,3.176948931884766,46.66669426654026,0.019723657768487612,1.1008041481589097,5,0.7449989318847656,-1.465001106262207,-4.561250686645508,0.5168743133544922,-1.5250015258789062,1,-0.028292972005510175,-4.1063855690603255,20.59000015258789,-1.6736117089969866,20.68000030517578,-1.3402083140795757,20.315000534057614,-0.028292972005510175
3724,2001-05-09,20.76000022888184,21.3700008392334,20.25,20.524999618530273,5112800.0,-0.012838823059816873,-1.8535058775506237,-2.4737085148674254,28.976177422492654,52.77386964468602,0.9145123513784554,0.8233300923793543,-3.632173800321034,1.6593234135077886,27.5455776056743,1.1200008392333984,1.5770571092484147,-0.8134997367858858,-3.0085844783374576,1.381585004765686,-1.9110421075616735,0.2840426339899018,3.353310389648435,52.55320893093547,11.2041999102195,1.097542370775786,5,0.9499998092651332,-1.1950006484985387,-4.2912502288818395,0.7868747711181605,-0.9799995422363317,2,0.03203270716989404,1.0376184320511241,21.030000686645508,-4.1063855690603255,20.59000015258789,-1.6736117089969866,20.68000030517578,0.03203270716989404
3725,2001-05-10,20.13999938964844,21.450000762939453,20.030000686645508,21.399999618530273,4206200.0,-0.029865165337081168,1.0882315404756862,-5.3616891760274346,30.653950316427625,47.93823354731139,1.3303044847005978,1.5026519296508418,-2.8934630220772455,2.166484162683755,27.567399931385893,1.4200000762939453,1.2529801853322198,-1.422250556945798,-3.6455390544530246,0.8010379405614287,-2.5338948056994113,-0.3106063081921846,3.881545008881833,26.17019877816093,-10.953599432143406,1.1116442487536138,5,1.5700006484985316,-0.5749998092651403,-3.8365619182586705,1.406875610351559,0.13000106811523082,3,0.04344588016470996,-1.8535058775506237,20.76000022888184,1.0376184320511241,21.030000686645508,-4.1063855690603255,20.59000015258789,0.04344588016470996
3726,2001-05-11,19.93000030517578,20.475000381469727,19.46999931335449,20.1200008392334,4183800.0,-0.010426965781369146,1.2333366535342205,0.15079404725682488,37.12871614337852,44.298025993851844,1.21676989022896,1.7553957918924787,-2.548627703969082,2.2203606291853326,27.577768871433424,1.005001068115238,0.7267531150543896,-1.6022496223449707,-3.8991585802506776,0.6946593355607362,-2.750704101297824,-0.45379514339211724,4.001613197754494,19.126854905929395,-16.830471482777217,1.1484544789528526,5,1.1799993515014648,0.07999944686889648,-3.692812919616699,1.6168746948242188,1.4449996948242188,4,0.06096337852400113,1.0882315404756862,20.13999938964844,-1.8535058775506237,20.76000022888184,1.0376184320511241,21.030000686645508,0.06096337852400113
3727,2001-05-14,19.575000762939453,20.31999969482422,19.274999618530273,19.825000762939453,5371400.0,-0.01781231995988153,-1.458817088002585,1.3157857752346533,35.77107082329249,41.89545948469477,1.2510577866039192,2.1547111363882507,-2.054092412542108,2.406606739621587,27.0505597869414,1.0450000762939453,0.32985334616659756,-1.915249156951905,-4.326071468679935,0.4955731547761246,-3.1206603128159216,-0.7098380010878884,4.178148172407791,11.53850386128002,-26.235097058849583,1.2054111558640153,5,1.4374990463256836,0.5649991035461426,-3.345000743865967,1.6749992370605469,3.0749988555908203,0,0.051851818650760606,1.2333366535342205,19.93000030517578,1.0882315404756862,20.13999938964844,-1.8535058775506237,20.76000022888184,0.051851818650760606
3728,2001-05-15,19.395000457763672,19.774999618530273,19.084999084472656,19.5,7653800.0,-0.009195417530535654,1.1068757862367795,0.4199981689453125,23.27273975719112,38.30453480149691,1.1384836307726367,2.362924463956375,-1.7236967022286542,2.4116008880513036,26.449215825152745,0.6900005340576172,-0.1944795563216566,-2.036249446868897,-4.59462369594857,0.5221248022107758,-3.315436571408732,-0.7570623223290625,4.089459518574554,13.10787117461946,-23.118385592908787,1.2791871245398359,5,1.0849990844726562,1.2099990844726562,-3.1650004386901855,1.8549995422363281,3.2600002288818395,1,0.03583396124881322,-1.458817088002585,19.575000762939453,1.2333366535342205,19.93000030517578,1.0882315404756862,20.13999938964844,0.03583396124881322
3729,2001-05-16,20.545000076293945,20.68000030517578,18.875,19.049999237060547,10348000.0,0.05929361131156541,1.0453246218535526,-14.238165304268847,36.54136006872195,36.92481517293975,-0.16528528651299013,1.0771615824625798,-2.730007997912523,1.145394734324924,24.73976459115618,1.8050003051757812,-0.6211441733413707,-0.7649998664855957,-3.2449715234790766,1.7149717905078852,-2.0049856949823344,0.47498596201114296,2.5875030286950356,64.85435267939812,28.212324741812736,1.2399858284967402,5,-0.1700000762939453,1.067500114440918,-4.315000057220459,0.5331249237060547,1.2450008392333984,2,-0.05062063332515432,1.1068757862367795,19.395000457763672,-1.458817088002585,19.575000762939453,1.2333366535342205,19.93000030517578,-0.05062063332515432
3730,2001-05-17,21.799999237060547,22.1200008392334,20.625,20.6299991607666,8416400.0,0.06108538116846707,-1.5339031679810686,0.7826083073598099,43.203227142167314,36.030401237791764,-1.327037170547701,-0.37215647263477436,-3.8267953990900665,-0.24015086373941585,23.204783608566466,1.5750007629394531,-0.8087886606665151,0.6012493133544936,-1.5427792104529345,2.7452778371619218,-0.47076494854922046,1.6732635752582077,0.9067535574295356,90.13862806123498,54.017378719545675,1.0720142619037145,5,-1.3024988174438477,-0.16249942779541016,-4.184686660766602,-0.9093742370605469,0.4600009918212926,3,-0.09266048720685227,1.0453246218535526,20.545000076293945,1.1068757862367795,19.395000457763672,-1.458817088002585,19.575000762939453,-0.09266048720685227
3731,2001-05-18,21.2549991607666,21.5,21.049999237060547,21.26000022888184,4414000.0,-0.025000004374652995,-1.168673591322732,-0.004274416913782733,42.09835917947718,35.1445087368864,-0.7732069829607617,0.038983439065830794,-3.101468652097843,0.12290479381323394,21.62589439926753,0.75,-0.9580344183005813,0.1424992561340339,-1.831895224480018,2.116893736748086,-0.844697984172992,1.1296964964410598,1.0685783542744716,73.34356071626948,36.88685066507573,0.9871972403070265,5,-0.7574987411499023,0.38250064849853516,-3.6396865844726562,-0.48937416076660156,1.0700016021728516,4,-0.04634197797669559,-1.5339031679810686,21.799999237060547,1.0453246218535526,20.545000076293945,1.1068757862367795,19.395000457763672,-0.04634197797669559
3732,2001-05-21,22.7450008392334,22.82500076293945,21.375,21.5049991607666,7026600.0,0.07010123440593241,1.0714274036653806,-247.9473684208765,54.14747232366914,36.86589701964644,-2.151643018037994,-1.4252491973065062,-4.387089459765843,-1.5442200455875863,21.082881063475615,1.570001602172848,-0.911612745424204,1.5697508811950698,-0.5308961971748261,3.6703979595649656,0.5194273420101219,2.6200744203800177,-3.8700008392333984,97.97468586698403,60.4556447756548,1.050323539184947,5,-1.8950004577636719,-1.1075010299682617,-5.129688262939453,-2.8856258392333984,-0.5700016021728516,0,-0.06023305292080938,-1.168673591322732,21.2549991607666,-1.5339031679810686,21.799999237060547,1.0453246218535526,20.545000076293945,-0.06023305292080938
3733,2001-05-22,23.13999938964844,23.8700008392334,22.649999618530273,22.90500068664551,6346800.0,0.017366389792947468,-2.275167372854204,0.1895148265391821,60.18900438881702,40.33398890479359,-2.4762686199102575,-1.7712646651685624,-4.553791805388702,-2.1123502351654153,20.6178927100671,1.220001220703125,-0.905427889176174,1.8759994506835973,-0.4009844896944692,4.152983391061664,0.737507480494564,3.0144914208726306,-4.185999374389652,85.38535882013998,45.33990988233228,1.138491970189034,5,-1.7674989700317418,-1.5024995803833043,-5.4746866226196325,-4.749374389648441,0.2900009155273402,1,-0.02117544442708008,1.0714274036653806,22.7450008392334,-1.168673591322732,21.2549991607666,-1.5339031679810686,21.799999237060547,-0.02117544442708008
3734,2001-05-23,22.23500061035156,22.95000076293945,22.1299991607666,22.90500068664551,4788600.0,-0.03910971491648907,1.1578983032131394,-2.8510798899413485,61.60822498691723,43.77335275707022,-1.4975178384363268,-0.9213813406704041,-3.448469583748061,-1.3565669347291092,20.084912820483986,1.0100002288818395,-0.8932564839258674,0.9760005950927706,-1.2915006267221116,3.243501816907653,-0.15775001581467052,2.1097512060002117,-3.084360562133785,49.61479796510335,5.3413079198846845,1.1337506109074407,5,-0.8625001907348597,-0.5975008010864222,-4.56968784332275,-4.485000610351559,1.264999389648441,2,0.018889141657968844,-2.275167372854204,23.13999938964844,1.0714274036653806,22.7450008392334,-1.168673591322732,21.2549991607666,0.018889141657968844
3735,2001-05-24,22.72500038146973,22.86000061035156,21.674999237060547,22.25,5319800.0,0.02203731763740313,2.181208156786462,-0.7089557125085025,62.179871527153765,46.556814466378576,-1.7682210081322012,-1.455277956499824,-3.708173136257866,-1.9670041880888256,18.89872300606775,1.185001373291012,-0.7747866719312952,1.4465003013610875,-0.8662195161572832,3.7592201188794583,0.29014039260190216,2.602860210120273,-3.385585901611332,59.39716995616495,12.335118781093122,1.1563599087591852,5,-1.352499961853031,-1.2375001907348668,-3.549688100814823,-4.384375572204593,0.75,3,-0.04114409021989707,1.1578983032131394,22.23500061035156,-2.275167372854204,23.13999938964844,1.0714274036653806,22.7450008392334,-0.04114409021989707
3736,2001-05-25,22.350000381469727,22.709999084472656,21.75,22.584999084472656,2934000.0,-0.01650164988801428,2.9587696978515723,-0.4947337142673542,60.13825203771012,49.264279045758315,-1.132989829451219,-1.1768443278888476,-3.084352410650819,-1.6244081070376097,17.991236466617,0.9750003814697301,-0.5525222979163757,1.094500255584716,-1.162569997373513,3.3515705085429452,-0.034034870894398495,2.2230353820638307,-2.8293624472363277,39.07815845742562,-9.35654099584228,1.128535126479115,5,-0.9774999618530273,-0.8775005340576172,-3.1096880435943604,-4.00937557220459,0.2999992370605469,4,-0.004026852396052161,2.181208156786462,22.72500038146973,1.1578983032131394,22.23500061035156,-2.275167372854204,23.13999938964844,-0.004026852396052161
3737,2001-05-29,20.84000015258789,22.149999618530273,20.239999771118164,22.09499931335449,5576400.0,-0.06756153034045442,1.7985350442183572,5.340451435389208,49.02563809627399,52.125712194545294,0.6429322857560535,0.216675903898782,-1.396378878391868,-0.24536232727191987,16.463389128512407,2.1100006103515625,-0.33249763180724656,-0.33450002670288015,-2.5248540842087053,1.855854030802945,-1.4296770554557945,0.7606770020500342,-1.1453877021544905,16.528931265060432,-30.802176212079008,1.0951770287529128,5,0.5325002670288086,0.6099996566772461,-1.3671879768371582,-2.499375343322754,1.4899997711181605,1,0.07125722646250354,2.9587696978515723,22.350000381469727,2.181208156786462,22.72500038146973,1.1578983032131394,22.23500061035156,0.07125722646250354
3738,2001-05-30,20.059999465942386,20.709999084472656,19.420000076293945,20.30500030517578,6748000.0,-0.037428055707026675,1.445499463952864,0.19521992276372493,46.58868968101914,53.242082151467216,1.706656291357259,0.8874138114538788,-0.4941708922359318,0.4312499865219941,15.817814403689129,1.4200000762939453,-0.18145961070252525,-1.016250705718992,-3.222201653581177,1.1897002421431928,-2.1192261796500844,0.0867247682121004,3.810001373291012,18.13029079766613,-27.361287432207344,1.1029754739310924,5,1.5850009918212855,1.3900003433227504,0.25250053405761363,-1.7193746566772496,1.6200008392333949,2,0.10543369030039007,1.7985350442183572,20.84000015258789,2.9587696978515723,22.350000381469727,2.181208156786462,22.72500038146973,0.10543369030039007
3739,2001-05-31,19.88500022888184,21.295000076293945,19.850000381469727,20.06999969482422,7268200.0,-0.008723790713836221,-10.333368239174826,0.7550972744470619,48.70097174732821,53.85294266315175,1.9871601785217834,0.9928142150937269,-0.21360460789111002,0.5187566618362602,14.98101110139427,1.4449996948242188,0.02052163851620037,-1.114749908447262,-3.3766458193299655,1.1471460024354414,-2.245697863888612,0.01619804699408789,3.8960005950927687,13.51744419758588,-32.996379960682674,1.130947955441351,5,1.7600002288818324,1.5649995803832972,0.7524995803832972,-1.5443754196167028,2.1049995422363246,3,0.1782750835046525,1.445499463952864,20.059999465942386,1.7985350442183572,20.84000015258789,2.9587696978515723,22.350000381469727,0.1782750835046525
3740,2001-06-01,20.290000915527344,20.65999984741211,19.01000022888184,20.100000381469727,7841600.0,0.020367145183999735,2.548392389460745,-1.0270328786613665,51.79820514843214,54.93070332636898,1.5035559219973607,0.6175043594600069,-0.5021257999233093,0.04319840623733029,14.596653625436213,1.6499996185302699,0.3374530188345517,-0.7084992408752449,-2.9720155073134364,1.5550170255629467,-1.8402573740943424,0.4232588923438527,3.4037798934936525,34.59462385269072,-14.747992544221113,1.1317581332190958,6,1.1499996185302734,1.159998893737793,0.467498779296875,-1.949376106262207,1.1849994659423828,4,0.15820596055351266,-10.333368239174826,19.88500022888184,1.445499463952864,20.059999465942386,1.7985350442183572,20.84000015258789,0.15820596055351266
3741,2001-06-04,20.165000915527344,20.674999237060547,19.584999084472656,20.325000762939453,5020400.0,-0.00616067000294418,1.5348935207569097,-0.8421020930582743,53.01636107479303,54.80502429871607,1.628984873849241,0.7398775609454944,-0.3151061882672508,0.09420176041602701,14.463230907243629,1.0900001525878906,0.5118489342687695,-0.8077492713928223,-3.098080002774786,1.4825814599891416,-1.9529146370838042,0.33741609429815966,3.341428670288085,36.783468508088546,-16.62477035028084,1.1451653656909817,6,1.2749996185302734,1.2199993133544922,0.592498779296875,-1.824376106262207,0.5549983978271449,0,0.16414576323642205,2.548392389460745,20.290000915527344,-10.333368239174826,19.88500022888184,1.445499463952864,20.059999465942386,0.16414576323642205
3742,2001-06-05,20.84000015258789,21.274999618530273,20.024999618530273,20.155000686645508,5132000.0,0.03347380145868417,-1.6454981602694907,-4.28125074505877,57.03163025161414,54.45420495013797,0.7323589674729512,0.08913817058024165,-0.9139263783501548,-0.6191869925524003,14.415409345614016,1.25,0.565400356585716,-0.14525003433227468,-2.429506014255388,2.1390059455908386,-1.287378024293833,0.9968779556292837,2.4865722589501935,80.08752936148471,20.690052837787377,1.1421279899615573,6,0.1400003433227539,0.5450000762939453,-0.08250045776367188,-2.499375343322754,0.629999160766598,1,0.08685218103117998,1.5348935207569097,20.165000915527344,2.548392389460745,20.290000915527344,-10.333368239174826,19.88500022888184,0.08685218103117998
3743,2001-06-06,20.434999465942386,21.114999771118164,20.125,20.95499992370605,4680800.0,-0.019433813996167948,1.3571418840059764,-0.7591253477085242,49.42287185497586,53.10027682436671,0.7971305991552633,0.47144872908292257,-0.4020726238730319,-0.2737826347079597,14.197019692924545,0.9899997711181641,0.6635761384835526,-0.5205006599426234,-2.8177641344956292,1.7767628146103824,-1.6691323972191263,0.6281310773338795,2.718910058289449,62.36320928749473,3.5049656850625226,1.148631737276502,6,0.5000009536743129,0.9375009536743129,0.6787500381469691,-2.0943746566772496,-0.25,2,0.09273308085580978,-1.6454981602694907,20.84000015258789,1.5348935207569097,20.165000915527344,2.548392389460745,20.290000915527344,0.09273308085580978
3744,2001-06-07,21.424999237060547,21.59499931335449,20.149999618530273,20.334999084472656,4609400.0,0.048446283190177075,1.020978162863535,-2.0961522943183355,47.97625458875379,51.52209716454448,-0.3574395868721396,-0.49136931475905854,-1.3200304087365922,-1.3371879570629162,14.071004922416424,1.4449996948242152,0.550119817809275,0.43624916076660014,-1.8683385069459355,2.740836828479136,-0.7160446730896695,1.5885429946228697,1.5631539153572902,93.42359239834614,36.93079855071381,1.1522938338562678,6,-0.5649995803833008,-0.052498817443847656,-0.5849995613098145,-3.08437442779541,-1.7099990844726562,3,0.011902033941459278,1.3571418840059764,20.434999465942386,-1.6454981602694907,20.84000015258789,1.5348935207569097,20.165000915527344,0.011902033941459278
3745,2001-06-08,21.01499938964844,21.350000381469727,20.665000915527344,21.325000762939453,2752200.0,-0.019136516313283947,2.8055461365659307,-0.2844048898112567,48.68565283034479,50.24958614150389,-0.24083897012700106,-0.013128679377938823,-0.7988746374507834,-1.0072158314360742,14.088019291562576,0.7599983215332031,0.3170740590412642,-0.01750068664550497,-2.287203684127114,2.252202310836104,-1.1523521853863095,1.1173508120952995,1.8140276458279558,71.14428568852935,16.089712082107525,1.1348514987408047,6,-0.43499946594238637,0.35750102996825817,-0.18249988555908558,-2.6743745803833043,-0.4300003051757848,4,0.04639545133415468,1.020978162863535,21.424999237060547,1.3571418840059764,20.434999465942386,-1.6454981602694907,20.84000015258789,0.04639545133415468
3746,2001-06-11,21.145000457763672,22.125,20.674999237060547,21.375,10909000.0,0.006186108583912997,-1.4786295804818248,0.741930720482381,39.70398532838682,49.213846945071985,-0.6255254482997294,-0.05000146075981249,-0.7913507942012927,-1.2382580114031825,14.65274238100312,1.4500007629394531,0.12384532935428183,0.05175037384033132,-2.1579511959919593,2.261451943672622,-1.053100411075814,1.1566011587564766,1.5312655054489426,53.33336360870295,3.5547262079905977,1.1048507849161455,6,-0.5775003433227539,0.22749996185302734,-0.3600006103515625,-2.804375648498535,-1.1200008392333984,0,0.01560652241957694,2.8055461365659307,21.01499938964844,1.020978162863535,21.424999237060547,1.3571418840059764,20.434999465942386,0.01560652241957694
3747,2001-06-12,20.59000015258789,21.05500030517578,19.84499931335449,20.665000915527344,8004000.0,-0.02624735366094566,1.8304131921671591,0.3260909226610054,33.92182131823999,47.806417126985416,-0.12261083697154618,0.6165497491157517,-0.14112479385503462,-0.8085108430054646,15.152734375279458,1.3000011444091832,-0.14704577399231766,-0.5539999008178711,-2.661124566094852,1.5531247644591097,-1.6075622334563597,0.49956243182061755,1.9396151812514937,32.67546556442037,-12.078702699666543,1.05356233263849,6,-0.022500038146972656,0.7825002670288086,0.07999944686889648,-2.249375343322754,0.350000381469723,1,0.006313703730121523,-1.4786295804818248,21.145000457763672,2.8055461365659307,21.01499938964844,1.020978162863535,21.424999237060547,0.006313703730121523
3748,2001-06-13,20.09000015258789,21.049999237060547,20.0049991607666,20.684999465942386,6742800.0,-0.02428363265151101,-1.7320217113251437,7.933243476934079,35.74750815407218,46.36714339440141,0.42699542367923016,1.2345848608850574,0.4658896165902142,-0.45590609228703727,15.810524437831127,1.0450000762939453,-0.40816225245459137,-1.088749885559082,-3.0949320761057315,0.9174323049875674,-2.091840980832405,-0.08565879028575907,2.2988305770531916,10.745647607407676,-32.0142250622798,1.0030910952733245,6,0.47749996185302734,1.2825002670288086,0.5799994468688965,-1.749375343322754,0.254999160766598,2,0.06869084869513231,1.8304131921671591,20.59000015258789,-1.4786295804818248,21.145000457763672,2.8055461365659307,21.01499938964844,0.06869084869513231
3749,2001-06-14,19.5049991607666,20.100000381469727,18.899999618530273,19.854999542236328,11826000.0,-0.029119013806773508,1.8571376670912778,0.5882366140836186,28.871390681929384,43.81971956478999,1.0643526847452485,1.831582892732623,1.2036048319841015,-0.03667076939274949,15.780767693841074,1.2000007629394531,-0.4649409191472387,-1.621750831604004,-3.7474515112850924,0.5039498480770845,-2.684601171444548,-0.5589004917634597,2.7486783488441127,18.759673509266754,-20.991204456431383,1.0628503398405433,6,1.0075006484985352,1.8675012588500977,1.1650004386901855,-1.1643743515014648,0.7900009155273438,3,0.03486287282408984,-1.7320217113251437,20.09000015258789,1.8304131921671591,20.59000015258789,-1.4786295804818248,21.145000457763672,0.03486287282408984
3750,2001-06-15,19.780000686645508,21.0,19.0,19.295000076293945,19427000.0,0.01409902782421324,-2.720927591774454,-1.385714519266925,32.9122457799935,41.58592897647894,0.7927677366709247,1.4730108474923256,1.1095834733460634,-0.4735299423715347,15.0900492333683,2.0,-0.4273677346431981,-1.2457493782043443,-3.427965320671298,0.9364665642626093,-2.336857349437821,-0.15464140697086748,2.2724561495003783,27.286851597648255,-12.03072962343536,1.091107971233476,6,0.7324991226196289,1.5924997329711914,0.8574991226196289,-1.439375877380371,0.20999908447265625,4,-0.003286174509665285,1.8571376670912778,19.5049991607666,-1.7320217113251437,20.09000015258789,1.8304131921671591,20.59000015258789,-0.003286174509665285
3751,2001-06-18,20.270000457763672,20.364999771118164,19.3799991607666,19.6299991607666,7543000.0,0.024772485040861936,1.3734956648029801,1.3195886424414032,45.615389536115465,40.31745778586797,0.3567439054895196,0.9543645827592897,0.7232691036432684,-1.1296699539993647,14.36200348901048,0.9850006103515625,-0.3885295851998585,-0.7064996719360366,-2.911274714346998,1.498275370474925,-1.8088871931415191,0.395887849269446,1.5933089453252762,63.573104534177816,20.49001939361657,1.102387521205481,6,0.24249935150146484,1.1024999618530273,0.36749935150146484,-1.9293756484985352,0.7150001525878871,0,0.015540139101888117,-2.720927591774454,19.780000686645508,1.8571376670912778,19.5049991607666,-1.7320217113251437,20.09000015258789,0.015540139101888117
3752,2001-06-19,21.375,21.850000381469727,21.0,21.0049991607666,13882400.0,0.054514036373052965,-3.4736960984595617,0.5781251396981031,59.63369977701497,41.4519942216501,-0.742463009421872,-0.27250603270880447,-0.249365924226975,-2.3716212103679695,13.28185788868303,1.5799999237060547,-0.3869761767354589,0.46699991226196147,-1.5863551837142644,2.5203550082381874,-0.5596776357261533,1.4936774602500762,-2.4750003814697266,83.89829631784825,36.10320224175952,1.0266775479881132,6,-0.8625001907348633,-0.0024995803833007812,-0.8150002956390381,-3.0343751907348633,0.125,1,-0.063157912583379,1.3734956648029801,20.270000457763672,-2.720927591774454,19.780000686645508,1.8571376670912778,19.5049991607666,-0.063157912583379
3753,2001-06-20,22.649999618530273,22.84000015258789,20.975000381469727,21.0,10851000.0,0.05964910496048059,-1.19411885482711,4.459448313546784,67.44478438424795,43.615164198927225,-1.8665057983942646,-1.6718120938016057,-1.4031481434699202,-3.785532417660452,11.886834155560111,1.864999771118164,-0.35293114400579384,1.7664995193481445,-0.18383138137947697,3.716830420075766,0.7913340689843338,2.7416649697119553,-3.690999984741211,95.1776520735152,41.268452457290635,0.9751654503638107,6,-1.7799997329711914,-1.2774991989135742,-2.0737497806549072,-4.309374809265137,-1.1199989318847656,2,-0.07549664959259805,-3.4736960984595617,21.375,1.3734956648029801,20.270000457763672,-2.720927591774454,19.780000686645508,-0.07549664959259805
3754,2001-06-21,22.65500068664551,23.145000457763672,22.354999542236328,22.51000022888184,9827200.0,0.00022079771300065332,-2.472517522385002,0.08787908562841372,65.71427702394949,45.50723355377219,-1.8759599447045439,-1.732563936802709,-1.37351229142811,-3.8983929806134725,10.881144283542968,0.7900009155273438,-0.4167806944305923,1.7505005836486838,-0.26892331296765803,3.7699244802650256,0.7407886353405111,2.7602125319568565,-3.540761032104495,88.17853517481812,30.5114653023967,1.0097119483081713,6,-1.6325006484985387,-1.2825002670288121,-2.1125011444091832,-4.314375877380375,-2.3850002288818395,3,-0.10196430383039912,-1.19411885482711,22.649999618530273,-3.4736960984595617,21.375,1.3734956648029801,20.270000457763672,-0.10196430383039912
3755,2001-06-22,21.790000915527344,22.875,21.5,22.795000076293945,5599000.0,-0.03818140564560035,1.3605170310824417,-6.931006813817053,59.83060719895174,47.74352487272384,-0.9939943058169263,-0.9920673599342251,-0.47305787244374997,-3.137398178746917,9.935647299411901,1.375,-0.3706853687395437,0.9322507858276374,-0.9482320960309991,2.812733667686274,-0.00799065510168262,1.8724922267569575,-2.433915612792969,64.01064872628164,3.549020254917096,0.9402414409293186,6,-0.7675008773803711,-0.4050006866455078,-0.7962508201599121,-3.449376106262207,-3.0450000762939453,4,-0.06860948950984558,-2.472517522385002,22.65500068664551,-1.19411885482711,22.649999618530273,-3.4736960984595617,21.375,-0.06860948950984558
3756,2001-06-25,22.26000022888184,22.290000915527344,21.625,21.989999771118164,4447400.0,0.021569494887885954,3.0302862163036943,-0.2686573962486916,58.808929890294394,50.50875915850767,-1.44070333065509,-1.5485499326562895,-0.9067293933088258,-3.637374174615516,8.93905448339159,0.6650009155273438,-0.36766769561319634,1.4067501068115256,-0.4590707173808042,3.2725709310038553,0.4738396947153589,2.339660518907692,-2.6765800168457083,59.21658074808512,1.1863770331603263,0.9329104120961653,6,-1.2375001907348668,-0.8750000000000036,-1.1925001144409215,-3.9193754196167028,-2.9549999237060582,0,-0.10197665922834998,1.3605170310824417,21.790000915527344,-2.472517522385002,22.65500068664551,-1.19411885482711,22.649999618530273,-0.10197665922834998
3757,2001-06-26,22.325000762939453,22.55500030517578,21.700000762939453,21.850000381469727,5644000.0,0.0029200599006857786,-1.206451517634985,1.759257689427632,62.24093608284608,53.45247337281588,-1.3786970195157338,-1.5774714640070258,-0.9301904690591911,-3.7462490005862605,9.06011362842,0.8549995422363281,-0.3388860447095112,1.397500610351564,-0.5808946962979888,3.3758959170011167,0.40830295702678754,2.3866982636763403,-2.527885736159668,62.21199695878984,4.534502459284539,0.9891976533247757,6,-1.3025007247924805,-0.9400005340576172,-1.2575006484985352,-3.9843759536743164,-3.0500011444091797,1,-0.06002240120019875,3.0302862163036943,22.26000022888184,1.3605170310824417,21.790000915527344,-2.472517522385002,22.65500068664551,-0.06002240120019875
3758,2001-06-27,22.174999237060547,22.670000076293945,22.0,22.274999618530273,6150200.0,-0.006718993090827352,-1.977785689762598,-0.21052694981067072,55.45057752701336,56.40571635560299,-1.00781844737023,-1.3290355536359542,-0.7446941245213807,-3.6264702367254813,9.747915061056267,0.6700000762939453,-0.23445018174691512,1.1417490959167473,-0.8672707369664145,3.150768928799909,0.1372391794751664,2.1462590123583283,-2.1770110844217285,41.03337685256257,-11.621709662922626,1.0045099164415807,6,-1.102499008178711,-0.7899990081787109,-0.9312491416931152,-3.83437442779541,-3.2049999237060582,2,-0.030439650971100685,-1.206451517634985,22.325000762939453,3.0302862163036943,22.26000022888184,1.3605170310824417,21.790000915527344,-0.030439650971100685
3759,2001-06-28,23.43000030517578,24.065000534057614,22.405000686645508,22.424999237060547,9316400.0,0.05659531505271853,-2.177038767613339,-10.049972343550325,65.63106153682054,60.04114032858377,-1.841120735321443,-2.429393111523943,-2.0260950999490674,-4.919173352850777,10.404950522340654,1.8900012969970668,0.012938502494392878,2.2195001602172866,0.02048863667974743,4.418511683754826,1.1199943984485188,3.3190059219860544,-3.2431914142294715,75.24366094858796,23.897611335808193,1.0995057617687696,6,-1.7075004577636719,-1.947500228881836,-1.9250001907348633,-5.0893754959106445,-5.05000114440918,3,-0.08109259896640109,-1.977785689762598,22.174999237060547,-1.206451517634985,22.325000762939453,3.0302862163036943,22.26000022888184,-0.08109259896640109
3760,2001-06-29,23.5,24.0,23.2450008392334,23.665000915527344,9215200.0,0.002987609642017608,-1.2370370788993315,-0.16417984095955665,65.3620227587734,62.23521068665688,-1.484004690436592,-2.3679851350449113,-2.1562366250132428,-5.015873394765681,11.633963370284334,0.7549991607666016,0.29634745330001877,2.1289999008178704,-0.2484658676811904,4.506465669316931,0.9402670165683418,3.317732785067399,-3.0029357776047867,76.84424547571543,24.68588922365128,1.1887328842495295,6,-0.9799995422363281,-2.0174999237060547,-1.994999885559082,-5.159375190734863,-6.290000915527347,4,-0.13744678903133312,-2.177038767613339,23.43000030517578,-1.977785689762598,22.174999237060547,-1.206451517634985,22.325000762939453,-0.13744678903133312
3761,2001-07-02,23.47500038146973,23.920000076293945,23.165000915527344,23.45000076293945,6476800.0,-0.001063813554479598,-1.5378152338027447,-0.1515119988903191,70.21722910919787,63.41115839023276,-1.0689801974970905,-2.1948238726685574,-2.1592206987224856,-4.988551131628494,12.893686584722373,0.7549991607666016,0.7200190251905454,1.9385003089904806,-0.5439946103022031,4.420995228283164,0.6972528493441388,3.1797477686368225,-2.6925012541415256,75.05284525634714,19.586090717031645,1.2412474596463423,7,-0.9549999237060582,-1.9925003051757848,-2.045000076293949,-5.134375572204593,-6.444999694824222,0,-0.20149092504254074,-1.2370370788993315,23.5,-2.177038767613339,23.43000030517578,-1.977785689762598,22.174999237060547,-0.20149092504254074
3762,2001-07-03,22.649999618530273,23.07500076293945,22.5,23.04999923706055,5517200.0,-0.035143801897046245,1.555543781868452,-16.000228885324045,67.15816230912782,63.37931149299719,-0.04928374933452062,-1.2935930089083811,-1.3243326770223547,-4.1310733454946345,13.63749877872891,0.9750003814697301,1.0970484891669408,1.022999572753907,-1.4844283004933985,3.5304274460012124,-0.23071436386974753,2.2767135093775615,-1.604900378663718,31.476970964896534,-28.422028121109005,1.2537139366236534,7,0.13250064849853516,-1.1674995422363281,-1.2274994850158691,-4.309374809265137,-5.2649993896484375,1,-0.14768209137707455,-1.5378152338027447,23.47500038146973,-1.2370370788993315,23.5,-2.177038767613339,23.43000030517578,-0.14768209137707455
3763,2001-07-05,22.32999992370605,23.149999618530273,22.299999237060547,22.395000457763672,4041000.0,-0.014128022084487157,-12.599798587057693,0.16250149011754791,69.63168439877055,63.81457897908841,0.24646929953902585,-0.8688941083240813,-0.9939305538548524,-3.775636936358435,14.357952455725387,0.8500003814697266,1.3337676791398252,0.6082498550414996,-1.8523006256052348,3.068800335688234,-0.6220253852818693,1.8385250953648686,-1.0433085803042097,1.6997543682572214,-60.783976365971675,1.2302752403233677,7,0.45250034332275746,-0.8474998474121058,-0.9187498092651332,-3.9893751144409144,-5.305000305175778,3,-0.13681147853173603,1.555543781868452,22.649999618530273,-1.5378152338027447,23.47500038146973,-1.2370370788993315,23.5,-0.13681147853173603
3764,2001-07-06,21.68000030517578,22.084999084472656,21.2450008392334,22.06999969482422,8926400.0,-0.029108805228441392,3.0000090826521344,5.999941312831622,62.54953247291854,64.11668178730694,0.8310102292982684,-0.2095549150648317,-0.3721378451306201,-3.11357949496859,14.504374963017492,1.0849990844726527,1.3709393353345263,-0.05449981689453054,-2.5112155055864314,2.4022158717973703,-1.282857661240481,1.1738580274514199,2.3850002288818324,15.78945910899445,-49.0336334400906,1.228357844345951,7,0.9750003814697266,-0.19750022888183594,-0.13250017166137695,-2.6675004959106445,-3.7550010681152344,4,-0.12500004398866726,-12.599798587057693,22.32999992370605,1.555543781868452,22.649999618530273,-1.5378152338027447,23.47500038146973,-0.12500004398866726
3765,2001-07-09,21.989999771118164,22.100000381469727,21.440000534057614,21.51000022888184,9362600.0,0.014298868153999722,-1.1290354336764385,-1.2307699831761716,61.637341079042926,64.43094969716789,0.6172773783440775,-0.46669212200757215,-0.707323565376818,-3.404107385507505,14.66243328429287,0.6599998474121129,1.230175835894034,0.20674962997436452,-2.2284511879016087,2.6419504478503377,-1.010850778963622,1.4243500389123511,2.0186007690429655,27.85043530342895,-35.59693841940155,1.2176004089379873,7,0.6650009155273438,-0.5074996948242188,-0.44249963760375977,-2.6649999618530273,-4.739999771118164,0,-0.16416555925084475,3.0000090826521344,21.68000030517578,-12.599798587057693,22.32999992370605,1.555543781868452,22.649999618530273,-0.16416555925084475
3766,2001-07-10,21.475000381469727,22.709999084472656,21.440000534057614,22.149999618530273,9782200.0,-0.023419708731640898,-2.409396969743496,-1.406249751647087,50.73529679882439,63.152545332276596,1.1278163016839926,0.07831278479782355,-0.23932707875831483,-2.895386213791795,14.498817486817162,1.2699985504150426,1.0929977666142143,-0.3247497558593757,-2.746174939488796,2.0966754277700446,-1.535462347674084,0.8859628359553327,2.478328164672849,12.073474520609391,-46.77165459453843,1.2107125918147095,7,1.1800003051757812,0.00749969482421875,-0.03000020980834961,-1.9100008010864258,-4.715000152587891,1,-0.1986030836431204,-1.1290354336764385,21.989999771118164,3.0000090826521344,21.68000030517578,-12.599798587057693,22.32999992370605,-0.1986030836431204
3767,2001-07-11,20.71999931335449,21.350000381469727,20.479999542236328,21.309999465942386,9612400.0,-0.03515720860087668,1.5970097416831306,0.8740752880806222,34.63376187916283,60.83956581584876,1.822903180750707,0.889139044881258,0.47021209459465396,-2.14213587454039,14.701050983757558,0.9950008392333984,1.042979125981077,-1.086250782012943,-3.494665698478155,1.3221641344522688,-2.290458240245549,0.11795667621966288,3.1791626786499023,8.988755215740992,-43.39088729345279,1.204207458232606,7,1.552500724792484,0.7625007629394567,0.6925010681152379,-1.1549997329711879,-3.5949993133544886,2,-0.17808874271200847,-2.409396969743496,21.475000381469727,-1.1290354336764385,21.989999771118164,3.0000090826521344,21.68000030517578,-0.17808874271200847
3768,2001-07-12,21.46999931335449,21.75,21.364999771118164,21.625,9883400.0,0.036196912396450065,-1.109591618111985,0.2627129602689713,41.565828356579864,58.16565101804424,1.0754804187012041,0.26121887492389106,-0.3034485819668369,-2.8685862810393807,15.015036654769517,1.0300006866455114,0.9861289930251758,-0.4052507400512724,-2.6821150327469816,1.8716135526444369,-1.5436828863991252,0.7331814062965805,2.2923961806591784,44.394617683434646,-3.313912720058461,1.138432146347854,7,0.7700004577636754,0.012500762939456678,-0.2874989509582484,-1.9049997329711879,-5.090000152587891,3,-0.19026545016849417,1.5970097416831306,20.71999931335449,-2.409396969743496,21.475000381469727,-1.1290354336764385,21.989999771118164,-0.19026545016849417
3769,2001-07-13,20.184999465942386,21.565000534057614,19.90999984741211,21.475000381469727,18291800.0,-0.05985094962778237,1.251699744649054,8.322549683135207,39.22094624454794,55.261086960908074,2.0693881334766324,1.6862285055022568,0.9621360365501666,-1.550803849306977,15.865024842341763,1.6550006866455043,0.8578337361133599,-1.7242506027221651,-3.8685338233388684,0.42003261789453816,-2.796392213030515,-0.6521089924138153,3.4461001900001875,9.821417623633817,-34.34511047071145,1.0721416103083508,7,1.730000495910641,1.297500610351559,0.9687509536743129,-0.6199998855590856,-3.0699996948242223,4,-0.15655189155411653,-1.109591618111985,21.46999931335449,1.5970097416831306,20.71999931335449,-2.409396969743496,21.475000381469727,-0.15655189155411653
3770,2001-07-16,19.71500015258789,20.420000076293945,19.274999618530273,20.2450008392334,10508800.0,-0.023284583888521393,1.602276249368732,0.41085295387472537,32.907995106735896,51.11561651619008,2.1747175806590597,2.267357032385636,1.442320113470494,-1.0169909418025007,16.601208254253024,1.1450004577636719,0.7911240714429049,-2.190999889373778,-4.349024499176366,-0.03297527957118973,-3.270012194275072,-1.1119875844724838,3.6928335148428566,12.809333405148122,-28.236772019995534,1.0790123049012936,7,1.4974994659423828,1.7674999237060547,1.401249885559082,-0.15000057220458984,-2.989999771118164,0,-0.09079385755380676,1.251699744649054,20.184999465942386,-1.109591618111985,21.46999931335449,1.5970097416831306,20.71999931335449,-0.09079385755380676
3771,2001-07-17,20.584999084472656,21.0,19.4950008392334,19.530000686645508,9421600.0,0.04412878139240406,-1.6755585997833249,-1.9905604358825795,39.454535282019414,48.037435735400265,0.9517469693394318,1.4990226688276032,0.5810585626904228,-1.820463270364563,17.22214805181144,1.5049991607666016,0.5328653183050527,-1.3367508888244615,-3.448605708988559,0.7751039313396362,-2.3926782989065103,-0.28082347874241265,2.4922078590460544,52.929263193263324,13.959021433670728,1.0559274100820493,7,0.6275005340576172,0.8975009918212891,0.3912510871887207,-1.0199995040893555,-3.294998168945309,1,-0.1620111359144174,1.602276249368732,19.71500015258789,1.251699744649054,20.184999465942386,-1.109591618111985,21.46999931335449,-0.1620111359144174
3772,2001-07-18,20.024999618530273,20.584999084472656,19.950000762939453,20.364999771118164,6385600.0,-0.027204250223396564,-1.591841183339821,-0.3222755155724857,37.58660433056342,44.47687128337725,1.2295301991297585,2.0582240139307757,1.1463697307054588,-1.2139822483735934,16.962791461036446,0.6349983215332031,0.23418221654220517,-1.8292503356933594,-4.095351672926579,0.43685100153986056,-2.9623010043099676,-0.6961996670767512,2.748030738989364,30.30302563244974,-8.058990169108064,1.1330506686166093,7,0.9674997329711914,1.4575004577636719,0.9450006484985352,-0.46000003814697266,-2.7749996185302734,2,-0.16304616488617296,-1.6755585997833249,20.584999084472656,1.602276249368732,19.71500015258789,1.251699744649054,20.184999465942386,-0.16304616488617296
3773,2001-07-19,20.940000534057614,21.450000762939453,20.40999984741211,20.450000762939453,7171600.0,0.04569293048478462,-2.649115762351721,-1.4411751506243655,35.03605508846131,41.41981824065978,0.10797767447267503,1.0630487796491686,0.2332377211217178,-2.069224431265045,16.032836872128648,1.4250011444091797,-0.10140673319089544,-0.8287494659423871,-3.097470513766151,1.4399715818813767,-1.9631099898542708,0.3056110579694966,1.5531873643428753,72.707434492179,37.3992070325855,1.1343605239118824,7,0.05249881744385121,0.5424995422363317,0.02999973297119496,-1.3750009536743129,-3.050001144409176,3,-0.1821872223858233,-1.591841183339821,20.024999618530273,-1.6755585997833249,20.584999084472656,1.602276249368732,19.71500015258789,-0.1821872223858233
3774,2001-07-20,20.34499931335449,21.1200008392334,20.145000457763672,20.575000762939453,4848000.0,-0.02841457524011959,-2.095243429477961,-0.4693909326939278,32.16505974239037,38.145120314365045,0.5517127238007546,1.5558883976001745,0.8319366678452162,-1.407837203987416,14.87427960217071,0.9750003814697266,-0.39530925578722176,-1.3082506179809599,-3.621758894302836,1.0052576583409163,-2.465004756141898,-0.1514964798200218,1.890733522656383,49.19536238289527,18.35046020425126,1.1567541381609379,7,0.6475000381469762,1.1375007629394567,0.62500095367432,-0.7799997329711879,-2.404998779296875,4,-0.1948881929912506,-2.649115762351721,20.940000534057614,-1.591841183339821,20.024999618530273,-1.6755585997833249,20.584999084472656,-0.1948881929912506
3775,2001-07-23,20.295000076293945,21.049999237060547,20.149999618530273,20.524999618530273,5834800.0,-0.002457568874319138,-2.4615339471078017,0.9999917072321074,32.07440423840009,36.07168780765123,0.37547661251805664,1.5685643543290908,0.9051164126599147,-1.2795923514820657,14.335302223617841,0.8999996185302734,-0.7061289846015164,-1.2834998130798354,-3.6737393099316265,1.1067396837719556,-2.478619561505731,-0.08838006465393988,1.7038741023184798,40.92067868442696,15.020563994079414,1.1951197484258955,7,0.2174997329711914,1.2375001907348633,0.6475000381469727,-0.7300004959106445,-3.2649993896484375,0,-0.15668885406362998,-2.095243429477961,20.34499931335449,-2.649115762351721,20.940000534057614,-1.591841183339821,20.024999618530273,-0.15668885406362998
3776,2001-07-24,19.989999771118164,20.75,19.924999237060547,20.295000076293945,8158000.0,-0.015028347082000959,-2.7930949812773496,1.3260909226610054,34.071854290415914,36.0092536311238,0.5002878148872973,1.786370411365425,1.2370009611668422,-0.8893420534536816,13.82846421024928,0.8250007629394531,-0.9384001196854257,-1.475000095367431,-3.9432898445240347,0.9932896537891729,-2.709144969945733,-0.24085522078912902,1.790964442687688,4.26232583735648,-20.067660087594035,1.2341448745783015,7,0.5225000381469727,1.6800003051757812,0.9525003433227539,-0.4250001907348633,-3.145000457763672,1,-0.16333163717018917,-2.4615339471078017,20.295000076293945,-2.095243429477961,20.34499931335449,-2.649115762351721,20.940000534057614,-0.16333163717018917
3777,2001-07-25,20.98500061035156,21.225000381469727,20.2450008392334,20.36000061035156,9245000.0,0.049774929996296846,-1.2923978173673858,-2.049178277509568,42.548479943462155,36.11843714077739,-0.5064255076529811,0.7228961002920116,0.29244510404062396,-1.7894477033442762,13.109787783083673,1.2350006103515625,-1.1761643417963583,-0.41299924850464365,-2.855611119823017,2.0296126228137297,-1.634305184163832,0.8083066871545448,0.595486435832246,69.50821722490409,40.56764297312601,1.2213059356591869,7,-0.5650005340576136,0.6849994659423864,-0.04250049591064098,-1.4200010299682582,-4.614999771118157,2,-0.176078131396457,-2.7930949812773496,19.989999771118164,-2.4615339471078017,20.295000076293945,-2.095243429477961,20.34499931335449,-0.176078131396457
3778,2001-07-26,21.5,21.729999542236328,20.13500022888184,20.75,6531200.0,0.024541309252781307,1.6363644961758361,1.2,48.987624760776846,37.203623642580595,-1.1362059623636434,0.1630966686236377,-0.1592820637082113,-2.2006040786425274,12.421365079974885,1.5949993133544886,-1.275587964397765,0.13575010299682688,-2.2801651263286686,2.5516653323223224,-1.0722075116659227,1.3437077176595764,-2.2250003814697266,87.2576452437813,54.31324393555819,1.2079576146627486,7,-0.9975004196166992,0.1700000762939453,-0.557499885559082,-1.4900002479553223,-4.694999694824222,3,-0.19767441860465118,-1.2923978173673858,20.98500061035156,-2.7930949812773496,19.989999771118164,-2.4615339471078017,20.295000076293945,-0.19767441860465118
3779,2001-07-27,21.530000686645508,22.190000534057614,21.350000381469727,21.4950008392334,4719000.0,0.0013953807742097535,-4.169219573459137,0.046666463216145836,47.32869307860668,38.80592341723291,-1.067626625993853,-0.017439749164225304,-0.16143097866942924,-2.137009451761429,11.054041997272167,0.8400001525878871,-1.193906017016495,0.26075077056884766,-1.9542088477154707,2.475710388853166,-0.8467290385733115,1.3682305797110068,-2.205901069641115,70.86095057485697,35.732520822174415,1.1074798091421596,7,-0.6875,0.1399993896484375,-0.4087505340576172,-1.390000820159912,-5.4700012207031214,4,-0.16906647379973694,1.6363644961758361,21.5,-1.2923978173673858,20.98500061035156,-2.7930949812773496,19.989999771118164,-0.16906647379973694
3780,2001-07-30,20.270000457763672,20.725000381469727,19.0,20.13500022888184,22180000.0,-0.05852299993949284,2.3014358957510845,3.8571662125339583,43.559595205837645,39.26204118654604,0.3122119942584334,1.0415716904360366,1.0718953884254603,-0.7912874713000271,9.610790197521021,2.530000686645508,-1.247337208574475,-0.8377494812011719,-2.827424287551292,1.151925325148948,-1.83258688437623,0.15708792197388632,1.9200000762939418,39.81191991050415,1.6941924393474181,0.9948374031750592,7,0.3249998092651367,1.2624998092651367,0.9274997711181641,0.33499908447265625,-4.170000076293945,0,-0.11494819294952896,-4.169219573459137,21.530000686645508,1.6363644961758361,21.5,-1.2923978173673858,20.98500061035156,-0.11494819294952896
3781,2001-07-31,18.7450008392334,20.075000762939453,18.729999542236328,20.075000762939453,11909000.0,-0.07523431593935559,1.0225583426430118,-9.851834583704465,40.24692111545139,39.55763194042249,1.730768652995721,2.3126112613706624,2.569520228574845,0.8239106995158636,8.224429965829621,1.5400009155273438,-1.220542887811817,-2.1262491226196296,-4.054673163323386,-0.1978250819158731,-3.090461142971506,-1.1620371022677531,3.444999694824215,0.43356337274267326,-39.65988142415789,0.9642120203518775,7,1.7149991989135742,2.652499198913574,2.458749294281006,2.867499351501465,-3.3800010681152344,1,-0.09149106832784903,2.3014358957510845,20.270000457763672,-4.169219573459137,21.530000686645508,1.6363644961758361,21.5,-0.09149106832784903
3782,2001-08-01,19.30500030517578,19.774999618530273,18.924999237060547,18.959999084472656,11739800.0,0.029874603407341604,-3.096378343597757,-0.2593994289426548,39.10418155732961,40.00964599251896,1.1822197951715694,1.5696401109644853,1.9400542617955807,0.3597787891447979,7.3857313494096575,1.029998779296875,-1.0836450245050457,-1.3989996910095215,-3.256792847544549,0.45879346552550615,-2.327896269277037,-0.4701031127420059,2.74660018920898,16.61851439634364,-21.983610745037794,0.9288965782675139,8,1.1549997329711914,2.0924997329711914,1.898749828338623,2.3324995040893555,-3.2500000000000036,2,-0.12742817679012153,1.0225583426430118,18.7450008392334,2.3014358957510845,20.270000457763672,-4.169219573459137,21.530000686645508,-0.12742817679012153
3783,2001-08-02,19.274999618530273,19.6200008392334,18.5,19.575000762939453,7271400.0,-0.001554037097708072,4.743574946325432,-0.8695654577620522,44.75806557939006,41.4088688632967,1.06298702982442,1.4324766280957064,1.886073656137686,0.4939304461545895,6.780120346748572,1.1200008392333984,-1.0600946621772067,-1.2762503623962402,-3.0724828629393066,0.5199821381468261,-2.1743666126677716,-0.3781341121247088,2.64373683776855,21.002696649424742,-20.362592170737678,0.8981162502715326,8,1.0700006484985352,2.007500648498535,1.9287505149841309,2.3625001907348633,-2.840000152587887,3,-0.15071329892552177,-3.096378343597757,19.30500030517578,1.0225583426430118,18.7450008392334,2.3014358957510845,20.270000457763672,-0.15071329892552177
3784,2001-08-03,18.96999931335449,19.225000381469727,18.57999992370605,19.049999237060547,5853200.0,-0.015823621852763536,1.9999866929850019,0.2666653951057739,45.625362737782915,42.91453091878369,1.2878648867837832,1.6064017060088354,2.1309923057368785,0.8913881062742242,7.042822407787945,0.6949996948242223,-0.9768869499123056,-1.4457506179809592,-3.2916401791100007,0.4001389431480824,-2.36869539854548,-0.5228058374164384,2.7436129555664053,21.12356102357295,-22.868485585903176,0.9229447805645206,8,1.37500095367432,2.31250095367432,2.2587509155273473,2.667500495910648,-3.8449993133544886,4,-0.11412752169445761,4.743574946325432,19.274999618530273,-3.096378343597757,19.30500030517578,1.0225583426430118,18.7450008392334,-0.11412752169445761
3785,2001-08-06,18.3799991607666,18.924999237060547,18.26499938964844,18.770000457763672,5311000.0,-0.031101748758237346,-1.1290288839872276,4.87502086164535,36.612026414280606,43.196772265879765,1.7630598711911425,2.0154140669836806,2.637019621882544,1.581332904981128,7.3828397692120875,0.7049999237060476,-0.9584788366184753,-1.855250740051268,-3.758108851471153,0.047607371368616924,-2.8066797957612124,-0.9038216843413238,3.1407963720190395,6.353573694204642,-34.999868330174124,0.9514290557099425,8,1.8475008010864258,2.752500534057617,3.222500801086426,3.257500648498535,-3.3299989700317365,0,-0.126224145851781,1.9999866929850019,18.96999931335449,4.743574946325432,19.274999618530273,-3.096378343597757,19.30500030517578,-0.126224145851781
3786,2001-08-07,17.209999084472653,18.399999618530273,17.049999237060547,18.295000076293945,13485200.0,-0.06365615504441346,1.0849425512517066,2.782044573122133,34.08705744190242,42.25661421015091,2.790720491666587,3.0034989448526126,3.7198092410583783,2.854470312971362,7.56938134032405,1.3500003814697266,-0.8896697066177559,-2.812000751495365,-5.055343049204627,-0.568658453786103,-3.933671900349996,-1.690329602640734,4.050332756862012,5.871553211519554,-35.356230126701185,1.1216711488546303,8,2.4100008010864293,3.2750005722045934,4.791251182556156,4.427500724792484,-4.159998893737788,1,-0.06449731330923769,-1.1290288839872276,18.3799991607666,1.9999866929850019,18.96999931335449,4.743574946325432,19.274999618530273,-0.06449731330923769
3787,2001-08-08,17.030000686645508,17.8700008392334,16.850000381469727,17.125,8426000.0,-0.010458942905438251,-3.4835192474565186,0.08755689079604016,25.893960831387588,39.69065155132988,2.626956281017229,3.0492123849896515,3.857386762192217,3.108665974094823,8.591856840459162,1.0200004577636719,-0.8262932719392779,-2.8074992179870613,-5.3903914484810045,-0.22460698749311803,-4.098945333234031,-1.5160531027400914,3.8092978942617464,6.498204889146568,-29.477462061792576,1.291446115246971,8,2.489999771118164,2.969999313354492,4.971249580383301,4.4574995040893555,-4.055000305175781,2,-0.09776869338783967,1.0849425512517066,17.209999084472653,-1.1290288839872276,18.3799991607666,1.9999866929850019,18.96999931335449,-0.09776869338783967
3788,2001-08-09,17.385000228881836,17.690000534057614,16.745000839233402,16.75,8114000.0,0.02084553892676655,-1.9302381973297162,-6.684261248418897,31.194412412939357,37.89795369958906,1.8180457872014593,2.5006953932057066,3.4883624429703133,2.8057325955672496,9.401739248066288,0.9449996948242116,-0.7696615875314166,-2.248249721527099,-4.931694787981236,0.43519534492703826,-3.5899722547541693,-0.9065271883000285,2.975582568092914,25.80643176535905,-8.146028968468016,1.3417225332270695,8,1.3500003814697266,2.5625,4.747499942779541,4.087499618530273,-4.850000381469727,3,-0.07650272684474968,-3.4835192474565186,17.030000686645508,1.0849425512517066,17.209999084472653,-1.1290288839872276,18.3799991607666,-0.07650272684474968
3789,2001-08-10,17.024999618530273,17.325000762939453,16.524999618530273,17.274999618530273,10730600.0,-0.020707541306412613,3.5714052162919203,-0.3937006454946039,30.012222886503892,36.39269010855198,1.6447746371661225,2.7529642909392535,3.835507488867833,3.2077520218592994,10.256829670539018,0.8600006103515625,-0.890601279819478,-2.450250339508056,-5.359525166181044,0.4590244871649318,-3.904887752844548,-0.9956129261715638,2.829401704360688,20.833336644703014,-11.732164974859149,1.454637413336493,8,1.2750005722045898,2.5924997329711914,5.1075005531311035,4.445000648498535,-4.379999160766602,4,-0.03465492897548861,-1.9302381973297162,17.385000228881836,-3.4835192474565186,17.030000686645508,1.0849425512517066,17.209999084472653,-0.03465492897548861
3790,2001-08-13,17.924999237060547,18.0,16.899999618530273,17.155000686645508,6181600.0,0.05286341490138424,1.3913049788014802,-3.0799942016601562,38.23361467904267,36.16898939339546,0.42147816406158967,1.8045043209623977,2.9197889460114794,2.3574271500542743,10.500442869081535,1.1000003814697266,-1.1252922196246153,-1.4607506752014174,-4.448057931596061,1.5265565811932262,-2.9544043033987393,0.0329029529959044,1.396697813132704,74.66664632161458,36.92972123022711,1.4936536281973216,8,0.22500038146972656,1.692500114440918,4.14375114440918,3.5450010299682617,-5.394999504089354,0,-0.15620637970636297,3.5714052162919203,17.024999618530273,-1.9302381973297162,17.385000228881836,-3.4835192474565186,17.030000686645508,-0.15620637970636297
3791,2001-08-14,17.25,18.0,17.25,17.9950008392334,6751400.0,-0.0376568628056041,-1.0134205506982936,-0.9675353789066661,27.91246903236609,34.92546577951062,0.9634243418381239,2.3366441762983428,3.5749313586064098,3.0512368171790456,11.201404190072708,0.75,-1.392251949624356,-1.9689999580383315,-5.045434675986005,1.1074347599093421,-3.50721731701217,-0.4307825990644929,1.6242254611271747,49.15255552322762,14.796902548971943,1.5382173589738373,8,0.8225002288818359,2.367499351501465,4.818750381469727,4.220000267028809,-5.295000076293945,1,-0.12753622082696436,1.3913049788014802,17.924999237060547,3.5714052162919203,17.024999618530273,-1.9302381973297162,17.385000228881836,-0.12753622082696436
3792,2001-08-15,16.760000228881836,17.520000457763672,16.745000839233402,17.245000839233402,3944800.0,-0.028405783832937015,-2.0097108233830387,0.6510067973220391,21.88611701077008,32.384138160775066,1.1783691247372161,2.708355485961853,4.017210488256204,3.5598835277856615,12.057399454078832,0.7749996185302699,-1.5591797431314625,-2.2957497596740737,-5.53433858133792,0.9428390619897744,-3.915044170505997,-0.6764553488421505,1.7383490974298361,15.932240649144926,-11.247043065360018,1.6192944108319238,8,1.114999771118164,2.5974998474121094,5.308750152587891,4.710000038146973,-5.340000152587891,2,-0.22136038111465395,-1.0134205506982936,17.25,1.3913049788014802,17.924999237060547,3.5714052162919203,17.024999618530273,-0.22136038111465395
3793,2001-08-16,17.125,17.135000228881836,16.5,16.504999160766598,4075400.0,0.0217780290055829,-1.0158764278642813,-1.2783506370929663,24.87163746743198,30.07816868629163,0.532296084968312,2.1532914305660995,3.6208038888296272,3.232588005435801,13.395367727050722,0.6350002288818359,-1.5708789948455113,-1.7399999618530266,-4.960652309516398,1.4806523858103446,-3.350326135684714,-0.12967378802133922,1.0576133730666477,41.66666666666667,19.186111081389,1.610326173831686,8,0.5874996185302734,2.2200002670288086,4.752500057220459,4.345000267028809,-5.135000228881836,3,-0.24233574414775316,-2.0097108233830387,16.760000228881836,-1.0134205506982936,17.25,1.3913049788014802,17.924999237060547,-0.24233574414775316
3794,2001-08-17,16.379999160766598,16.969999313354492,16.299999237060547,16.805000305175778,3214400.0,-0.043503698641366495,-1.290594667910001,-0.6854847889152391,26.424229113082674,28.94619120838075,0.9736600433672393,2.725765233305868,4.293177849639214,3.9873131854548767,14.922717935878183,0.8250007629394531,-1.64238837698516,-2.286750793457035,-5.61030712989054,1.0368055429764702,-3.9485289616737873,-0.6249726252402823,1.4997438051480536,4.705875753121671,-14.93868681048058,1.6617781682167523,8,0.9700002670288121,2.865000724792484,5.481250762939457,5.090001106262211,-4.339999198913571,4,-0.23473745484456665,-1.0158764278642813,17.125,-2.0097108233830387,16.760000228881836,-1.0134205506982936,17.25,-0.23473745484456665
3795,2001-08-20,17.114999771118164,17.454999923706055,16.0,16.290000915527347,5000800.0,0.04487183443281495,-1.0711732564059053,-1.941168550822842,39.07505852441765,29.500413550882442,0.04509049205178073,1.8343604002412413,3.505811266000322,3.287406410652494,16.33450201471944,1.4549999237060547,-1.7888179152643033,-1.3927501678466783,-4.692502534969318,1.9070021992759614,-3.042626351408,0.25712601571464333,0.4487944490256659,55.7499885559082,32.284269254750015,1.64987618356132,8,-0.11499977111816406,1.9800004959106445,4.583750247955322,4.3550004959106445,-4.925000190734863,0,-0.2611743717868865,-1.290594667910001,16.379999160766598,-1.0158764278642813,17.125,-2.0097108233830387,16.760000228881836,-0.2611743717868865
3796,2001-08-21,16.725000381469727,17.774999618530273,16.725000381469727,17.235000610351562,7657800.0,-0.02278699356494107,-3.117642218956045,-0.6181829531346478,32.30452486473915,30.21269844347706,0.4012540359110268,2.0735231441689166,3.833642218272775,3.7217651042624986,17.52129590509813,1.0499992370605469,-1.9506203129885726,-1.619499588012694,-4.9335163071422805,1.6945171311168927,-3.2765079475774854,0.03750877155209764,-0.7250003814697266,40.845100691911014,15.83111044805689,1.657008359564793,8,0.27499961853027344,2.369999885559082,4.622499465942383,4.744999885559082,-2.8299999237060547,1,-0.25082215562436316,-1.0711732564059053,17.114999771118164,-1.290594667910001,16.379999160766598,-1.0158764278642813,17.125,-0.25082215562436316
3797,2001-08-22,17.290000915527347,17.545000076293945,16.049999237060547,17.0,6888600.0,0.0337817949877961,2.7375056624466536,-0.568628990938235,37.3163003622379,30.89290821562134,-0.13744024352760675,1.283304773064664,3.2296488799516645,3.1856990784751495,19.031816334173556,1.4950008392333984,-1.9782482806632657,-0.8697490692138636,-3.9689826197213556,2.22948448129363,-2.4193658444676096,0.6798677060398823,-1.2900009155273473,72.67612353604265,45.20681830752575,1.5496167752537466,8,-0.2900009155273473,1.8049993515014613,4.057498931884762,4.179999351501461,-2.9650011062622124,2,-0.3085599022166723,-3.117642218956045,16.725000381469727,-1.0711732564059053,17.114999771118164,-1.290594667910001,16.379999160766598,-0.3085599022166723
3798,2001-08-23,17.25,17.809999465942386,17.200000762939453,17.260000228881836,5365400.0,-0.0023135288264458653,-10.091016282013555,-0.034483439004498274,38.62434236203956,31.84981037956975,-0.13254107532420534,1.0420051675925706,3.2455071904768005,3.2624397246190426,20.12620730362527,0.6099987030029332,-1.8841862822460662,-0.6972499847412124,-3.3880601043152083,1.9935601348327836,-2.0426550445282103,0.6481550750457856,-1.2145000076293933,69.06079385770319,39.10385163183632,1.345405059786998,8,-0.25,1.8450002670288086,3.987499713897705,4.220000267028809,-2.8050003051757795,3,-0.33797101006991626,2.7375056624466536,17.290000915527347,-3.117642218956045,16.725000381469727,-1.0711732564059053,17.114999771118164,-0.33797101006991626
3799,2001-08-24,17.889999389648438,17.950000762939453,17.274999618530273,17.510000228881836,4831200.0,0.03710141389266308,1.6999942779759294,-37.99904634751097,46.78055286050963,32.79947017751052,-0.7117888904010279,0.12155608645427662,2.60716349225153,2.6881833785247125,20.881384279540566,0.7000007629394531,-1.6864728997842455,0.12474946975708079,-1.9727114157520802,2.2222103552662418,-0.9239809729975015,1.173479912511663,-1.8400001525878906,96.92300770177296,61.337433850438174,1.048730442754581,8,-0.8899993896484375,1.205000877380371,3.3475003242492676,3.580000877380371,-2.924999237060547,4,-0.32979317047624657,-10.091016282013555,17.25,2.7375056624466536,17.290000915527347,-3.117642218956045,16.725000381469727,-0.32979317047624657
3800,2001-08-27,17.940000534057614,18.350000381469727,17.309999465942386,17.950000762939453,7574200.0,0.0027949215268341376,1.5679051882271684,-0.026316449914429437,55.62404834614645,35.87853454570834,-0.8486868043739797,-0.1180030040028619,2.5505677162091764,2.715741119024525,21.525356211822906,1.0400009155273402,-1.5650482523713123,0.2912506103515575,-1.4488155001650789,2.031316720868194,-0.5787824449067607,1.1612836656098757,-1.7760012054443308,82.17392854743848,41.06047891916333,0.8700330552583186,8,-0.7650003433227504,1.154999732971195,3.2974991798400914,3.529999732971195,-3.5250005722045863,0,-0.32887404663137665,1.6999942779759294,17.889999389648438,-10.091016282013555,17.25,2.7375056624466536,17.290000915527347,-0.32887404663137665
3801,2001-08-28,17.030000686645508,18.09000015258789,16.850000381469727,18.030000686645508,5867000.0,-0.050724627665676314,1.2142874172771891,99.9977112339908,50.0,39.002299322289446,0.029976687711311456,0.6924266579055676,3.427466113276889,3.6558440011538273,22.16728713260576,1.239999771118164,-1.4133240877712119,-0.5329992294311516,-2.213614160748971,1.1476157018866697,-1.3733066950900614,0.30730823622775816,-0.6911212738037094,42.608737476811214,-2.7642013381750274,0.8403074656589103,8,0.14499950408935547,2.064999580383301,3.992499351501465,4.439999580383301,-2.385000228881836,1,-0.28420439877360737,1.5679051882271684,17.940000534057614,1.6999942779759294,17.889999389648438,-10.091016282013555,17.25,-0.28420439877360737
3802,2001-08-29,16.844999313354492,17.524999618530273,16.520000457763672,16.944999694824222,5667200.0,-0.010863262820423047,-1.6800045776483603,0.10000038146973012,46.17020793067102,41.36880715153823,0.2551331213391137,0.7206284340313616,3.5409109358459467,3.87696430363545,22.93437733441399,1.0049991607666016,-1.4075403594518328,-0.5950005531311042,-2.088466699270036,0.8984655930078276,-1.341733626200572,0.15173251993836345,-0.3452302230224582,17.75950104591499,-28.845545687625172,0.7467330730694663,8,0.3300008773803711,2.2500009536743164,4.246250629425049,4.625000953674316,-0.8999996185302717,2,-0.17512608939390695,1.2142874172771891,17.030000686645508,1.5679051882271684,17.940000534057614,1.6999942779759294,17.889999389648438,-0.17512608939390695
3803,2001-08-30,16.370000839233402,16.514999389648438,15.609999656677244,16.405000686645508,9635000.0,-0.028198188986835904,6.098113574484651,0.34999713898791673,45.429178676883225,43.480468214182736,0.6836672406350388,1.0190816975714831,3.896254657307015,4.371475517423114,23.694379523087264,1.2349996566772479,-1.260786898884632,-0.9247490882873493,-2.2184844633955585,0.36898628682086,-1.571616775841452,-0.2778814007332464,1.9799995422363246,27.73726209921778,-21.21365882555812,0.646867687554104,8,0.6099991798400843,2.529999256134026,4.674999237060543,5.099999427795407,-0.4650011062622088,3,-0.12492369731998332,-1.6800045776483603,16.844999313354492,1.2142874172771891,17.030000686645508,1.5679051882271684,17.940000534057614,-0.12492369731998332
3804,2001-08-31,16.805000305175778,17.129999160766598,15.975000381469727,16.049999237060547,8971600.0,0.026572965402654525,-1.5524869330635565,-21.571553133517074,41.641799967546575,43.76566170786372,0.3523471764884931,0.4359194425354289,3.3440269246697554,3.914567232535827,24.247845584129664,1.1549987792968714,-0.9972239498860205,-0.3814996719360373,-1.42268841072001,0.6596890668479354,-0.9020940413280236,0.13909469745594905,1.4902000617980988,43.61315081728814,-1.9987785682485892,0.5205943693919866,8,0.17499971389770863,2.0949997901916504,4.281249523162845,4.664999961853031,-1.3100004196166957,4,-0.14043442829481534,6.098113574484651,16.370000839233402,-1.6800045776483603,16.844999313354492,1.2142874172771891,17.030000686645508,-0.14043442829481534
3805,2001-09-04,16.059999465942386,17.155000686645508,16.0,16.700000762939453,4885400.0,-0.044332093168956255,-2.039474575803282,-0.8476826378467952,41.21122512312538,44.75529506990664,1.0414812184971503,1.0521439858266284,3.9886113238271257,4.63813434700625,24.609946448473845,1.1550006866455078,-0.7910478110060737,-1.0105005264282205,-2.007843799697252,-0.013157253159189253,-1.5091721630627362,-0.5118288897937049,2.181496886825556,18.14514997102466,-25.902790552634517,0.49867163663451536,9,0.9200005531311,2.1075005531311,5.19625091552734,5.410000801086422,-0.5349998474121129,1,-0.06818177769411538,-1.5524869330635565,16.805000305175778,6.098113574484651,16.370000839233402,-1.6800045776483603,16.844999313354492,-0.06818177769411538
3806,2001-09-05,16.100000381469727,16.674999237060547,15.5,16.094999313354492,7284400.0,0.0024907171144163964,1.0346328638993845,-0.007814153094219895,44.77848511936916,45.58442670958789,1.0096792237761854,0.9746940351076745,3.831436612111272,4.574080116523678,24.380199292598583,1.1749992370605469,-0.5513283623540524,-0.9149996757507317,-1.9993961136993335,0.16939676219786826,-1.4571978947250308,-0.3728014567764326,2.088866037376402,29.629654049278365,-17.232215722954358,0.5421982189743003,9,0.8249998092651367,1.6875,4.963749885559082,5.369999885559082,-1.7100000381469709,2,-0.10465840867656429,-2.039474575803282,16.059999465942386,-1.5524869330635565,16.805000305175778,6.098113574484651,16.370000839233402,-0.10465840867656429
3807,2001-09-06,15.364999771118164,16.329999923706055,15.1850004196167,16.0,9486000.0,-0.04565221074140535,-1.3015090115131138,-126.97292143401984,36.84604570392092,45.38683819201915,1.6124709187706223,1.6638686744577669,4.436211303029999,5.282345443671552,24.104120095420413,1.1449995040893555,-0.5199273671125653,-1.566750240325927,-2.878178853655939,-0.2553216269959133,-2.2224645469909348,-0.9110359336609193,2.71631199097412,9.137021680354554,-36.79648525466648,0.6557143066650067,9,1.4025006294250488,2.1150002479553223,5.563750267028809,6.032500267028809,-0.7749996185302734,3,-0.046859702185475194,1.0346328638993845,16.100000381469727,-2.039474575803282,16.059999465942386,-1.5524869330635565,16.805000305175778,-0.046859702185475194
3808,2001-09-07,16.055000305175778,16.194999694824222,14.895000457763672,14.895000457763672,9572000.0,0.044907292179373615,-1.2413782897657708,-1.826770754799152,47.5508767330343,45.472429733410785,0.8215255570414897,0.9160872866193976,3.626153477031888,4.566795782620055,23.823585852141978,1.2999992370605504,-0.3831250598136613,-0.8102497100830099,-2.159251140796581,0.5387517206305592,-1.4847504254397954,-0.13574899472622448,1.8525327763679726,51.32742167844959,0.17150663427754154,0.6745007153567848,9,0.5675001144409215,1.2025003433227575,4.873749732971195,5.342499732971195,-0.9999999999999982,4,-0.006851486033051968,-1.3015090115131138,15.364999771118164,1.0346328638993845,16.100000381469727,-2.039474575803282,16.059999465942386,-0.006851486033051968
3809,2001-09-10,16.434999465942386,16.700000762939453,15.524999618530273,15.9350004196167,10441800.0,0.02366858633095803,1.2815519867411704,0.4310337173243228,44.585987067695676,44.24597848024959,0.23851188837420167,0.516080151811046,3.0875787010766835,4.12495649361372,23.18096498545167,1.1750011444091797,-0.3143541186069392,-0.40075054168700674,-1.7608019088096967,0.959300825435685,-1.0807762252483535,0.27927514187434,1.2315310056989581,68.14154213341158,16.841082314403764,0.6800256835613456,9,0.057500839233394885,0.6250009536743129,4.378750801086422,4.847500801086422,-0.9199991226196307,0,-0.032248235484856,-1.2413782897657708,16.055000305175778,-1.3015090115131138,15.364999771118164,1.0346328638993845,16.100000381469727,-0.032248235484856
3810,2001-09-17,15.125,16.21500015258789,14.895000457763672,15.06999969482422,9278600.0,-0.07970791046613945,-5.518536658880265,0.11000082016147211,38.888890360607945,43.01141074253936,1.237329393674365,1.6923213884046504,4.218254113276416,5.3480250883584795,23.38382622189059,1.5399990081787145,-0.2941582742858486,-1.570750045776368,-3.0314251308091613,-0.1100749607435727,-2.3010875882927664,-0.8404125032599712,2.3198080705311312,12.742354756218695,-38.23320967123508,0.7303375425163973,9,1.0850000381469727,1.7849998474121094,5.688750267028809,6.157500267028809,0.5100002288818359,0,0.024462802351013613,1.2815519867411704,16.434999465942386,-1.2413782897657708,16.055000305175778,-1.3015090115131138,15.364999771118164,0.024462802351013613
3811,2001-09-18,15.050000190734865,15.5649995803833,14.774999618530273,15.170000076293945,9046600.0,-0.004958665075380786,-1.3582052161634737,-2.1818039950062804,33.30849422259712,41.58233144164226,1.1196754758109595,1.6801965222780826,4.110167026668419,5.3514610384532,23.62693764136237,0.7899999618530273,-0.41156078915031813,-1.5357498645782446,-3.14452613764667,0.07302640849018083,-2.340138001112459,-0.7313617280440319,2.190823270774869,14.28573551778301,-32.54262721821743,0.804388136534213,9,0.9149999618530256,1.5374994277954084,5.629999637603758,6.114999771118162,1.7249994277954084,1,0.03156142337379042,-5.518536658880265,15.125,1.2815519867411704,16.434999465942386,-1.2413782897657708,16.055000305175778,0.03156142337379042
3812,2001-09-19,13.050000190734865,14.524999618530273,12.300000190734865,13.765000343322756,22127400.0,-0.1328903637643305,-1.0090286903103236,5.958340287215277,25.778550690203772,39.39892833201121,2.8214487395952705,3.571093388960902,5.926661410382055,7.291331794360216,24.028330361205303,2.75,-0.6798535590434405,-3.350249862670898,-5.601645882335438,-1.09885384300636,-4.475947872503168,-2.224551852838628,3.9442408864769245,17.045452328753175,-25.856527356277876,1.1256980098322693,9,1.6775002479553205,2.27500009536743,7.002499580383299,7.507499694824217,3.4649991989135724,2,0.10268200252895432,-1.3582052161634737,15.050000190734865,-5.518536658880265,15.125,1.2815519867411704,16.434999465942386,0.10268200252895432
3813,2001-09-20,12.975000381469727,13.204999923706055,11.925000190734865,12.675000190734865,11141600.0,-0.005747111737085309,2.3684235623032213,-0.4195805967999207,19.679221905442034,36.958641880666256,2.6420643896943776,3.4986205287737455,5.823816735652869,7.3071516889286485,24.349832896469344,1.2799997329711896,-0.8623094669114657,-3.217749691009523,-5.909752356441281,-0.5257470255777648,-4.563751023725402,-1.8717483582936438,3.4559317893648327,21.98953015517824,-13.497557519589432,1.3460013327158793,9,1.565000057220459,2.1624999046325684,6.784999847412109,7.482500076293945,3.364999771118164,3,0.12447011357507387,-1.0090286903103236,13.050000190734865,-1.3582052161634737,15.050000190734865,-5.518536658880265,15.125,0.12447011357507387
3814,2001-09-21,12.53499984741211,13.350000381469727,11.989999771118164,12.03499984741211,13191400.0,-0.03391140817891647,-3.610170368215175,1.666665607029221,18.18716802426313,34.400413314126006,2.6962024716397295,3.8322765525846663,6.098147809483756,7.669324797169683,24.497716614947944,1.3600006103515625,-1.0300229879184286,-3.4655002593994126,-6.612011967632071,-0.31898855116675406,-5.038756113515742,-1.8922444052830834,3.265101846208493,14.219106342690052,-14.727804641012439,1.5732558541163293,9,1.7775006294250488,2.6025004386901855,6.80625057220459,7.870000839233398,2.635000228881836,4,0.20103713509688892,2.3684235623032213,12.975000381469727,-1.0090286903103236,13.050000190734865,-1.3582052161634737,15.050000190734865,0.20103713509688892
3815,2001-09-24,12.645000457763672,13.0,12.3100004196167,13.0,13773600.0,0.008775477597973147,2.8873265922352007,-0.7099990844726562,21.507476829870683,31.814745726403952,2.2918542426956456,3.5523555192024077,5.810346471899528,7.481346289786131,25.221201826422963,0.6899995803833008,-1.1729323291446683,-3.1319996833801262,-6.566982847903816,0.30298348114356344,-4.849491265641973,-1.4145081011182814,2.612587025452928,19.780230432905295,-7.131272496156981,1.717491582261845,9,1.6675000190734863,2.492499828338623,6.313749313354492,7.649999618530273,1.7299995422363281,0,0.2269671634370709,-3.610170368215175,12.53499984741211,2.3684235623032213,12.975000381469727,-1.0090286903103236,13.050000190734865,0.2269671634370709
3816,2001-09-25,12.529999732971193,12.800000190734865,12.225000381469727,12.654999732971193,6509000.0,-0.009094560745695479,1.771077304899356,0.352113130097463,21.70492432329462,30.132398906334362,2.064275841868934,3.5172968969924963,5.759146794848148,7.509324345196225,26.358750362913298,0.5749998092651385,-1.3442999856341515,-3.0372503757476785,-6.731062414411239,0.6565616629158821,-4.88415639507946,-1.1903443564158973,2.2610255292979637,23.269218283994753,-4.601670294122588,1.8469060193317803,9,1.782500743865965,2.6075005531311017,6.353749752044676,7.765000343322752,0.6700000762939418,1,0.24780531221722257,2.8873265922352007,12.645000457763672,-3.610170368215175,12.53499984741211,2.3684235623032213,12.975000381469727,0.24780531221722257
3817,2001-09-26,11.954999923706055,12.774999618530273,11.800000190734865,12.774999618530273,8144200.0,-0.04588985008132884,1.3780482698945797,6.55999755859375,21.423950761037986,27.229407131668108,2.352041020767155,3.870564580326459,6.182177626861058,7.998662926055683,27.140391148914635,0.9749994277954084,-1.4925144813694473,-3.3455001354217533,-7.278291947280607,0.5872916764370988,-5.311896041351179,-1.3791042294923272,2.434781828548301,9.999981541789593,-17.148882912435134,1.9663959059294263,9,2.2950005531311035,3.1200003623962402,6.889999866485596,8.34000015258789,1.6149997711181658,2,0.40317856341148484,1.771077304899356,12.529999732971193,2.8873265922352007,12.645000457763672,-3.610170368215175,12.53499984741211,0.40317856341148484
3818,2001-09-27,11.420000076293945,11.81999969482422,11.25,11.770000457763672,13840600.0,-0.04475113766845251,1.5333384196092772,0.42682989235106394,15.59106459267457,24.007749078887983,2.4143148495027855,4.159669359328223,6.531680040122161,8.450966598506351,28.35489183350335,0.7049999237060547,-1.7139420967926,-3.5889999866485596,-7.769803975308008,0.5918040020108908,-5.679401980978284,-1.4985979923188353,2.5554166261172924,8.095240257764496,-16.269948084842163,2.090401994329725,9,2.3125,3.380000114440918,7.196249961853027,8.875,2.0550003051757812,3,0.4461470472255844,1.3780482698945797,11.954999923706055,1.771077304899356,12.529999732971193,2.8873265922352007,12.645000457763672,0.4461470472255844
3819,2001-09-28,11.989999771118164,12.109999656677244,11.100000381469727,11.574999809265135,15199800.0,0.04991240726936996,2.083968509806845,-1.1857128843984552,23.39870011100018,22.286616828931564,1.2823352847357903,3.2938716069909937,5.820407525839684,7.810485641249226,29.65500664193736,1.0099992752075178,-1.8212970794147214,-2.724000310897827,-6.881416900602705,1.4334162788070515,-4.802708605750265,-0.6452920160453886,1.4948419248590508,46.8420825440422,20.794105473748203,2.0787082948524387,9,1.3425002098083496,2.7350006103515625,6.538750171661377,8.292500495910645,2.135000228881836,4,0.362802374020734,1.5333384196092772,11.420000076293945,1.3780482698945797,11.954999923706055,1.771077304899356,12.529999732971193,0.362802374020734
3820,2001-10-01,12.039999961853027,12.170000076293945,11.795000076293945,11.975000381469727,8148800.0,0.004170157772254823,1.3076936620234927,0.15662550929660127,23.498694549477975,21.196639087473883,0.8366950242858309,2.9293859125524975,5.641954583509754,7.707143266740257,31.448308225524755,0.375,-2.092318443904624,-2.3790000915527347,-6.407901802026721,1.6499016189212519,-4.393450946789727,-0.3645492363157423,0.9678734712226902,55.294099167554364,28.47233765036382,2.014450855236993,10,0.7725000381469727,2.685000419616699,6.257499694824219,8.142499923706055,2.25,0,0.25996678773736415,2.083968509806845,11.989999771118164,1.5333384196092772,11.420000076293945,1.3780482698945797,11.954999923706055,0.25996678773736415
3821,2001-10-02,12.1899995803833,12.475000381469727,11.630000114440918,11.94499969482422,9519600.0,0.012458440116738023,1.073616501928993,3.76925334154963,27.561835502970567,21.39478184444797,0.2663500479987153,2.527795256583275,5.334549847660192,7.498304158885844,32.81150417847399,0.8450002670288086,-2.3998976481480447,-1.9870004177093499,-5.936206093515981,1.9622052580972813,-3.9616032556126655,-0.012397579806034287,0.4362992423712182,65.07460868020523,34.52806904236883,1.9746028379033158,10,0.03500080108642578,2.535000801086426,5.8575005531311035,7.842500686645508,2.8400001525878924,1,0.17924532361206147,1.3076936620234927,12.039999961853027,2.083968509806845,11.989999771118164,1.5333384196092772,11.420000076293945,0.17924532361206147
3822,2001-10-03,13.895000457763672,14.335000038146973,11.725000381469727,11.875,20025400.0,0.13986882166297487,-1.25,8.244903678849111,36.65018660895114,23.280444589282318,-1.459683649212204,0.6223651556833705,3.5067639781815814,5.745217984810907,33.231708064457884,2.609999656677246,-2.538779926724928,-0.1344995975494392,-3.879201109476007,3.6102019143771287,-2.006850353512723,1.7378511584138447,-2.7950000762939453,86.3987750516414,56.06509251801329,1.8723507559632837,10,-1.1775002479553223,0.8299999237060547,4.152499675750732,6.137499809265137,0.5849990844726562,2,-0.050018037107023905,1.073616501928993,12.1899995803833,1.3076936620234927,12.039999961853027,2.083968509806845,11.989999771118164,-0.050018037107023905
3823,2001-10-04,14.324999809265135,15.399999618530273,13.850000381469727,14.06999969482422,12103600.0,0.030946335900349453,-3.460437538335719,0.12623765180886307,37.0393146948201,25.375127552677537,-1.8752496060138952,0.032995800665100106,2.9269469767430696,5.2621200364722736,32.689070171092595,1.5499992370605469,-2.6395153327827767,0.39774980545043803,-3.186088902098385,3.981588512999263,-1.3941695483239744,2.1896691592248505,-3.160299434661864,74.99999999999996,47.40608027066932,1.7919193537744125,10,-1.074999809265135,0.4000005722045916,3.7225003242492694,5.707500457763674,0.07000064849853693,3,-0.05270506977267775,-1.25,13.895000457763672,1.073616501928993,12.1899995803833,1.3076936620234927,12.039999961853027,-0.05270506977267775
3824,2001-10-05,14.44499969482422,14.979999542236328,13.600000381469727,14.005000114440918,6360800.0,0.008376955473428538,-1.2080003417971357,1.7254877761447203,45.10791201058675,27.997398128312653,-1.8951153749177383,-0.28762126375837305,2.6746165374120725,5.093491417578273,32.89521820638865,1.3799991607666016,-2.4704685249645575,0.6357497215271017,-2.695653088408056,3.9671525314622595,-1.029951683440478,2.3014511264946815,-3.1108873504638694,74.66843370482795,43.32889525701442,1.6657014049675793,10,-1.1949996948242205,0.28000068664550604,3.6025004386901838,5.587500572204588,0.055000305175779474,4,-0.06715121729646378,-3.460437538335719,14.324999809265135,-1.25,13.895000457763672,1.073616501928993,12.1899995803833,-0.06715121729646378
3825,2001-10-08,14.96500015258789,15.085000038146973,13.850000381469727,14.25,6339000.0,0.035998647888514146,1.5863869221781723,1.6250018965132267,49.42528720808962,31.077438448845434,-2.2924959068453994,-0.9421679334694986,2.027211478732017,4.537291960876551,33.10838458301364,1.234999656677246,-2.2286155046516605,1.2105001449584964,-1.9989135172868515,4.419913807203844,-0.3942066861641784,2.8152069760811713,-3.468252317260742,88.46155110974061,52.69428121503524,1.604706831122674,10,-1.7150001525878906,-0.23999977111816406,3.0824999809265137,5.067500114440918,0.36999988555908203,0,-0.056130981892614895,-1.2080003417971357,14.44499969482422,-3.460437538335719,14.324999809265135,-1.25,13.895000457763672,-0.056130981892614895
3826,2001-10-09,14.414999961853027,15.100000381469727,14.024999618530273,14.975000381469727,5030000.0,-0.03675243468940104,1.6543214963966435,-0.7832172029471864,61.48023047310252,35.52813619463038,-1.6170379087825353,-0.5532412270994875,2.4506217871764306,5.050880515622104,32.95642216335312,1.0750007629394531,-1.9214834982930498,0.7447499752044671,-2.2890776620021036,3.7785776124110395,-0.7721638433988183,2.2616637938077524,-2.7621220551977537,73.19728268936731,33.61346080423017,1.516913818603286,10,-1.1649999618530273,0.18000030517578125,3.7200002670288086,5.617500305175781,1.255000114440918,1,-0.00867152274233729,1.5863869221781723,14.96500015258789,-1.2080003417971357,14.44499969482422,-3.460437538335719,14.324999809265135,-0.00867152274233729
3827,2001-10-10,14.645000457763672,15.074999809265135,14.199999809265135,14.399999618530273,5302000.0,0.015955636248304206,-1.713176369002191,-0.43750117080464507,63.68852007937069,40.872297915374396,-1.5928378873578612,-0.8853397973606949,2.062017267139126,4.791104497752677,32.57185494888277,0.875,-1.663366313723314,1.0107504367828373,-1.9547197869312356,3.9762206604969084,-0.4719846750741983,2.493485548639873,-2.8422376826333977,58.05558440127241,15.575089055761488,1.4827351118570358,10,-1.3950004577636719,-0.3325004577636719,3.489999771118164,5.387499809265137,1.239999771118164,2,0.026288785467631914,1.6543214963966435,14.414999961853027,1.5863869221781723,14.96500015258789,-1.2080003417971357,14.44499969482422,0.026288785467631914
3828,2001-10-11,15.94499969482422,16.309999465942386,15.0,15.039999961853027,8728800.0,0.0887674425692071,-1.6598983198866895,3.693863807989046,74.49712184968945,46.54990033078431,-2.4400633469752933,-2.312569168234374,0.598647529578491,3.471460975540536,32.13092220976879,1.6649990081787145,-1.350331831890685,2.3162497043609633,-0.630666326331168,5.263165735053095,0.8427916890148985,3.789707719707028,-3.998347445957947,86.53136920932978,38.80397648932974,1.4734580153460655,10,-1.9749999046325684,-1.8174991607666033,2.1900005340576154,4.087500572204588,0.005000114440914416,3,-0.09187834309356768,-1.713176369002191,14.645000457763672,1.6543214963966435,14.414999961853027,1.5863869221781723,14.96500015258789,-0.09187834309356768
3829,2001-10-12,15.904999732971193,16.200000762939453,15.199999809265135,15.829999923706055,8581400.0,-0.0025086210485166793,2.00751321157887,0.08287274187242859,73.65746816229736,52.12309739887536,-1.9962454896693789,-2.4393795798878646,0.47047668229526884,3.4730224068126514,32.291599535226524,1.0000009536743182,-0.962263060891825,2.3027497291564956,-0.5458038732532327,5.151303331566222,0.8784729279516323,3.727026530361359,-3.696546651080352,83.53659009356862,30.940860788703972,1.4242768012048634,10,-1.934999942779541,-1.777499198913576,2.035000324249266,3.932500362396235,0.9200010299682599,4,-0.09493865454629846,-1.6598983198866895,15.94499969482422,-1.713176369002191,14.645000457763672,1.6543214963966435,14.414999961853027,-0.09493865454629846
3830,2001-10-15,15.494999885559082,15.845000267028807,15.329999923706055,15.494999885559082,6227400.0,-0.02577804805379391,-2.12121492356153,0.0,70.63326633942205,56.90881193625886,-1.1673763164770712,-2.1083344070558585,0.7446939567053406,3.821770600731874,32.00415664144508,0.5749998092651385,-0.44853700589582246,1.87424988746643,-1.0203771966236488,4.768876971556509,0.4269363454213906,3.3215634295114693,-3.0404540206251482,64.33261992090127,7.69568537424594,1.447313542045039,10,-1.4774999618530256,-1.3674993515014648,2.445000171661377,4.342500209808346,0.6050004959106445,0,-0.06421425575397355,2.00751321157887,15.904999732971193,-1.6598983198866895,15.94499969482422,-1.713176369002191,14.645000457763672,-0.06421425575397355
3831,2001-10-16,15.524999618530273,16.0,15.324999809265135,15.75,6363800.0,0.0019360912031467503,-1.1600006103515559,-100.0,76.8825302935249,61.37907234565594,-0.7538299806684474,-2.2144603127670983,0.6256235251149604,3.7387739196395557,31.665232214781643,0.6750001907348651,-0.02085541516827938,1.8804996490478523,-1.0707442482623506,4.831743546358057,0.40487770039275084,3.3561215977029537,-2.839126537535833,62.796209708948425,0.24927333849959155,1.475621948655102,10,-0.569999694824217,-1.6249990463256836,2.048750400543213,4.312500476837155,0.5699996948242188,1,-0.012238298554063887,-2.12121492356153,15.494999885559082,2.00751321157887,15.904999732971193,-1.6598983198866895,15.94499969482422,-0.012238298554063887
3832,2001-10-17,14.390000343322756,16.049999237060547,14.335000038146973,16.040000915527347,7573600.0,-0.07310784561004491,1.053894681058235,7.333323443394235,70.51105491808214,65.09815459268505,0.5126832715327936,-1.0265563864913592,1.6384736475085777,4.789847167429306,29.637579698193207,1.7149991989135742,0.4088804839705613,0.6785003662109386,-2.276755553661472,3.633756286083349,-0.7991275937252666,2.156128326147144,-1.4866796792314378,2.784826385351257,-63.89664540417176,1.4776279599362054,10,0.5649995803833008,-0.48999977111816584,2.9662499427795392,5.392499923706053,2.1850004196166974,2,0.08895063950190485,-1.1600006103515559,15.524999618530273,-2.12121492356153,15.494999885559082,2.00751321157887,15.904999732971193,0.08895063950190485
3833,2001-10-18,14.59000015258789,15.045000076293945,14.1850004196167,14.3149995803833,4903400.0,0.013898527066952937,-2.2149586354050985,-0.16666695565878337,68.92285870236972,67.74425978066094,0.3958552950983183,-1.1587716658833571,1.3170974095330408,4.499925285674564,27.387105706799215,0.8599996566772461,0.8103918800671917,0.7977501869201653,-2.161027052079774,3.756527425920103,-0.6816384325798026,2.277138806420133,-1.4822787603855083,20.09923890649781,-47.063851311509275,1.4793886194999688,10,0.48999977111816584,-0.6899995803833008,2.533750057220459,5.035000324249268,2.875,3,0.08875942856410779,1.053894681058235,14.390000343322756,-1.1600006103515559,15.524999618530273,-2.12121492356153,15.494999885559082,0.08875942856410779
3834,2001-10-19,15.05500030517578,15.270000457763672,14.529999732971193,14.59000015258789,5384000.0,0.03187115474467017,-1.5299127185703805,1.6909061274314245,70.69321071492857,70.10736239253194,0.02959566325747609,-1.5023247133565292,0.743454227382049,3.961244357262247,25.11236537152347,0.7400007247924787,1.0574439536929496,1.136750316619871,-1.8112039609421533,4.084704594181895,-0.3372268221611403,2.610727455400882,-1.7551422285489977,46.648817008446954,-21.10617816997741,1.4739771387810117,10,0.11249923706055043,-1.1549997329711896,1.8850002288818377,4.425000190734865,2.0650005340576225,4,0.05944865399847665,-2.2149586354050985,14.59000015258789,1.053894681058235,14.390000343322756,-1.1600006103515559,15.524999618530273,0.05944865399847665
3835,2001-10-22,15.515000343322756,15.619999885559082,14.994999885559082,15.024999618530273,4704400.0,0.03055463492676469,-1.272726484566954,1.0537646537650718,71.88940792327008,71.26393766477277,-0.38463024444346594,-1.830118277037105,0.1969367947531513,3.4216665000639725,22.833573635122534,0.625,1.2963958070808648,1.4532503604888927,-1.5130929801087252,4.4195937010865105,-0.029921309809916252,2.9364220307877016,-2.0345337833370376,71.3137140499072,3.086666841952848,1.4831716702988085,10,-0.2675004005432129,-1.8100004196166992,1.2612500190734846,3.965000152587889,0.5150003433227521,0,0.0844344434823352,-1.5299127185703805,15.05500030517578,-2.2149586354050985,14.59000015258789,1.053894681058235,14.390000343322756,0.0844344434823352
3836,2001-10-23,15.635000228881836,16.049999237060547,15.050000190734865,15.675000190734865,6145200.0,0.007734442984445478,1.5316493898280077,-0.08163245446212208,64.47587568272627,71.35142162070116,-0.35020123999926156,-1.7977434612611454,0.027748492757901033,3.227966379968784,20.530790338257287,0.9999990463256818,1.4544605225375502,1.4180002212524414,-1.5357831500838337,4.3717835925887165,-0.05889146441569615,2.894891906920579,-1.984761694538717,77.74802834741176,11.33132773864115,1.476891685668137,10,-0.38750028610229315,-1.9300003051757795,0.9249997138977051,3.8450002670288086,1.1749992370605504,1,0.02974097510589835,-1.272726484566954,15.515000343322756,-1.5299127185703805,15.05500030517578,-2.2149586354050985,14.59000015258789,0.02974097510589835
3837,2001-10-24,16.774999618530273,16.950000762939453,15.635000228881836,15.845000267028807,7220600.0,0.07291329536040347,1.0546857013855826,-23.250005960469174,68.2291696971615,70.65498249264252,-1.2921718340234776,-2.6963700150642858,-1.143403805262631,2.0442579755092822,18.159975766704324,1.3150005340576172,1.575277534133802,2.3169996261596673,-0.6462159014480164,5.280215153767353,0.8353918623558254,3.798607389963509,-2.9651754282911984,93.67084547270336,27.169183527947666,1.4816077638038425,10,-1.2074990272521973,-2.7499990463256836,-0.4987497329711914,2.6125001907348633,-0.7349987030029261,2,-0.040536531781772966,1.5316493898280077,15.635000228881836,-1.272726484566954,15.515000343322756,-1.5299127185703805,15.05500030517578,-0.040536531781772966
3838,2001-10-25,16.514999389648438,16.860000610351562,15.774999618530273,16.309999465942386,13962800.0,-0.015499268840198921,1.4245768148001339,0.22043017919860114,65.08746418507401,69.70275982850659,-1.0536128744966984,-2.1450730429841265,-0.9296644628463273,2.2710479453490464,15.40550802390968,1.085000991821289,1.652512486392622,1.8022494316101074,-0.9281610592050242,4.532659922425241,0.4370441862025416,3.1674546770176732,-2.453961073593332,82.02474429125672,15.872207642861326,1.3652052454075667,10,-0.9474987983703613,-2.4899988174438477,-1.4887490272521973,1.5950007438659668,-0.5349998474121094,3,0.003633144142204614,1.0546857013855826,16.774999618530273,1.5316493898280077,15.635000228881836,-1.272726484566954,15.515000343322756,0.003633144142204614
3839,2001-10-26,16.34000015258789,16.700000762939453,16.21500015258789,16.475000381469727,6751200.0,-0.01059638168501753,-1.5194821923101693,-0.6585379469477872,60.55257506803074,68.58268302057422,-0.9056595185923335,-1.7154239094036878,-0.7923077466687083,2.4142763930766264,12.90379592237102,0.4850006103515625,1.700449709024312,1.4097501754760735,-1.090791716490422,3.910292067442569,0.159479229492824,2.6600211214593212,-2.0478448407820373,68.79793674727446,5.241490199311251,1.250270945983248,10,-0.7724995613098145,-2.314999580383301,-1.5012497901916504,1.1974997520446777,0.8250007629394567,4,0.06884944856146924,1.4245768148001339,16.514999389648438,1.0546857013855826,16.774999618530273,1.5316493898280077,15.635000228881836,0.06884944856146924
3840,2001-10-29,15.170000076293945,16.264999389648438,15.145000457763672,16.25,8029800.0,-0.0716034311730801,1.0180184514716673,7.9999858715155625,55.29082265567452,66.1836043941464,0.23846870917214424,-0.315062362269769,0.29666408170577796,3.5389129371468044,9.931400570235931,1.1949996948242188,1.5144950924372882,0.08325009346008372,-2.0150931754603043,2.1815933623804735,-0.9659215410001103,1.1324217279202777,-0.6652171283974049,6.315781548415182,-53.70698756559856,1.0491716344601947,10,0.39750051498413086,-1.1449995040893555,-0.44499969482421875,2.367499828338623,3.1499996185302734,0,0.12854322696983433,-1.5194821923101693,16.34000015258789,1.4245768148001339,16.514999389648438,1.0546857013855826,16.774999618530273,0.12854322696983433
3841,2001-10-30,14.375,15.4350004196167,14.28499984741211,14.989999771118164,9805200.0,-0.0524060693668873,-1.8930829228735464,0.5694442727438095,48.2467495793923,63.70979268984751,0.9534519758957529,0.6872618796103254,1.0214878849385016,4.285461948608294,7.298101867695463,1.1500005722045898,1.309153709971465,-0.8210000038146976,-2.4619993819115074,0.8199993742821103,-1.6414996928631034,-0.0005003147662936414,2.575000762939453,3.3771152596426637,-54.54423681746371,0.8204996890484041,10,1.1925005912780762,-0.34999942779541016,0.35000038146972656,2.9424996376037598,4.2600002288818395,1,0.11513048254925273,1.0180184514716673,15.170000076293945,-1.5194821923101693,16.34000015258789,1.4245768148001339,16.514999389648438,0.11513048254925273
3842,2001-10-31,13.199999809265135,13.3149995803833,12.074999809265135,12.074999809265135,46077600.0,-0.08173914370329494,-1.204444037543406,-1.8292689734738878,31.881183855743444,59.594051040222375,2.170109000758023,1.9052055715774632,2.127007888967144,5.393908807737722,7.244253503004512,2.300000190734865,1.1104975857418182,-1.9612501621246352,-3.7417551595363374,-0.18074516471293123,-2.8515026608304854,-1.0709976634187832,3.6967009353637703,23.5109678507174,-29.51944810964273,0.8902524987058517,10,1.31250047683716,0.8250007629394549,1.5250005722045916,4.117499828338625,5.0450010299682635,2,0.27348482642729866,-1.8930829228735464,14.375,1.0180184514716673,15.170000076293945,-1.5194821923101693,16.34000015258789,0.27348482642729866
3843,2001-11-01,13.56999969482422,13.895000457763672,13.100000381469727,13.225000381469727,13796200.0,0.028030294765563735,-1.6722722478850844,0.30666605631510574,35.23086223642902,55.653790098166866,1.832961791459459,1.555493800229561,1.6786278829390948,4.96529816548677,7.95221061037629,0.7950000762939453,0.866153208922606,-1.5535002708435037,-3.437655955994609,0.3306554143076017,-2.4955781134190556,-0.6114224282679501,3.1338330123901326,32.32431518465715,-16.15133136570101,0.9420778425755529,11,0.9425005912780744,0.4550008773803693,1.092500686645506,3.6849999427795392,4.290000915527342,3,0.1820192539610166,-1.204444037543406,13.199999809265135,-1.8930829228735464,14.375,1.0180184514716673,15.170000076293945,0.1820192539610166
3844,2001-11-02,13.475000381469727,13.75,13.149999618530273,13.56999969482422,10423400.0,-0.007000686476855811,1.6373647563833311,-0.275360876608123,36.69301564616987,51.74307984515573,1.877732197253982,1.6591633524867149,1.7165444254858109,4.984731804218164,8.50167417145083,0.6000003814697266,0.7318364571618226,-1.5999996185302727,-3.6038299452130786,0.4038307081525332,-2.601914781871674,-0.5980844551888698,3.0436790098266577,33.412904830804756,-12.517572458861913,1.0019151633414025,11,1.0374999046325684,0.5500001907348633,0.7912497520446777,3.244999885559082,3.5149993896484375,4,0.18589974692775324,-1.6722722478850844,13.56999969482422,-1.204444037543406,13.199999809265135,-1.8930829228735464,14.375,0.18589974692775324
3845,2001-11-05,14.125,14.1850004196167,13.65999984741211,13.69499969482422,5651200.0,0.048237447133888445,-1.1000022888183594,-4.526351717629948,41.4738118154829,49.18729497101758,1.1284996033338643,0.9939676121612138,0.9921432737433662,4.268725598023181,9.028816082347804,0.7100000381469727,0.6176933077781808,-0.9079999923706055,-2.9562580927232993,1.1402581079820884,-1.9321290425469542,0.11612905780574145,2.2159322080151327,61.01189935558878,16.503697174934352,1.0241290501763471,11,0.3875002861022949,0.16500043869018555,-0.09624981880187988,2.520000457763672,1.7650003433227557,0,0.21522130375414839,1.6373647563833311,13.475000381469727,-1.6722722478850844,13.56999969482422,-1.204444037543406,13.199999809265135,0.21522130375414839
3846,2001-11-06,14.289999961853027,14.3149995803833,13.645000457763672,13.94499969482422,7648800.0,0.011681413228533,2.392404879921388,0.8023256329731544,49.309389426962746,47.085097163217725,0.84109784678812,0.863389221471607,0.7656978637619503,4.035932656930868,9.555167102328351,0.6699991226196289,0.4415108990367731,-0.7367500305175785,-2.793692558410882,1.3201924973757233,-1.7652212944642294,0.2917212334290724,1.8802949502121038,98.88394548728931,47.069828443474954,1.0284712639466511,11,0.17750024795532227,4.76837158203125e-07,-0.5212497711181641,2.3550004959106445,1.0249996185302734,1,0.28201537744781136,-1.1000022888183594,14.125,1.6373647563833311,13.475000381469727,-1.6722722478850844,13.56999969482422,0.28201537744781136
3847,2001-11-07,15.029999732971193,15.5600004196167,14.154999732971193,14.260000228881836,10492200.0,0.05178444878191635,-1.8673468891256921,2.231880893080769,52.82776158968974,45.72290798595281,-0.19272851261612622,0.16201827124576873,-0.04662980816190476,3.2406164938411433,9.794349269024144,1.405000686645506,0.21962174943264223,-0.016000223159787552,-2.0650912311852974,2.033090784865724,-1.0405457271725442,1.0085452808529691,0.976483374981937,78.45525697451875,21.694623096950373,1.0245455040127558,11,-0.6424994468688983,-0.6924991607666033,-1.5549993515014666,1.6150007247924787,0.8850002288818342,2,0.23985366333722458,2.392404879921388,14.289999961853027,-1.1000022888183594,14.125,1.6373647563833311,13.475000381469727,0.23985366333722458
3848,2001-11-08,14.479999542236328,15.364999771118164,14.414999961853027,15.229999542236328,8698200.0,-0.03659349304766346,-1.1590925346736805,-0.9740266013378674,46.344558683300995,44.14423949876061,0.04274511185412955,0.6288798868193552,0.4244497332237014,3.7395240597511616,9.567905249405628,0.9499998092651367,0.06196160866594269,-0.4927504062652588,-2.511036337292481,1.5255355247619633,-1.5018933717788698,0.5163925592483523,1.3692242337692822,55.18670048186258,-2.7351553142389164,1.0091429655136106,11,-0.309999942779541,0.0325007438659668,-0.75874924659729,2.1650009155273438,1.2900009155273438,3,0.26001390994627016,-1.8673468891256921,15.029999732971193,2.392404879921388,14.289999961853027,-1.1000022888183594,14.125,0.26001390994627016
3849,2001-11-09,14.395000457763672,14.78499984741211,14.125,14.425000190734865,6453400.0,-0.005870102704404467,-1.3157863035792863,0.03999964396159091,42.52336216554698,42.72563277763533,-0.19798904702299858,0.6271053397395221,0.40728104890616734,3.781758349290186,9.35197526365041,0.6599998474121094,-0.24614552075112428,-0.5022495269775398,-2.486382422299261,1.4818833683441817,-1.4943159746384005,0.48981692068332094,1.3032543595723194,39.164491641779,-16.358513352795867,0.9920664476608604,11,-0.5775003433227539,0.11749982833862305,-0.4075002670288086,2.25,2.104999542236328,4,0.24070858231332037,-1.1590925346736805,14.479999542236328,-1.8673468891256921,15.029999732971193,2.392404879921388,14.289999961853027,0.24070858231332037
3850,2001-11-12,14.5,14.6899995803833,13.274999618530273,14.375,5878400.0,0.007294167342641433,4.603969557909845,-4.1667037543310625,42.40802173791564,42.07688523969348,-0.45597322728329104,0.467721162072948,0.19761543071635934,3.6297794324289256,9.359552788463658,1.4149999618530273,-0.534503107572398,-0.3474999904632572,-2.318378622350984,1.6233786414244697,-1.3329393064071198,0.6379393254806054,1.053324617013157,53.61050118176275,0.8616831655854682,0.985439315943863,11,-0.682499885559082,0.012500286102294922,-0.5124998092651367,2.145000457763672,1.8099994659423864,0,0.17172412214608035,-1.3157863035792863,14.395000457763672,-1.1590925346736805,14.479999542236328,-1.8673468891256921,15.029999732971193,0.17172412214608035
3851,2001-11-13,15.335000038146973,15.600000381469727,14.78499984741211,14.859999656677244,11205800.0,0.05758620952737736,-1.608001708984375,3.8000030517578267,39.95815802190049,42.974326813710924,-1.2745042790049155,-0.4028998915863333,-0.7051693944577444,2.74435466103478,8.958387141827812,1.1000003814697266,-0.769531873572447,0.49700002670288157,-1.4619238358289302,2.4559238892346933,-0.4824619045630243,1.4764619579687874,-3.2600002288818377,88.6021395112267,39.334788879835855,0.9794619312659063,11,-0.9849996566772461,-0.8224997520446777,-1.3474998474121094,1.3100004196166992,0.0,1,0.036191738102065774,4.603969557909845,14.5,-1.3157863035792863,14.395000457763672,-1.1590925346736805,14.479999542236328,0.036191738102065774
3852,2001-11-14,15.670000076293945,15.899999618530273,15.125,15.585000038146973,5430400.0,0.021845454014583376,1.8440398758996488,0.17894730501893227,44.168394338239274,43.96738593613429,-1.3659309891754052,-0.6715178247608513,-1.0994950057128854,2.3427222846395637,9.423008694553307,0.7749996185302734,-0.8847370575030418,0.7680000782012932,-1.2128114652475936,2.74881162165018,-0.2224056935231502,1.7584058499257367,-3.5245002555847194,91.23811267671131,44.209415722022285,0.9904057717244437,11,-1.1450004577636719,-1.1574997901916504,-1.747499942779541,0.9750003814697266,0.05500030517578125,2,-0.02265478584443026,-1.608001708984375,15.335000038146973,4.603969557909845,14.5,-1.3157863035792863,14.395000457763672,-0.02265478584443026
3853,2001-11-15,15.885000228881836,16.444999694824222,15.550000190734865,15.625,8547400.0,0.013720494673969297,-3.3658528642805106,3.058824849375624,46.877144458725205,45.098955804195995,-1.3611544137601843,-0.8269221233527517,-1.3572326123228873,2.0413054360138396,9.919212117233865,0.8949995040893572,-0.8740031618727286,0.9182502269744877,-1.103851990801715,2.9403524447506904,-0.09280088191361457,1.92930133586259,-3.5893204162597687,82.33440213045414,36.487174386067345,1.0110511088881013,11,-1.025000572204588,-1.372499942779541,-2.103750228881836,0.7600002288818359,-0.4000005722045916,3,0.0018885572891995661,1.8440398758996488,15.670000076293945,-1.608001708984375,15.335000038146973,4.603969557909845,14.5,0.0018885572891995661
3854,2001-11-16,15.949999809265135,16.375,15.75,16.180000305175778,4456000.0,0.0040918841326245126,1.0161294043994926,-0.8846165132230427,56.310680061115406,46.74749672037738,-1.1601577010852235,-0.8658239076586476,-1.4791189781075307,1.8893099568172804,10.66725650180316,0.625,-0.6076320372869013,0.9384998321533189,-1.1308862152641783,3.007885879570816,-0.0961931915554306,1.9731928558620684,-3.4053608037109377,84.38486203010467,32.15178621716897,1.034693023708749,11,-1.090000152587887,-1.43749952316284,-1.9012496471405012,0.6950006484985369,-0.6149997711181623,4,-0.011285225934416832,-3.3658528642805106,15.885000228881836,1.8440398758996488,15.670000076293945,-1.608001708984375,15.335000038146973,-0.011285225934416832
3855,2001-11-19,16.825000762939453,16.90999984741211,16.055000305175778,16.100000381469727,6707000.0,0.054858994616792556,-1.0981570109643124,-3.152168775111666,69.56870143648372,48.99853138810194,-1.8013139081373772,-1.7261515599139692,-2.3779947336623195,0.9453295726324242,11.259031948870527,0.9600000381469744,-0.3506476304293997,1.7480007648468021,-0.4663386680492607,3.9623401977428667,0.6408310483987698,2.8551704812948344,-4.046340116029054,96.00004308363971,36.034335942884454,1.1071697164480323,11,-1.7325010299682617,-2.312500476837158,-2.7762506008148193,-0.18000030517578125,-0.9100008010864258,0,-0.019316537783185983,1.0161294043994926,15.949999809265135,-3.3658528642805106,15.885000228881836,1.8440398758996488,15.670000076293945,-0.019316537783185983
3856,2001-11-20,16.100000381469727,17.125,16.094999313354492,16.770000457763672,8401000.0,-0.0430906596489844,-2.0294039274424502,-0.9241375500185474,74.9569820549963,51.45733366202489,-0.8857058688203843,-1.016652660375719,-1.6870755149025705,1.5889298400037006,11.534494898336838,1.0300006866455078,-0.10085978057830403,0.9997503757476807,-1.248759077159253,3.248259828654616,-0.12450435070578791,2.1240051022011475,-2.990832598519191,48.75001907348633,-15.173171716706378,1.1242547264534675,11,-0.9000005722045898,-1.5000004768371582,-2.0275001525878906,0.5450000762939453,0.024999618530273438,1,0.013043421086769591,-1.0981570109643124,16.825000762939453,1.0161294043994926,15.949999809265135,-3.3658528642805106,15.885000228881836,0.013043421086769591
3857,2001-11-21,16.094999313354492,16.260000228881836,15.774999618530273,15.774999618530273,6012000.0,-0.0003106253414124627,-2.031256705528932,-0.47761143042590803,73.1864073466379,54.43976129128454,-0.7976265157910287,-1.1227727034687334,-1.6932215104075627,1.5106374498236477,10.952712302270784,0.4850006103515625,0.08115231096000919,1.028749322891235,-1.1319837402289359,3.189482386011404,-0.05161720866885133,2.1091158544513195,-2.58424830869901,34.60312308697443,-31.940817383498192,1.0803665315600848,11,-0.8949995040893555,-1.4949994087219238,-1.66749906539917,-0.18249893188476562,-0.5699996948242188,2,-0.047219590408862366,-2.0294039274424502,16.100000381469727,-1.0981570109643124,16.825000762939453,1.0161294043994926,15.949999809265135,-0.047219590408862366
3858,2001-11-23,16.575000762939453,16.709999084472653,16.155000686645508,16.225000381469727,1115000.0,0.029823017711264388,-1.2653006411029786,1.0937522351763107,76.58661584767387,58.224567255965304,-1.0607491375837768,-1.684409047925767,-2.201266375910805,0.9516832119889642,10.462371262018502,0.6149997711181605,0.19731785654403566,1.5057507038116462,-0.6636013251473969,3.675102732770691,0.4210746893321229,2.5904267182911695,-2.702824858749519,60.00005548650568,-10.291297212105981,1.0846760144795224,11,-1.3750009536743164,-1.9750008583068848,-2.147500514984131,-0.9875001907348633,-0.6550006866455078,4,-0.05128207193632639,-2.031256705528932,16.094999313354492,-2.0294039274424502,16.100000381469727,-1.0981570109643124,16.825000762939453,-0.05128207193632639
3859,2001-11-26,17.46500015258789,17.475000381469727,16.504999160766598,16.700000762939453,6900800.0,0.053695284988367176,1.4713411700675074,2.185710159617659,77.5123498434686,62.1250481565823,-1.6421636539912967,-2.6201408319307777,-3.1217958882604453,-0.032933995877616695,10.13864625574655,0.9700012207031286,0.25828966700278855,2.3395000934600834,-0.01870843852889692,4.697708625449064,1.1603958274655923,3.5186043594545726,-3.2675418388169497,99.41175150624376,26.792164721009897,1.17910426599449,11,-1.3350000381469727,-2.690000057220459,-2.9749999046325684,-2.0275001525878906,-0.9249992370605433,0,-0.11336962373958281,-1.2653006411029786,16.575000762939453,-2.031256705528932,16.094999313354492,-2.0294039274424502,16.100000381469727,-0.11336962373958281
3860,2001-11-27,17.120000839233402,17.495000839233402,16.75,17.399999618530273,7570400.0,-0.01975375381278588,2.170208103369878,-0.36601176822578574,72.64000356445261,65.75636432797698,-0.990606422421699,-2.2362137466257757,-2.7697334253413963,0.21336307076609984,11.004465393322995,0.745000839233402,0.42907589862024054,1.897000741958621,-0.6245434170703597,4.418544900987603,0.6362286624441289,3.157772821473113,-2.529237477338606,78.19768989194661,8.532702829479959,1.2607720795144912,11,-0.8100004196167028,-2.3350005149841344,-2.586250782012943,-1.7600002288818395,0.8299999237060511,1,-0.10426406037292912,1.4713411700675074,17.46500015258789,-1.2653006411029786,16.575000762939453,-2.031256705528932,16.094999313354492,-0.10426406037292912
3861,2001-11-28,16.030000686645508,16.90999984741211,16.010000228881836,16.905000686645508,6677800.0,-0.06366823009085221,1.0339013004478506,3.125013623978241,57.57576326802735,67.24607198684232,0.23283195466423479,-1.0707665754994995,-1.6827725554175288,1.1977198068547743,11.448272258590722,1.110000610351566,0.6321113155936704,0.7242505550384521,-1.7887293458512623,3.2372304559281666,-0.5322393954064069,1.9807405054833094,-1.0326440779233064,14.825632973155164,-51.50801877026389,1.2564899504448575,11,0.4924998283386266,-1.2450003623962402,-1.5537507534027082,-0.8675003051757812,2.0499992370605433,2,-0.007174093566214679,2.170208103369878,17.120000839233402,1.4713411700675074,17.46500015258789,-1.2653006411029786,16.575000762939453,-0.007174093566214679
3862,2001-11-29,16.809999465942386,16.825000762939453,16.155000686645508,16.155000686645508,5866800.0,0.04865868658051209,-1.0458055723803756,-0.7485700334821469,67.0571006569043,69.48828934219557,-0.41175220738394813,-1.651099016202119,-2.392333784641714,0.3287136629570959,10.33585966732469,0.7950000762939453,0.8672937039131394,1.323749351501469,-1.0680590231303313,3.7155577261332695,0.1278451641855689,2.5196535388173693,-1.4629726649486177,53.87198035367506,-13.298660726959362,1.1959041873158998,11,-0.18749904632568715,-2.024999141693119,-2.3337495326995867,-1.7974996566772496,1.5100002288818324,3,-0.040749523361390816,1.0339013004478506,16.030000686645508,2.170208103369878,17.120000839233402,1.4713411700675074,17.46500015258789,-0.040749523361390816
3863,2001-11-30,16.040000915527347,16.5,15.94499969482422,16.5,6713600.0,-0.04580598303855288,1.4130496077488188,-0.7022899874202023,60.94478104701902,70.00318945174041,0.42750177965507064,-0.723669162891639,-1.5569750269546425,1.0094332071378034,9.636891900599254,0.8649997711181658,1.0579576345621682,0.43025074005127273,-1.794165382372217,2.6546668624747642,-0.6819573211604713,1.5424588012630185,-0.39225774918003076,6.129106487810929,-61.91622059578762,1.1122080612117455,11,0.5949993133544886,-1.2550005912780797,-1.2437503337860143,-1.2900009155273473,2.7749996185302663,4,-0.032107310947752654,-1.0458055723803756,16.809999465942386,1.0339013004478506,16.030000686645508,2.170208103369878,17.120000839233402,-0.032107310947752654
3864,2001-12-03,15.979999542236328,16.239999771118164,15.585000038146973,15.954999923706055,7717000.0,-0.003740733782186756,1.4036684083615352,-0.05434710497072671,59.90628715116207,68.92958786448244,0.55004974007268,-0.49158080190582254,-1.4167783792049278,0.9892789316100163,8.770174622535313,0.6549997329711914,1.1966715073235914,0.24499940872192383,-1.7428216955802185,2.232820513024066,-0.7489111434291473,1.238909960872995,1.5150012969970739,20.680593634551116,-47.158627172207986,0.993910552151071,12,0.5600008964538574,-1.1949992179870605,-1.1837489604949951,-1.2549991607666016,2.2450008392333984,0,-0.003754660053888026,1.4130496077488188,16.040000915527347,-1.0458055723803756,16.809999465942386,1.0339013004478506,16.030000686645508,-0.003754660053888026
3865,2001-12-04,17.165000915527347,17.194999694824222,15.800000190734865,16.024999618530273,7204000.0,0.074155282054857,1.3250013907763603,45.60074769207308,61.70076904905898,67.45667530826718,-0.6500057343198193,-1.514821187153073,-2.509707396709702,-0.27475092887803143,8.554100658156807,1.3949995040893572,1.3338608794895404,1.2780007362365762,-0.6556365266596416,3.2116379991327957,0.3111821047884682,2.244819367684686,0.2917999076843252,98.13672138546991,31.563819041429255,0.9668186314481094,12,-0.6250004768371618,-2.3800005912780797,-2.3687503337860143,-2.4400005340576207,0.8499984741210938,1,-0.03641130012609728,1.4036684083615352,15.979999542236328,1.4130496077488188,16.040000915527347,-1.0458055723803756,16.809999465942386,-0.03641130012609728
3866,2001-12-05,18.31999969482422,18.75,17.225000381469727,17.299999237060547,9821400.0,0.06728801151720698,-1.6068410344692672,0.8947362256959696,65.33564363845241,66.58436822957991,-1.6282039984471446,-2.4795500648415842,-3.553606916678733,-1.494641174780142,8.81926803622521,1.5849990844726527,1.4291921088773254,2.231499528884889,0.16334199075984657,4.299657067009932,1.1974207598223678,3.2655782979474104,-2.734999656677246,86.41389224775766,22.012479012236497,1.0340787690625208,12,-1.1524996757507324,-2.9074997901916504,-3.5237491130828857,-3.594999313354492,-0.5200004577636719,2,-0.020196448583418847,1.3250013907763603,17.165000915527347,1.4036684083615352,15.979999542236328,1.4130496077488188,16.040000915527347,-0.020196448583418847
3867,2001-12-06,18.63500022888184,18.799999237060547,18.049999237060547,18.350000381469727,5810800.0,0.0171943525821463,1.4390328623354711,0.2794114897134151,65.73226242493362,65.37832896038654,-1.726583888947335,-2.6463025927962427,-3.7330204331420465,-1.8613050393497836,10.013637533862223,0.75,1.3699272426167948,2.366250038146976,0.07064796887634373,4.661852107417609,1.2184490035116582,3.5140510727822925,-2.986700191497807,94.8678367249838,31.382584083664497,1.1478010346353165,12,-1.4425005912780797,-3.1975007057189977,-3.8387496471405065,-3.909999847412113,-0.5,3,-0.029782683035099122,-1.6068410344692672,18.31999969482422,1.3250013907763603,17.165000915527347,1.4036684083615352,15.979999542236328,-0.029782683035099122
3868,2001-12-07,18.2450008392334,18.46999931335449,17.825000762939453,18.239999771118164,5093200.0,-0.020928327601734797,1.8351708237267106,0.01754761681680052,62.658580547803474,63.727910149757086,-1.2010903849573857,-2.0656851779230934,-3.1919230594273564,-1.5377366655153928,11.18617802034622,0.8099994659423864,1.3317155540811285,1.7880005836486816,-0.5074719897332329,4.083473157030596,0.6402642969577244,2.935736870339639,-2.4706328338623056,82.73721505079392,20.991136861774002,1.1477362866909577,12,-1.0525012016296387,-2.2950010299682617,-3.976250410079956,-3.520000457763672,-0.6950016021728516,4,0.004110652350837185,1.4390328623354711,18.63500022888184,-1.6068410344692672,18.31999969482422,1.3250013907763603,17.165000915527347,0.004110652350837185
3869,2001-12-10,17.860000610351562,18.30500030517578,17.735000610351562,17.96500015258789,4384400.0,-0.021101683265146498,-2.211270027186469,-20.9954233409611,56.0349839960674,61.88290797549207,-0.842795952397509,-1.4838643828555327,-2.6755588748518413,-1.2015628471178665,12.321721988299524,0.5699996948242188,1.3148761206007133,1.2297503471374505,-0.9294370545119044,3.3889377487868053,0.15015664631277303,2.309344047962128,-1.9646073557128911,68.66670248244681,10.788649158157881,1.0795937008246776,12,-0.6675009727478027,-1.8850011825561523,-3.59125018119812,-3.135000228881836,0.11499977111816406,0,0.05347143846974656,1.8351708237267106,18.2450008392334,1.4390328623354711,18.63500022888184,-1.6068410344692672,18.31999969482422,0.05347143846974656
3870,2001-12-11,16.989999771118164,17.899999618530273,16.825000762939453,17.875,10672000.0,-0.04871225137188129,1.2994641061261625,8.428610354223434,55.10320679505978,61.60817947849567,0.0076270174318580075,-0.44033024640731355,-1.6832070276951363,-0.3784385772336947,12.508826343355567,1.0749988555908203,1.2087675839831409,0.23524951934814453,-1.6801384281555372,2.150637466851828,-0.7224444544036963,1.1929434930999854,-0.9784222771826165,8.354386615520712,-48.58483328633021,0.9576939737518414,12,0.2024998664855957,-0.9525003433227539,-2.7212493419647217,-2.2649993896484375,0.30000114440918324,1,0.07268985444314002,-2.211270027186469,17.860000610351562,1.8351708237267106,18.2450008392334,1.4390328623354711,18.63500022888184,0.07268985444314002
3871,2001-12-12,15.890000343322756,17.045000076293945,15.5,17.004999160766598,17519200.0,-0.06474393423273217,1.585772783027639,1.2598853435920585,48.955685283769874,59.59691110370295,1.2132669324026448,0.7413918550147027,-0.4759517445624244,0.6539205356781874,13.192074791003694,1.5450000762939453,0.9868851595221031,-0.8924999237060529,-2.7360135979014597,0.9510137504893539,-1.8142567608037563,0.029256913391650485,2.909998893737791,11.818194954194777,-45.965775022081075,0.9217568370977037,12,1.2599992752075178,0.14749908447265447,-1.4887499809265154,-1.1649999618530291,1.1300001144409162,2,0.13373184395295779,1.2994641061261625,16.989999771118164,-2.211270027186469,17.860000610351562,1.8351708237267106,18.2450008392334,0.13373184395295779
3872,2001-12-13,15.3149995803833,15.600000381469727,15.0,15.395000457763672,12668200.0,-0.03618632791163401,1.448977526406035,0.07174974190894189,43.64277838944889,57.67446636397294,1.7365133542742335,1.3580617567325746,0.1468690142447624,1.1661922792696053,13.90822613572445,0.8900003433227557,0.7949554645926504,-1.4497506618499756,-3.344490082417849,0.44498875871789956,-2.3971203721339123,-0.5023809515660389,3.418999671936035,9.077799501890594,-46.42542862701333,0.9473697102839375,12,1.5850000381469727,0.7224998474121094,-0.9362492561340332,-0.5899991989135742,2.02500057220459,3,0.16225920501233548,1.585772783027639,15.890000343322756,1.2994641061261625,16.989999771118164,-2.211270027186469,17.860000610351562,0.16225920501233548
3873,2001-12-14,15.914999961853027,16.489999771118164,15.199999809265135,15.204999923706055,19617000.0,0.03917730316089951,-2.583331898407219,-8.874903143514489,41.94386585668457,55.67864177569767,1.2481759295543924,0.8015183807501494,-0.41121565494561096,0.4917050583064153,14.10770710464895,1.2899999618530291,0.8082208639053938,-0.85125026702881,-2.7431025170248446,1.0406019829672228,-1.7971763920268273,0.0946758579692073,2.669639320373534,27.685321554134067,-21.344080145175848,0.9459261249980164,12,0.9849996566772461,0.12249946594238281,-1.552499532699585,-1.1899995803833008,2.005000114440918,4,0.13949106329563143,1.448977526406035,15.3149995803833,1.585772783027639,15.890000343322756,1.2994641061261625,16.989999771118164,0.13949106329563143
3874,2001-12-17,15.770000457763672,16.170000076293945,15.460000038146973,15.880000114440918,8912400.0,-0.00911087052698134,1.0579723765993059,-0.15492908558756407,42.834392937707655,53.58237776332529,1.520110252039352,0.9827262474588778,-0.22898968113900864,0.5701188257345038,14.317968273007548,0.7100000381469727,0.6759494322628647,-0.9872498035430901,-2.897079077573018,0.9225794704868377,-1.9421644405580558,-0.03233516652812618,2.671253253173827,26.551743415535682,-18.011950369817527,0.9549146370149643,12,1.1299991607666016,0.2674989700317383,-1.4287505149841309,-1.0450000762939453,1.2749996185302734,0,0.11287246211971858,-2.583331898407219,15.914999961853027,1.448977526406035,15.3149995803833,1.585772783027639,15.890000343322756,0.11287246211971858
3875,2001-12-18,16.5,16.579999923706055,15.800000190734865,15.824999809265135,7607000.0,0.046290394486129705,-1.1517250995439516,-6.136384522684531,52.59381534801009,52.16661906438726,0.7664618893155577,0.23940444318165532,-0.9292762997637407,-0.22209918773293325,14.240953282001346,0.8099994659423828,0.6602209423345009,-0.24100022315979075,-2.1539303870925615,1.67192994077298,-1.197465305126176,0.7154648588065946,1.8036035624999975,73.34963051533853,23.990545172796857,0.9564650819663858,12,0.39999961853027344,-0.46250057220458984,-2.3349997997283936,-1.7749996185302734,1.0849990844726527,1,0.08939396251331666,1.0579723765993059,15.770000457763672,-2.583331898407219,15.914999961853027,1.448977526406035,15.3149995803833,0.08939396251331666
3876,2001-12-19,16.309999465942386,16.614999771118164,15.824999809265135,16.194999694824222,6999600.0,-0.011515183882279567,1.1793090929181103,0.17036998314469382,47.048406564701224,50.09063507991699,0.7167318931301843,0.4700436226043472,-0.6934271860284404,-0.09118363771834126,14.008135692938033,0.7899999618530291,0.6600022268835133,-0.4415007114410372,-2.3418807001634967,1.4588792772814223,-1.3916907058022652,0.5086892829201926,1.8614599540576116,81.11452951076228,30.990929133429006,0.9501899943612293,12,0.42500019073485973,0.48250007629394176,-2.14499926567078,-1.5849990844726598,1.2650012969970668,2,0.0600859277544028,-1.1517250995439516,16.5,1.0579723765993059,15.770000457763672,-2.583331898407219,15.914999961853027,0.0600859277544028
3877,2001-12-20,15.335000038146973,16.375,15.274999618530273,16.28499984741211,5170200.0,-0.05977924339184393,-1.0560742332507707,-8.260884348100111,45.93659534943442,48.232636724542644,1.3124130668041367,1.4600436585865815,0.3096218034614502,0.8025740631193088,13.908761826327673,1.1000003814697266,0.5238357803530072,-1.3785001754760735,-3.3626987434982,0.6056983925460511,-2.370599459487135,-0.3864008914650121,2.709601005053024,9.540652475004073,-44.241631059733066,0.9920992840110623,12,1.317500114440918,1.5649995803833008,-0.9037497043609619,-0.6099996566772461,1.730000495910641,3,0.10987938802902719,1.1793090929181103,16.309999465942386,-1.1517250995439516,16.5,1.0579723765993059,15.770000457763672,0.10987938802902719
3878,2001-12-21,15.725000381469727,15.994999885559082,15.149999618530273,15.300000190734865,5456600.0,0.025432040583801774,-1.3310309266145677,-0.4473687116459701,48.584124761131356,47.404763476216424,0.5893334689204757,1.0573070330320924,-0.08912809173738268,0.32455197190506624,13.468723333741895,0.8450002670288086,0.24299060057154165,-0.9459998130798333,-2.9785136097714044,1.0865139836117361,-1.962256711425617,0.07025708526595054,2.1978166200022713,39.24919474743582,-17.946916549165778,1.0162568983457847,12,0.7249994277954102,1.1749992370605469,-1.2062504291534424,-1.130000114440918,1.125,4,0.10270268565597451,-1.0560742332507707,15.335000038146973,1.1793090929181103,16.309999465942386,-1.1517250995439516,16.5,0.10270268565597451
3879,2001-12-24,15.484999656677244,15.81999969482422,15.380000114440918,15.649999618530273,1534000.0,-0.015262366866159116,-1.3466703966023772,-0.388235030124881,39.578156505046465,45.679757888437166,0.5107189840637005,1.2030462075875779,0.14044337059666567,0.47376271670471404,12.451596091910462,0.43999958038330256,-0.10034110811361074,-1.0870005130767826,-3.149340769323791,0.9753397431702258,-2.1181706412002885,-0.05583038495327841,2.320904664735872,22.866894420126897,-27.946327748289754,1.0311701281235042,12,0.5375003814697283,1.4149999618530291,-0.7987496852874738,-1.1724996566772443,2.4800004959106463,0,0.15724898118203767,-1.3310309266145677,15.725000381469727,-1.0560742332507707,15.335000038146973,1.1793090929181103,16.309999465942386,0.15724898118203767
3880,2001-12-26,15.335000038146973,15.975000381469727,15.31999969482422,15.65999984741211,3168600.0,-0.009686769251272875,-2.6901395586240513,1.9696962691095936,28.844797136409213,43.44521476095265,0.4484252763065104,1.277984323352051,0.29127323192804155,0.5512970080143127,11.36245044879642,0.655000686645506,-0.4191641881772661,-1.1477500915527337,-3.2640267637645515,0.9685265806590841,-2.2058884276586426,-0.08961175544682476,2.3586681104096208,12.628013675623176,-32.29059600217576,1.0581383361059085,12,0.4724998474121094,1.5649995803833008,-0.6487500667572021,-1.2074995040893555,2.1099996566772496,2,0.1115096207299131,-1.3466703966023772,15.484999656677244,-1.3310309266145677,15.725000381469727,-1.0560742332507707,15.335000038146973,0.1115096207299131
3881,2001-12-27,15.914999961853027,15.94499969482422,15.375,15.375,3587600.0,0.037821970802951466,-1.1111101299646324,-1.6615393192815453,31.420764849339662,42.08721325649607,-0.1426574797913993,0.7261575626745085,-0.2821068104058355,-0.07418135825450811,10.992388336572619,0.6099996566772479,-0.6422411037153211,-0.5620001316070571,-2.6840733465239452,1.5600730833098293,-1.6230367390655012,0.499036475851387,1.6709214607613028,62.448988171328125,22.863457903448236,1.0610366074584434,12,-0.032500267028808594,0.9849996566772461,-1.1124999523162842,-1.7874994277954102,1.4399995803833008,3,0.10493239878243665,-2.6901395586240513,15.335000038146973,-1.3466703966023772,15.484999656677244,-1.3310309266145677,15.725000381469727,0.10493239878243665
3882,2001-12-28,16.125,16.415000915527347,15.979999542236328,16.045000076293945,4007000.0,0.013195101391789255,-3.1428506553074333,0.14814801732861677,35.154058444463985,41.33279021069378,-0.2521970586749198,0.4871861112734237,-0.4463202436947853,-0.33784199987544383,10.764845594206788,0.50000095367432,-0.8037759646049629,-0.31775012016296245,-2.439305122626795,1.80380488230087,-1.3785276213948805,0.7430273810689538,1.3574845657097576,77.07504994534261,41.17378341620664,1.0607775012319163,12,-0.24250030517578125,0.7749996185302734,-1.2250001430511475,-1.9974994659423828,0.8449993133544922,4,0.08992252793422972,-1.1111101299646324,15.914999961853027,-2.6901395586240513,15.335000038146973,-1.3466703966023772,15.484999656677244,0.08992252793422972
3883,2001-12-31,15.524999618530273,16.145000457763672,15.520000457763672,16.125,3769200.0,-0.037209325982618724,-1.0491846848959554,-7.500011920940324,34.12644098151027,40.36523999333851,0.32035245950860514,1.103186586671967,0.18699112831387588,0.20494305755322628,10.575549073037587,0.625,-0.8377464621212543,-0.8920004367828369,-3.046385291220467,1.2623844176547951,-1.969192864001652,0.18519199043597823,1.8581855645510927,18.721433349126084,-12.496754157072285,1.0771924272188158,12,0.3575000762939453,1.375,-0.6249997615814209,-1.4124994277954102,1.375,0,0.099194908429449,-3.1428506553074333,16.125,-1.1111101299646324,15.914999961853027,-2.6901395586240513,15.335000038146973,0.099194908429449
3884,2002-01-02,15.920000076293945,16.0,15.095000267028807,15.56999969482422,6320600.0,0.0254428642492337,2.5490169679154255,-0.5833335982426943,42.22384063439292,39.213020580714385,-0.05714204150047841,0.741476533686285,-0.18441223684666497,-0.24068669189630754,10.862138783491432,0.9049997329711932,-0.7516009978862606,-0.4940000057220466,-2.651112428130336,1.663112416686241,-1.5725562169261913,0.5845562054820981,1.3678576994641674,62.499954844988146,27.21690312520004,1.078556211204144,1,-0.06500005722045898,0.9799995422363281,-1.0200002193450928,-1.807499885559082,1.9799995422363281,2,0.05841710431651448,-1.0491846848959554,15.524999618530273,-3.1428506553074333,16.125,-1.1111101299646324,15.914999961853027,0.05841710431651448
3885,2002-01-03,16.540000915527347,16.774999618530273,15.5,15.90999984741211,6766600.0,0.03894477614712,1.3181843402992115,1.8000010899123358,55.07812750292847,40.10521179607297,-0.7497122979383786,0.07615603828761763,-0.7879544435596344,-0.8988049265678377,10.362037708690655,1.2749996185302734,-0.671754319982572,0.15725083351135538,-1.971980766060586,2.2864824330832967,-0.9073649662746135,1.221866633297326,0.656342549200442,86.01197656458018,45.78782979023946,1.0646157997859702,1,-0.6050009727478063,0.35999870300292613,-1.0875008106231725,-2.2525005340576207,1.7099990844726527,3,0.08615472540408331,2.5490169679154255,15.920000076293945,-1.0491846848959554,15.524999618530273,-3.1428506553074333,16.125,0.08615472540408331
3886,2002-01-04,17.950000762939453,18.46999931335449,17.559999465942386,18.05500030517578,16557800.0,0.08524786997372136,-1.0564918663091927,-0.16666565748920592,68.2100940769522,42.580044988019395,-2.126206728937529,-1.4366418346772178,-2.1686405425277275,-2.3204284991945165,9.244910520406915,1.9299983978271413,-0.5519221781294039,1.585750627517701,-0.47803347461243106,3.649534729647833,0.5538585764526331,2.617642678582767,-2.950000762939453,84.59263118959541,38.75861384965408,1.0318920510650662,1,-1.1675009727478063,-1.0500011444091797,-2.4025003910064697,-3.652500152587889,0.17499923706054688,4,-0.0281337630446169,1.3181843402992115,16.540000915527347,2.5490169679154255,15.920000076293945,-1.0491846848959554,15.524999618530273,-0.0281337630446169
3887,2002-01-07,18.07999992370605,18.625,17.889999389648438,18.375,7604000.0,0.00724229277109556,-1.1777758939798528,2.8095367847411783,66.00147710258389,44.51530635929189,-2.0404549859425245,-1.6973775528977377,-2.303962177629316,-2.4585393915639653,8.073946904596188,0.7350006103515625,-0.5910094903275933,1.743499803543088,-0.20333638712143554,3.6903359942076115,0.770081708210828,2.7169178988753497,-3.010599937438961,84.56090318638003,34.92626268163166,0.9734180953322613,1,-1.2199997901916468,-1.1800003051757777,-2.42624950408935,-3.782499313354487,0.649999618530277,0,-0.04009957879032511,-1.0564918663091927,17.950000762939453,1.3181843402992115,16.540000915527347,2.5490169679154255,15.920000076293945,-0.04009957879032511
3888,2002-01-08,18.31999969482422,18.565000534057614,17.719999313354492,18.09000015258789,5666800.0,0.01327432367980741,1.347221633535384,-0.7796592635696411,68.58599861647727,47.73839992722865,-2.0938322446766016,-2.035849574541409,-2.538223475799949,-2.7110059897127385,7.022591553682419,0.8450012207031214,-0.5475321818613601,1.9797496318817132,0.0172095321421466,3.9422897316212797,0.9984795820119317,2.9610196817514964,-3.108375708007813,91.35976407230311,37.20228572992793,0.9812700498697828,1,-1.4599995613098145,-1.4200000762939453,-2.6162493228912354,-4.0224990844726545,0.1849994659423828,1,-0.07368997838199365,-1.1777758939798528,18.07999992370605,-1.0564918663091927,17.950000762939453,1.3181843402992115,16.540000915527347,-0.07368997838199365
3889,2002-01-09,18.815000534057614,19.600000381469727,18.40999984741211,18.57999992370605,11211000.0,0.027019696914800884,-3.1391268003689152,1.021743817690279,67.47169711370009,52.03027770248319,-2.3096855558827514,-2.5883414289235454,-3.0159739626082747,-3.209973632649442,6.257794534472246,1.2800006866455078,-0.3946248048823193,2.4270004749298053,0.27175843308817704,4.582242516771432,1.349379454008993,3.5046214958506194,-3.4668415067138643,80.853664039643,27.920787097573758,1.0776210209208135,1,-1.467500209808346,-1.5150003433227504,-3.105000257492062,-4.517499923706049,-0.9700012207031214,2,-0.10178054005690507,1.347221633535384,18.31999969482422,-1.1777758939798528,18.07999992370605,-1.0564918663091927,17.950000762939453,-0.10178054005690507
3890,2002-01-10,18.225000381469727,18.975000381469727,18.045000076293945,18.774999618530273,7936400.0,-0.03135796629502663,-1.0439570574007235,-2.340416206739822,63.629896794134524,55.609070140793726,-1.4154803974848598,-2.003810588573927,-2.3775052758726716,-2.6417818054033546,6.275227529141296,0.9300003051757812,-0.2973976330731354,1.7752502918243422,-0.5189061033192814,4.069406686967968,0.6281720942525304,2.922328489396154,-2.621730872878418,32.598069464857936,-16.07726581685727,1.1470781975718125,1,-0.877500057220459,-0.9250001907348633,-2.5625,-3.9274997711181623,-0.9449996948242188,3,-0.017832688951265996,-3.1391268003689152,18.815000534057614,1.347221633535384,18.31999969482422,-1.1777758939798528,18.07999992370605,-0.017832688951265996
3891,2002-01-11,18.01499938964844,18.59499931335449,17.75,18.229999542236328,6613200.0,-0.01152268792459421,-1.2684577848097929,0.39090991059723723,71.40573505325727,59.637034208437434,-0.9792461075293311,-1.7143425731336173,-2.0948475138647513,-2.4442538736670976,7.021276758481266,0.8449993133544886,-0.08278295323845697,1.4589993476867704,-0.9212210746958647,3.8392197700694055,0.2688891364954529,2.649109558878088,-2.171926028684428,15.691484504830445,-36.36710538348598,1.1901102111913175,1,-0.6674990653991735,-0.7149991989135778,-2.3524990081787145,-3.7174987792968768,-0.5450000762939489,4,0.013044719306879005,-1.0439570574007235,18.225000381469727,-3.1391268003689152,18.815000534057614,1.347221633535384,18.31999969482422,0.013044719306879005
3892,2002-01-14,17.799999237060547,18.049999237060547,17.450000762939453,17.864999771118164,6059000.0,-0.011934507902977454,1.7586170609256133,0.3023278508188336,67.05010572693303,63.29521918015107,-0.5606153419936568,-1.3740765864580595,-1.7703113230003389,-2.23527972631304,7.310029837338261,0.5999984741210938,0.24132762774184613,1.1197492122650132,-1.2471085611481385,3.486606985678165,-0.06367967444156264,2.303178098971589,-1.7315102548661905,16.27900168467707,-35.85493964120805,1.1834288867065754,1,-0.4524989128112793,-0.4999990463256836,-1.5099992752075195,-2.8749990463256836,-0.8599987030029332,0,0.018258470610649447,-1.2684577848097929,18.01499938964844,-1.0439570574007235,18.225000381469727,-3.1391268003689152,18.815000534057614,0.018258470610649447
3893,2002-01-15,18.13500022888184,18.450000762939453,17.75,17.75,7610000.0,0.018820281246068937,-2.63636543787249,-5.923031779101554,71.44012309490928,66.54147278687512,-0.5436208136691079,-1.6171450080050924,-2.0015531670440936,-2.5802478917678595,8.099387366376183,0.7000007629394531,0.5377089718934904,1.3437501907348661,-1.0795509550975382,3.7670513365672704,0.13209961781866397,2.5554007636510683,-1.854620562730961,31.86044592931825,-22.985173519172772,1.2116505729162022,1,-0.5850000381469762,-0.8350000381469762,-1.8200006484985387,-3.1850004196167028,-0.5699996948242259,1,0.03280944614529924,1.7586170609256133,17.799999237060547,-1.2684577848097929,18.01499938964844,-1.0439570574007235,18.225000381469727,0.03280944614529924
3894,2002-01-16,17.549999237060547,18.13500022888184,17.524999618530273,17.895000457763672,7568400.0,-0.032258118799999735,-2.0886071059519047,-0.8961065340275666,66.74223491224112,67.83748472124319,0.3318036346023945,-0.9401558235270997,-1.3143889208560395,-1.9968214753257243,8.845563507288903,0.610000610351566,0.7876460999856754,0.6697492599487305,-1.7262199413654535,3.0657184612629145,-0.5282353407083633,1.8677338606058225,-1.0704423279905377,6.557278631811582,-51.41324252996496,1.1979846006570924,1,0.975001335144043,-0.2499990463256836,-0.9787495136260986,-2.59999942779541,0.595001220703125,2,0.05441595243430952,-2.63636543787249,18.13500022888184,1.7586170609256133,17.799999237060547,-1.2684577848097929,18.01499938964844,0.05441595243430952
3895,2002-01-17,17.975000381469727,18.149999618530273,17.700000762939453,17.729999542236328,7506000.0,0.024216590477776245,-1.9508276685823636,-0.7101448474126493,65.94426147659655,67.5857255434259,0.14724839267524814,-1.3164846405625639,-1.6511365118931849,-2.432677683649409,9.310487520561479,0.6000003814697266,1.1296324958020207,1.0210003852844238,-1.4161369372099166,3.4581377077787643,-0.19756827596274462,2.239569046531594,-1.3082168640557335,45.85155311681165,-11.075251382416702,1.21856866124717,1,0.5500001907348633,-0.6750001907348633,-1.3912508487701416,-3.02500057220459,0.5399990081787145,3,-0.007232326306332193,-2.0886071059519047,17.549999237060547,-2.63636543787249,18.13500022888184,1.7586170609256133,17.799999237060547,-0.007232326306332193
3896,2002-01-18,17.290000915527347,17.780000686645508,17.104999542236328,17.475000381469727,6183600.0,-0.03810845348568337,-1.4324268594856708,-0.7550972744470509,58.3994235328416,66.74105292456564,0.8144270966361198,-0.5842566312930231,-0.8893429048829056,-1.7563995445955314,9.543943614693031,0.8700008392333984,1.3722102787732524,0.2870008468627958,-2.134978415688561,2.708980109414151,-0.9239887844128809,1.4979904781384725,-0.4472243862700118,13.754736459964414,-38.945337659337845,1.2109896312756776,1,1.06249904632568,0.009999275207515979,-0.6750013828277623,-2.3400011062622106,1.3549995422363246,4,-0.0005783822066116606,-1.9508276685823636,17.975000381469727,-2.0886071059519047,17.549999237060547,-2.63636543787249,18.13500022888184,-0.0005783822066116606
3897,2002-01-22,17.020000457763672,17.399999618530273,16.850000381469727,17.385000228881836,5932000.0,-0.01561598863312963,1.7848164834156635,1.972977431361064,61.31718128460766,65.93340655435792,1.0261665507244544,-0.19135871539596394,-0.5679584603629024,-1.505800441399133,10.191234637715977,0.5499992370605469,1.4719178356782656,-0.06724963188171529,-2.358630527637043,2.2241312638736144,-1.212940079759381,1.0784408159959487,2.5799999237060547,10.625002235173646,-44.45751478436643,1.1456904478776646,1,1.2049999237060547,0.2799997329711914,-0.4262509346008301,-1.8050007820129395,1.1700000762939418,1,0.026439415011034972,-1.4324268594856708,17.290000915527347,-1.9508276685823636,17.975000381469727,-2.0886071059519047,17.549999237060547,0.026439415011034972
3898,2002-01-23,17.34000015258789,17.579999923706055,16.930000305175778,17.100000381469727,4872800.0,0.018801391669660772,-1.2413782897657426,-0.6575340318240013,60.872887422986835,65.20020547761199,0.6174682401351461,-0.4049237033177633,-0.8140654547701445,-1.842898973992341,10.884252976641795,0.649999618530277,1.3537405749624227,0.17200007438659526,-2.0293044459597347,2.3733045947329234,-0.9286521857865679,1.2726523345597585,2.205000228881836,37.69231220674498,-15.772335778180427,1.1006522601731643,1,0.5725002288818359,0.007500171661376953,-0.8712506294250488,-2.125000476837158,1.9300003051757812,2,-0.02306802854731116,1.7848164834156635,17.020000457763672,-1.4324268594856708,17.290000915527347,-1.9508276685823636,17.975000381469727,-0.02306802854731116
3899,2002-01-24,17.920000076293945,18.075000762939453,17.40999984741211,17.5,5718800.0,0.033448668892860134,-1.216668309104723,1.7500019868233874,60.631728800448805,64.86707570053579,-0.11492409015584215,-0.8360086470773211,-1.3091693270818965,-2.4470176204207554,11.771605859026447,0.7350006103515625,1.263732185191742,0.6302499771118164,-1.4448568576656768,2.7053568118893097,-0.4073034402769302,1.667803394500563,1.5711003051757828,82.30771713709737,31.598540115387962,1.0375534173887462,1,-0.19750022888183594,-0.5724997520446777,-1.4512505531311035,-2.6575002670288086,2.559999465942383,3,-0.01981024222795369,-1.2413782897657426,17.34000015258789,1.7848164834156635,17.020000457763672,-1.4324268594856708,17.290000915527347,-0.01981024222795369
3900,2002-01-25,17.045000076293945,17.774999618530273,16.950000762939453,17.7450008392334,6945800.0,-0.04882812479211551,1.1710544147689343,-1.666668180435148,42.40134241386588,61.64436540727008,0.6426743864716755,0.1830540888058394,-0.36107544642166545,-1.602267659202747,12.537967300879682,0.9699993133544922,1.1030605560875415,-0.3302500247955322,-2.1966552129823107,1.536155163391248,-1.2634526188889232,0.6029525692978588,2.3932783051757838,15.918337477598394,-29.244688217438416,0.9332025940933899,1,0.6050004959106445,0.30250024795532227,-0.5762505531311035,-1.6075005531311035,2.9449996948242188,4,0.06453507635940703,-1.216668309104723,17.920000076293945,-1.2413782897657426,17.34000015258789,1.7848164834156635,17.020000457763672,0.06453507635940703
3901,2002-01-28,17.584999084472653,17.69499969482422,17.274999618530273,17.364999771118164,7497600.0,0.03168078649232364,-1.1000023841880648,-0.3142843908207534,46.11154312358503,59.31785845134252,0.03940969077652312,-0.2375997462670405,-0.8471173661552065,-2.155153639741579,13.34574386732511,0.6499996185302734,0.9198366309811448,0.126249027252193,-1.6099715423058285,1.8624695968102127,-0.7418612575268178,0.9943593120312038,1.8015137369970766,59.99987543849513,19.0016553282993,0.86811028477901,1,0.06500148773193715,-0.23749876022338512,-1.116249561309811,-2.147499561309811,2.5850009918212926,0,0.05288600247906561,1.1710544147689343,17.045000076293945,-1.216668309104723,17.920000076293945,-1.2413782897657426,17.34000015258789,0.05288600247906561
3902,2002-01-29,17.575000762939453,18.165000915527344,17.299999237060547,17.975000381469727,9107000.0,-0.0005685710579323988,1.2179510692146867,-1.8181857589971075,43.928291177886074,56.26098823833995,0.015796782990051383,-0.1195295247661079,-0.7929653640664576,-2.1552773169679362,13.88754253245301,0.8650016784667969,0.7934257481270208,0.04375066757202006,-1.5750984210066008,1.6625997561506392,-0.7656738767172904,0.8531752118613305,1.7607818097302754,52.22673190259104,16.87191564963384,0.8094245442893097,1,-0.06750011444091797,-0.22750043869018555,-0.811251163482666,-2.1375012397766113,1.8249988555908203,1,0.06088191455903291,-1.1000023841880648,17.584999084472653,1.1710544147689343,17.045000076293945,-1.216668309104723,17.920000076293945,0.06088191455903291
3903,2002-01-30,17.065000534057614,17.649999618530273,16.620000839233402,17.59000015258789,8094200.0,-0.029018503939828078,2.1938018422959096,1.312500298023517,35.772361253602256,52.819891165157856,0.4001343211817847,0.5394153495288343,-0.25075850655810683,-1.6508831025480433,14.681838402683667,1.0299987792968714,0.6130327871500647,-0.5432496070861852,-1.8826887121386093,0.796189497966239,-1.2129691596123955,0.1264699454400251,2.2210663947881137,28.802567821980407,-0.7640289938870772,0.6697195525262113,1,0.32750034332275746,0.28249979019165394,-0.2887506484985316,-1.6275010108947718,2.45999908447266,2,0.06592440461720295,1.2179510692146867,17.575000762939453,-1.1000023841880648,17.584999084472653,1.1710544147689343,17.045000076293945,0.06592440461720295
3904,2002-01-31,16.850000381469727,17.225000381469727,16.754999160766598,17.155000686645508,6263600.0,-0.012598895157301615,1.1123664855041564,0.5809533843655388,38.095241240730786,49.725555583394986,0.5647912995944147,0.8723889968294287,-0.00748146633100788,-1.4497417943537165,15.193259121737674,0.47000122070312855,0.4708524466573607,-0.804749774932862,-1.947550645359847,0.33805109549412293,-1.3761502101463563,-0.23334933971936778,2.3294239037915077,14.886701027745861,-13.705863907833255,0.5714004352134927,1,0.5425004959106445,0.497499942779541,-0.17500066757202148,-1.4125008583068848,3.3199996948242188,3,0.14362017931793436,2.1938018422959096,17.065000534057614,1.2179510692146867,17.575000762939453,-1.1000023841880648,17.584999084472653,0.14362017931793436
3905,2002-02-01,17.96500015258789,18.649999618530273,17.5,17.549999237060547,14064600.0,0.06617209174335392,-3.466023228941365,-1.3606573779923457,49.625754230716055,48.750703438714375,-0.6166204045972385,-0.13742549903775725,-1.1088731585913862,-2.5603618991178294,16.15503662023533,1.7999992370605469,0.2849126068221821,0.23900003433227468,-0.7824054718931492,1.2604055405576986,-0.2717027187804355,0.7497027874449849,1.112047194832229,66.2561636524902,34.54326649708568,0.5107027531127114,2,-0.3299999237060547,-0.617499828338623,-1.5037503242492676,-2.527500629425049,1.0949993133544957,4,0.1399943984573886,1.1123664855041564,16.850000381469727,2.1938018422959096,17.065000534057614,1.2179510692146867,17.575000762939453,0.1399943984573886
3906,2002-02-04,17.444999694824222,18.13500022888184,17.219999313354492,17.950000762939453,5966400.0,-0.028945196401167883,1.0914306640624911,-1.2168673591322647,47.45884387103542,47.21088817053968,-0.08082030714605892,0.3613271384707524,-0.5576539985192746,-2.0395997896236544,15.716799004853254,0.9150009155273473,0.1486885922232304,-0.2557503700256305,-1.2788069238887765,0.7673061838375155,-0.7672786469572053,0.25577790690594426,1.5337657922684294,40.64036215216712,6.687043485997137,0.5115282769315737,2,0.19000053405761363,-0.09749937057495472,-1.0912499427795446,-2.0075001716613805,1.3199996948242188,0,0.145887080585563,-3.466023228941365,17.96500015258789,1.1123664855041564,16.850000381469727,2.1938018422959096,17.065000534057614,0.145887080585563
3907,2002-02-05,17.354999542236328,18.049999237060547,17.295000076293945,17.334999084472653,7168800.0,-0.00515908020420297,-14.100213626306553,-0.03960478309149187,44.21364456132534,45.359861185910624,0.06894733584199741,0.4155316967950391,-0.43667606720647,-1.9376177353066346,15.149283485170512,0.7549991607666016,-0.02049683796963464,-0.3095005035400398,-1.3273407427565544,0.7083397356764749,-0.8184206231482989,0.19941961606821934,1.5294153589419537,36.20685443256802,1.9066461045730705,0.5089201196082581,2,0.2800006866455078,-0.007499217987060547,-0.963749885559082,-1.9175000190734863,0.9400005340576172,1,0.1622011298362087,1.0914306640624911,17.444999694824222,-3.466023228941365,17.96500015258789,1.1123664855041564,16.850000381469727,0.1622011298362087
3908,2002-02-06,16.969999313354492,17.674999237060547,16.829999923706055,17.555000305175778,5288800.0,-0.022183822474029613,1.0484860254729653,-29.249380125876755,45.565749146286365,43.685863446559246,0.44247439859895366,0.731723430148655,-0.04000735006454903,-1.5537700607576923,14.552890854610062,0.8449993133544922,-0.09951150694032052,-0.6270007133483873,-1.6408542790890266,0.3868528523922521,-1.133927496218707,-0.12007393047806758,1.8238390253459933,11.345651749425949,-25.370656232461563,0.5069267828703192,2,0.6650009155273438,0.3775010108947754,-0.5787496566772461,-1.5324997901916504,2.6200008392333984,2,0.14319389531521654,-14.100213626306553,17.354999542236328,1.0914306640624911,17.444999694824222,-3.466023228941365,17.96500015258789,0.14319389531521654
3909,2002-02-07,16.899999618530273,17.469999313354492,16.510000228881836,17.0,6868600.0,-0.004124908524252735,-1.1818181818181819,0.1709405332090037,41.309610450486005,43.564559895072584,0.39400510104519526,0.6860755033110806,0.012396279299228041,-1.4914091691504652,13.108575125051711,0.9599990844726562,-0.1832308441003434,-0.6012503623962395,-1.4840024475656008,0.2815017227731218,-1.042626404980922,-0.1598743198115571,1.8068852201915284,18.22427574208361,-16.62033284906253,0.4413760425846809,2,0.6800003051757812,0.44750070571899414,-0.5087499618530273,-1.4625000953674316,2.440000534057617,3,0.15532544729301523,1.0484860254729653,16.969999313354492,-14.100213626306553,17.354999542236328,1.0914306640624911,17.444999694824222,0.15532544729301523
3910,2002-02-08,17.899999618530273,17.915000915527344,17.0,17.024999618530273,4220600.0,0.05917159896876778,1.022095674862271,-8.749966621526255,54.69229909230717,44.517977224930604,-0.5274229904478176,-0.3578692937972505,-0.9828204309008903,-2.4723936154916046,12.132267366893728,1.0150012969970703,-0.2640834645601764,0.4149996757507317,-0.4224587304174925,1.252458081918956,-0.003729527333380389,0.8337288788348438,0.6750721436011311,85.5384239783652,46.04218022856752,0.4187292030841125,2,-0.31999969482421875,-0.34999942779541016,-1.5224997997283936,-2.4625000953674316,1.8199996948242152,4,0.12681567073407884,-1.1818181818181819,16.899999618530273,1.0484860254729653,16.969999313354492,-14.100213626306553,17.354999542236328,0.12681567073407884
3911,2002-02-11,18.25,18.299999237060547,17.53499984741211,17.80500030517578,5572800.0,0.019553094353555345,1.8073466416552342,0.5085710797991071,59.346503898471056,46.231111971662266,-0.8640354541711517,-0.7266152644751855,-1.2887325275679729,-2.7999526253935585,11.540837216567535,0.7649993896484375,-0.381543274702711,0.7532500267028794,-0.12129203985073289,1.6277920932564918,0.3159789934260715,1.1905210599796874,0.20116747013642922,97.20674498521538,51.825383169576845,0.43727103327680655,2,-0.6700000762939453,-0.19499969482421875,-1.8325002193450928,-2.812500476837158,1.0049991607666016,0,0.04438353238040471,1.022095674862271,17.899999618530273,-1.1818181818181819,16.899999618530273,1.0484860254729653,16.969999313354492,0.04438353238040471
3912,2002-02-12,18.125,18.450000762939453,17.790000915527344,17.989999771118164,4280000.0,-0.006849315068493178,-1.4672986491641502,0.3033715089066813,56.14722046805183,48.49498521771222,-0.7295315278218517,-0.6071473737023645,-1.145333287865295,-2.6210759960464998,11.281689415365781,0.6599998474121094,-0.29444008978932246,0.6119999885559082,-0.2976407594551347,1.521640736566951,0.15717961455038676,1.0668203625614296,-1.614999771118164,83.24738796541997,35.36938424794619,0.45482037400552083,2,-0.5450000762939453,-0.06999969482421875,-1.283750295639038,-2.687500476837158,1.4300003051757812,1,0.035310311153017526,1.8073466416552342,18.25,1.022095674862271,17.899999618530273,-1.1818181818181819,16.899999618530273,0.035310311153017526
3913,2002-02-13,18.729999542236328,18.799999237060547,18.075000762939453,18.125,6425600.0,0.033379285088900756,-1.056739046918203,4.481470492660252,56.31825059474482,50.519764034824895,-1.1996717786423972,-1.2282589938181303,-1.6997009378802659,-3.16693636682124,10.816365862326634,0.7249984741210938,-0.2528303393418696,1.1872495651245103,0.16056637636247828,2.2139327538865423,0.6739079707434925,1.700591159505528,-2.1811993026733383,96.94324344359035,51.213626666886526,0.5133415943810165,2,-1.0749998092651367,-0.6749992370605469,-1.8499996662139893,-3.2925000190734863,1.1450004577636719,2,-0.02322474514542594,-1.4672986491641502,18.125,1.8073466416552342,18.25,1.022095674862271,17.899999618530273,-0.02322474514542594
3914,2002-02-14,18.5049991607666,18.875,18.25,18.739999771118164,5822400.0,-0.012012834328284372,1.4752422894178256,-0.38843105481188167,62.673606856920344,51.96952543773648,-0.7992736780077578,-0.9781966683750092,-1.4237049488067086,-2.87647923361744,10.594776889627527,0.625,-0.19644020952463848,0.914499187469481,-0.1987834838628295,2.0277818588017915,0.35785785180332397,1.471140523135638,-1.8661509613037097,80.26662190755208,29.49516381324994,0.5566413356661557,2,-0.8124990463256836,-0.4499988555908203,-1.6249992847442627,-3.0674996376037598,0.5200004577636719,3,0.058632858201996374,-1.056739046918203,18.729999542236328,-1.4672986491641502,18.125,1.8073466416552342,18.25,0.058632858201996374
3915,2002-02-15,17.844999313354492,18.600000381469727,17.815000534057614,18.46500015258789,6719200.0,-0.03566602957818066,-1.3088285205390942,2.638294591260308,52.21088661556835,52.49753018712903,-0.1766641779514444,-0.3461846067827885,-0.7575293114972013,-2.155952367619733,10.154222960503798,0.7849998474121129,-0.04844228343858248,0.26099939346313406,-0.8443204022417348,1.3663191891680029,-0.29166050438930213,0.8136592913155702,-1.0719820058593754,23.13428586882567,-25.376397730851338,0.552659897852435,2,-0.15249919891357422,-0.10249900817871094,-0.5212490558624268,-2.0074992179870605,1.510000228881836,4,0.08377701859111863,1.4752422894178256,18.5049991607666,-1.056739046918203,18.729999542236328,-1.4672986491641502,18.125,0.08377701859111863
3916,2002-02-19,17.280000686645508,18.200000762939453,17.065000534057614,17.780000686645508,7398200.0,-0.03166145410194343,-1.4408599063143364,0.8064505212899812,47.707846924811335,52.88577489418303,0.40506487978850103,0.22980883280068554,-0.2300276564038377,-1.531261445853385,10.041800125191724,1.1350002288818395,0.08903131784301266,-0.3034992218017578,-1.4093879009057382,0.8023894573022226,-0.8564435613537498,0.24944511775023415,-0.3808644176000975,11.878464973797833,-34.66834183502451,0.552944339551991,2,0.41249942779541016,0.41249942779541016,0.04374957084655762,-1.4425005912780762,2.144998550415039,1,0.14120361861991615,-1.3088285205390942,17.844999313354492,1.4752422894178256,18.5049991607666,-1.056739046918203,18.729999542236328,0.14120361861991615
3917,2002-02-20,17.469999313354492,17.704999923706055,16.940000534057614,17.514999389648438,6567400.0,0.010995290460596996,2.599987433972273,0.09000015258789062,53.31152020261886,53.74641612266442,0.26048751532548664,0.07931823871314592,-0.46624352277531855,-1.650675829320683,10.143179417225664,0.764999389648441,0.06905820554844055,-0.13600053787231303,-1.2115104258469458,0.9395093501023197,-0.6737554818596294,0.40175440611500335,1.4050006866455078,27.390125352761157,-20.51714650962491,0.537754943987316,2,0.22250080108642578,0.22250080108642578,-0.14624905586242676,-1.6324992179870605,2.6750011444091797,2,0.10217515269434574,-1.4408599063143364,17.280000686645508,-1.3088285205390942,17.844999313354492,1.4752422894178256,18.5049991607666,0.10217515269434574
3918,2002-02-21,16.940000534057614,17.725000381469727,16.940000534057614,17.424999237060547,4972600.0,-0.03033765312696579,-2.237121429610749,10.777730682829732,50.69984604751464,54.78977563344538,0.8781280043107031,0.6090393121348647,0.02299925492744137,-1.0439157165198676,10.089172850264404,0.7849998474121129,0.09290474555778871,-0.6459993362426779,-1.75663940602945,0.4646407335440941,-1.2013193711360621,-0.0906793013492937,1.8962994766235397,0.0,-49.93260940336626,0.5553200348933857,2,0.967499732971195,0.7524995803833043,0.3837497234344518,-1.102500438690182,3.3699989318847727,3,0.1543683405358076,2.599987433972273,17.469999313354492,-1.4408599063143364,17.280000686645508,-1.3088285205390942,17.844999313354492,0.1543683405358076
3919,2002-02-22,17.565000534057614,17.899999618530273,16.780000686645508,17.010000228881836,7550600.0,0.03689492209539469,-1.2068957741397195,-1.1443335863362527,46.632997984438695,53.894297732571104,0.3993772669562716,-0.046293498135245414,-0.6239228855235162,-1.5968420121864,9.651897736351264,1.1199989318847656,0.1676991723613419,-0.003249359130862217,-1.1027047346112333,1.0962060163495089,-0.552977046871046,0.5464783286093216,1.2333734870910682,43.131866980226256,-4.540286515944452,0.5497276877401854,2,0.26249980926514027,0.12749958038330433,-0.14000034332275035,-1.727500438690182,1.784999847412113,4,0.13151149420482056,-2.237121429610749,16.940000534057614,2.599987433972273,17.469999313354492,-1.4408599063143364,17.280000686645508,0.13151149420482056
3920,2002-02-25,18.145000457763672,18.25,17.545000076293945,17.575000762939453,5696400.0,0.03302020529868299,-1.2380912013853989,1.0270259124338508,55.83334339990193,53.50394656606342,-0.1589274243282368,-0.5688226025137553,-1.1915102685284893,-2.1014622142976265,9.835233248292678,0.7049999237060547,0.2808791255465479,0.5217505455017104,-0.5775469223664338,1.6210480133698546,-0.02789818843236347,1.0713992794357843,0.5726386300048816,92.85717066107178,42.46573966810038,0.5496487339340727,2,-0.31750011444091797,-0.4525003433227539,-0.2325000762939453,-1.7950000762939453,1.1899986267089844,0,0.0484981613979556,-1.2068957741397195,17.565000534057614,-2.237121429610749,16.940000534057614,2.599987433972273,17.469999313354492,0.0484981613979556
3921,2002-02-26,18.51499938964844,18.655000686645508,17.7549991607666,18.229999542236328,5648200.0,0.020391232987071017,2.1858323430917146,0.5000000000000062,59.23567498024315,53.84710817852912,-0.5446598925689621,-0.9123526731415623,-1.5090796253345786,-2.39555969524449,10.176469636967491,0.9000015258789062,0.45191486152780413,0.8452494621276898,-0.32370597440100113,2.0142048986563807,0.26077174386334434,1.4297271803920353,-1.7349987030029332,92.53326416015643,38.68086273415415,0.5844777182643459,2,-0.6874990463256871,-0.8224992752075231,-0.6024990081787145,-2.139999389648441,0.6400012969970668,1,0.045368629774707125,-1.2380912013853989,18.145000457763672,-1.2068957741397195,17.565000534057614,-2.237121429610749,16.940000534057614,0.045368629774707125
3922,2002-02-27,18.645000457763672,19.21500015258789,18.31999969482422,18.614999771118164,8060600.0,0.007021391974115554,-1.88709434287314,0.10526562353602417,63.900434116016875,54.68957301422601,-0.662847307318458,-1.0098578445600843,-1.5655226811125118,-2.475356798612715,10.277330196606165,0.8950004577636719,0.4557270880241404,0.921750545501709,-0.3243432319109836,2.1678443229144015,0.29870365679536093,1.544797434208057,-1.8274997711181626,76.5913831688,16.644950707149448,0.6230468887063464,2,-0.6475000381469727,-0.7825002670288086,-0.8187503814697266,-2.207500457763672,0.2899990081787145,2,0.04183420542486971,2.1858323430917146,18.51499938964844,-1.2380912013853989,18.145000457763672,-1.2068957741397195,17.565000534057614,0.04183420542486971
3923,2002-02-28,18.190000534057614,18.71999931335449,18.18000030517578,18.549999237060547,5443600.0,-0.024403320597216616,-1.8421063198630534,-11.999682115837107,60.062415865341656,54.39944068182838,-0.3268761533795477,-0.4914512958101227,-1.0600780420249158,-1.9791548955494598,11.071502104008612,0.5399990081787074,0.3831325195236879,0.41050062179565217,-0.8118219072704171,1.6328231508617215,-0.2006606427373825,1.0216618863286868,-1.276599868774408,57.905550581565066,-7.016136316902063,0.6111612645330355,2,-0.19250011444091442,-0.32750034332275035,-0.4275002479553187,-1.7525005340576136,1.2399997711181676,3,0.10747662816423009,-1.88709434287314,18.645000457763672,2.1858323430917146,18.51499938964844,-1.2380912013853989,18.145000457763672,0.10747662816423009
3924,2002-03-01,19.270000457763672,19.274999618530273,18.34499931335449,18.424999237060547,5847800.0,0.05937327608561338,1.1754404750750753,-2.347234069607856,60.55471257942757,55.326532455590524,-1.4381898234816077,-1.4554781724705919,-2.0713690135507896,-3.013170458416127,12.087089224327249,1.0849990844726598,0.3722827531269779,1.3695005416870103,0.05868350326911553,2.680317580104905,0.7140920224780629,2.0249090608959577,-2.264535812988278,99.71103109309848,35.852382082452195,0.6554085192089469,3,-1.2425003051757812,-1.3775005340576172,-1.6400001049041748,-2.832500457763672,-0.4500007629394531,4,0.053969848649365826,-1.8421063198630534,18.190000534057614,-1.88709434287314,18.645000457763672,2.1858323430917146,18.51499938964844,0.053969848649365826
3925,2002-03-04,20.479999542236328,20.5,19.125,19.274999618530273,11305600.0,0.0627918555126532,1.2088338524279996,1.4260333525948934,65.17007593588602,57.266780123487706,-2.497774386983238,-2.600740371636853,-3.2207158886582476,-4.177985178733323,12.2130611649291,1.375,0.3445280778689046,2.453749656677246,0.7068701435644336,4.200629169790059,1.580309900120838,3.327189413233654,-3.338362799035643,99.2713860965792,37.9939292783057,0.8734397565564068,3,-1.8399991989135742,-1.9749994277954102,-2.9449994564056396,-4.042499542236328,-1.4799995422363281,0,-0.055175741505080644,1.1754404750750753,19.270000457763672,-1.8421063198630534,18.190000534057614,-1.88709434287314,18.645000457763672,-0.055175741505080644
3926,2002-03-05,19.989999771118164,20.375,19.575000762939453,20.375,6674600.0,-0.023925770608911767,3.1558377218839637,-0.3195022848613492,62.08685105289921,58.241816884629976,-1.768960110757014,-2.0135345510113964,-2.668382008932376,-3.636409712792613,12.65772843503655,0.904998779296875,0.2810543774207659,1.836499881744384,-0.0933026016158216,3.7663023651045897,0.8715986400642812,2.801401123424487,-2.579693967373533,78.01722862207198,18.712518003282767,0.9649012416801029,3,-1.3499994277954102,-1.484999656677246,-2.4912493228912354,-3.552499771118164,-1.8050003051757777,1,-0.032766417916215373,1.2088338524279996,20.479999542236328,1.1754404750750753,19.270000457763672,-1.8421063198630534,18.190000534057614,-0.032766417916215373
3927,2002-03-06,20.170000076293945,20.170000076293945,19.40999984741211,19.729999542236328,6983600.0,0.009004517620647912,2.454542301906913,-1.142857850592764,59.876553384734954,59.26145103321,-1.7049857325565192,-2.078389032362743,-2.75123943731597,-3.766936475636463,13.042081903916483,0.7600002288818359,0.34993554488761447,1.8757501602172866,-0.21292166741579877,3.964421987850372,0.8314142464007439,2.9200860740338292,-2.512518736848886,85.77586348643645,29.942005238901686,1.0443359138165418,3,-1.5299997329711914,-1.6649999618530273,-2.6712496280670166,-3.7325000762939453,-0.6499996185302734,2,-0.05032223033263039,3.1558377218839637,19.989999771118164,1.2088338524279996,20.479999542236328,1.1754404750750753,19.270000457763672,-0.05032223033263039
3928,2002-03-07,19.399999618530273,20.25,19.295000076293945,20.165000915527344,8463800.0,-0.03817553073133917,1.04278175227301,-1.7386372010559763,55.711557103399045,60.27017982420559,-0.613895210070563,-1.1773691266838426,-1.9036134999685004,-2.9721950066229965,13.912701279575643,0.9549999237060547,0.48947249579880037,0.9842496871948256,-1.0623603565687993,3.0308597309584506,-0.03905533468698508,2.0075547090766364,-1.5151167862408172,48.95591503583256,-3.630910872975946,1.0233050218818125,3,-0.3774995803833008,-0.8949995040893555,-1.972499132156372,-2.2074995040893555,0.2900009155273402,3,-0.023969080501616835,2.454542301906913,20.170000076293945,3.1558377218839637,19.989999771118164,1.2088338524279996,20.479999542236328,-0.023969080501616835
3929,2002-03-08,19.524999618530273,20.4950008392334,19.36000061035156,19.774999618530273,8101400.0,0.006443299095769239,-2.9138072782041564,0.3267968315627018,61.506858620959925,60.90057040432315,-0.482356112962151,-1.1548364873226014,-1.9401979158027274,-3.0708372654986995,15.244538402744848,1.1350002288818395,0.5889971840620127,0.9779996871948242,-0.9946722809547666,2.950671655344415,-0.008336296879971172,1.9643356712696196,-1.4309074128239736,29.09088134765625,-26.097001008242543,0.9863359840747962,3,-0.39750003814697266,-1.0199995040893555,-2.154999017715454,-2.22499942779541,0.5349998474121129,4,-0.004865521905789594,1.04278175227301,19.399999618530273,2.454542301906913,20.170000076293945,3.1558377218839637,19.989999771118164,-0.004865521905789594
3930,2002-03-11,20.170000076293945,20.375,19.475000381469727,19.655000686645508,7774400.0,0.03303459515315588,-1.0571419852120536,-2.05999755859375,69.57994895126797,62.049934178881465,-0.9050816097787084,-1.7086583596461935,-2.4826292140477406,-3.678915218408463,16.22560655017117,0.8999996185302734,0.7819545986621996,1.509500122070314,-0.5650164231562016,3.5840166672968294,0.47224184945705616,2.5467583946835717,-1.8834352470441509,72.91662030752798,11.744337037266945,1.0372582726132578,3,-0.8299999237060547,-1.6649999618530273,-2.799999475479126,-2.869999885559082,-0.4249992370605469,0,-0.0669311044305051,-2.9138072782041564,19.524999618530273,1.04278175227301,19.399999618530273,2.454542301906913,20.170000076293945,-0.0669311044305051
3931,2002-03-12,19.059999465942386,19.575000762939453,18.725000381469727,19.450000762939453,9651400.0,-0.05503225613053697,1.6562458090569074,-0.7572849693342351,59.57831505265892,61.569698727397245,0.3244797695100914,-0.5637678799734012,-1.2995409861507312,-2.538550868238037,16.518082647893635,1.4449996948242188,0.9520591478586837,0.3589995384216351,-1.7133992470539248,2.431398323897195,-0.6771998543161466,1.3951989311594168,-0.5963598230325751,18.926497052770166,-44.59735000844041,1.0361993927377804,3,0.28000068664550426,-0.5549993515014684,-1.5687491893768346,-1.759999275207523,0.6900005340576136,1,-0.003147925898402959,-1.0571419852120536,20.170000076293945,-2.9138072782041564,19.524999618530273,1.04278175227301,19.399999618530273,-0.003147925898402959
3932,2002-03-13,18.76499938964844,19.5,18.655000686645508,18.90999984741211,5694200.0,-0.015477444100723603,-3.630160322735729,0.37179480909459356,61.31431329659592,61.70879844198106,0.7133032227218479,-0.23016282230175733,-0.9401442752860838,-2.1964715022668173,16.658520832680303,0.8449993133544922,1.0165306245744254,0.031999492645265804,-2.022639136224285,2.0866381215148166,-0.9953198217895078,1.0593188070800394,-0.13845091817141508,5.978189884833663,-62.87191328473201,1.0273193144347748,3,0.657500267028805,-0.2599992752075231,-1.2737491130828893,-1.4649991989135778,0.8900012969970668,2,-0.030908603387752143,1.6562458090569074,19.059999465942386,-1.0571419852120536,20.170000076293945,-2.9138072782041564,19.524999618530273,-0.030908603387752143
3933,2002-03-14,18.295000076293945,18.96500015258789,18.20499992370605,18.68000030517578,7182800.0,-0.025046593586023125,-1.6902637539961236,2.655165609955078,54.61440933197465,61.04876474781962,1.340758078736048,0.21668608725067173,-0.39053927638394015,-1.6848413907654134,16.283174971125824,0.7600002288818395,1.0195305442305305,-0.4162498474121108,-2.4802106852927253,1.6477109904685037,-1.448230266352418,0.6157305715281964,2.2049999237060547,3.930136096350368,-65.35698844058487,1.0319804189403075,3,1.057499885559082,0.21000003814697266,-0.8037497997283936,-0.994999885559082,1.0949993133544957,3,0.06695820586833667,-3.630160322735729,18.76499938964844,1.6562458090569074,19.059999465942386,-1.0571419852120536,20.170000076293945,0.06695820586833667
3934,2002-03-15,19.59000015258789,19.665000915527344,18.790000915527344,19.0,13468200.0,0.07078437118849568,1.3648595008943898,-1.5324670177507171,58.37680982506793,60.29395740217316,0.10719637203478882,-1.0465160966633675,-1.601978349903554,-2.9376823891514263,16.066726848870978,1.3700008392333984,1.0164394252759301,0.8245001792907729,-1.2733929666701798,2.9223933252517256,-0.22444639368970343,1.8734467522712492,0.8640998458862299,63.824893096189314,-2.3783006973946357,1.0489465729804754,3,-0.23999977111816406,-1.0850000381469727,-2.098749876022339,-2.2899999618530273,-1.0599994659423828,4,0.005104664660072089,-1.6902637539961236,18.295000076293945,-3.630160322735729,18.76499938964844,1.6562458090569074,19.059999465942386,0.005104664660072089
3935,2002-03-18,19.34000015258789,19.875,19.149999618530273,19.549999237060547,8115000.0,-0.012761612968490654,-1.457627776161381,-0.3559305595965474,54.850092059554996,59.48987306957936,0.1994566041083239,-0.7154533726999261,-1.2895870602465465,-2.653893930783248,16.465243610339122,0.7250003814697266,1.0735099460265936,0.49975013732910156,-1.5663403463452994,2.5658406210035025,-0.5332951045080989,1.532795379166302,1.0691178443908669,67.96408245684773,4.8811422971751455,1.033045241837201,3,0.010000228881835938,-0.6999998092651367,-1.8762500286102295,-2.0399999618530273,-0.9549999237060511,0,0.037228506084481694,1.3648595008943898,19.59000015258789,-1.6902637539961236,18.295000076293945,-3.630160322735729,18.76499938964844,0.037228506084481694
3936,2002-03-19,19.71999931335449,19.975000381469727,19.20499992370605,19.299999237060547,4861200.0,0.019648353555764997,-1.5245970326594884,-2.0000090826521175,56.1393429962173,59.07462747085518,-0.24906128626208002,-0.9520957469755693,-1.6469483985020297,-2.999467985516336,17.78616494792037,0.7700004577636754,1.060488073671081,0.7577493667602511,-1.2060476083346714,2.7215463418551735,-0.22414912078721017,1.7396478543077123,0.6450363221588162,85.59316371943646,23.21849087758904,0.9818984875474608,3,-0.3699989318847621,-1.0799989700317347,-2.1549992561340297,-2.4199991226196254,-0.7649993896484375,1,0.0012678259000737935,-1.457627776161381,19.34000015258789,1.3648595008943898,19.59000015258789,-1.6902637539961236,18.295000076293945,0.0012678259000737935
3937,2002-03-20,19.2549991607666,19.825000762939453,19.25,19.655000686645508,3919000.0,-0.023580130262630727,-1.8048828143172155,-0.9523844124232033,56.07529207570034,59.11504246777754,0.08101626079031732,-0.3652371442457678,-1.1684379256299522,-2.520599729419935,19.314474697987638,0.5750007629394531,0.8865067955578141,0.2034992218017564,-1.6328556965562022,2.039854140159715,-0.7146782373772211,1.121676680980734,1.066835760510557,59.321975452321766,-3.468554984118427,0.9181774591789787,3,0.095001220703125,-0.6149988174438477,-1.4374990463256836,-1.9549989700317383,-0.25,2,0.025707653119092067,-1.5245970326594884,19.71999931335449,-1.457627776161381,19.34000015258789,1.3648595008943898,19.59000015258789,0.025707653119092067
3938,2002-03-21,19.55500030517578,19.665000915527344,18.950000762939453,19.354999542236328,3734400.0,0.015580428848859906,2.404746550894179,-0.5,51.784595025845356,58.03479095720927,-0.2175651231995026,-0.4841044757718933,-1.4589012503939074,-2.800696024252879,20.743483193893475,0.7150001525878906,0.7680296968668721,0.3727503776550307,-1.1812677605610418,1.9267685158711032,-0.4042586914530055,1.149759446763067,0.7244979161499536,64.55693961347603,6.170714724754774,0.7770090691080365,3,-0.2650003433227539,-0.9149999618530273,-1.7375001907348633,-2.255000114440918,-0.9449996948242223,3,0.005113801069246637,-1.8048828143172155,19.2549991607666,-1.5245970326594884,19.71999931335449,-1.457627776161381,19.34000015258789,0.005113801069246637
3939,2002-03-22,19.875,19.9950008392334,19.06999969482422,19.5,5342000.0,0.016364085391475047,2.0081255931372852,1.8749928474699118,45.73643806803762,55.385511970183664,-0.5394221654096647,-0.6557944324363696,-1.7814058499805228,-3.095933770077682,22.171952388673848,0.9250011444091797,0.6617912157363612,0.5772500991821303,-0.8044895336664943,1.958989732030755,-0.11361971724218378,1.2681199156064444,0.3630082553733409,88.51666694044876,33.84384498798451,0.6908698164243131,3,-0.7749996185302734,-1.234999656677246,-2.0199999809265137,-2.5749998092651367,0.10499954223632812,4,-0.024402546432782835,2.404746550894179,19.55500030517578,-1.8048828143172155,19.2549991607666,-1.5245970326594884,19.71999931335449,-0.024402546432782835
3940,2002-03-25,19.024999618530273,19.975000381469727,19.024999618530273,19.700000762939453,4975600.0,-0.042767314790929656,-1.8148123030842482,-1.8000030517578125,43.527834234942304,53.6021252126596,0.14648378583916966,0.2777541800914918,-0.9248187193120181,-2.2071811969399633,23.265485636856457,0.9500007629394531,0.6209180471468834,-0.316750240325927,-1.596187820182248,0.9626873395303939,-0.9564690302540875,0.3229685496022334,1.172348470209723,7.176923456005957,-42.70296316379376,0.6397187899281608,3,0.07500076293945312,-0.38499927520751953,-1.1512494087219238,-1.7249994277954102,1.034999847412113,0,-0.026018341225228614,2.0081255931372852,19.875,2.404746550894179,19.55500030517578,-1.8048828143172155,19.2549991607666,-0.026018341225228614
3941,2002-03-26,19.354999542236328,19.834999084472656,19.07999992370605,19.104999542236328,4279200.0,0.017345594235105066,-4.033340538890842,-0.3703697424377287,44.641680613341,51.74961047007572,-0.15340154937048212,0.014663415437190963,-1.237491465969164,-2.483422691164307,23.994087458843406,0.8099994659423828,0.526183295383106,-0.028750324249266157,-1.2476317507618937,1.1901311022633614,-0.6381910375055782,0.5806903890070458,0.8025015832029894,38.75586121803822,-6.311471216439884,0.6094407132563135,3,-0.25499916076660156,-0.7149991989135742,-1.6374993324279785,-2.054999351501465,-0.43000030517578125,1,-0.05011621474016381,-1.8148123030842482,19.024999618530273,2.0081255931372852,19.875,2.404746550894179,19.55500030517578,-0.05011621474016381
3942,2002-03-27,19.424999237060547,19.600000381469727,18.8799991607666,19.34000015258789,3745400.0,0.0036166208462813376,2.3103399893013425,0.339996337890625,50.18102546013227,51.25701226209323,-0.13402939507957612,0.006424851318335811,-1.2820621743639933,-2.4799497427082358,24.105801266175988,0.720001220703125,0.29993067338558177,0.0022494316101067113,-1.1659676168434707,1.1704664800636841,-0.581859092616682,0.5863579558368954,0.6934518643441052,48.87885702946721,4.125634955743237,0.5841085242267894,3,-0.03249835968017578,-0.784998893737793,-1.732499122619629,-2.1249990463256836,-0.6749992370605469,2,-0.02419558979738823,-4.033340538890842,19.354999542236328,-1.8148123030842482,19.024999618530273,2.0081255931372852,19.875,-0.02419558979738823
3943,2002-03-28,20.145000457763672,20.684999465942386,20.0,20.030000686645508,9659800.0,0.037065701363295345,-6.828514130636219,1.3529530562786105,54.13333787706048,50.7855153789813,-0.6302928607812284,-0.5898446712237408,-1.9785433764755815,-3.127453482571404,24.81002326128187,1.2600002288818395,0.24777275442387037,0.6245006561279283,-0.4311454764649021,1.6801467887207586,0.09667758983151131,1.1523237224243452,-1.9400005340576207,70.08316249973568,22.38424648287566,0.5278230662964155,3,-0.3625011444091797,-1.4125003814697266,-2.452500343322754,-2.8450002670288086,-2.020000457763672,3,-0.056589787594555574,2.3103399893013425,19.424999237060547,-4.033340538890842,19.354999542236328,-1.8148123030842482,19.024999618530273,-0.056589787594555574
3944,2002-04-01,20.309999465942386,20.4950008392334,19.59499931335449,19.920000076293945,5711400.0,0.008190568599124814,1.3684184108819046,3.391305790058578,50.99714658489523,50.35741032624132,-0.7626167323221473,-0.7093008876819802,-2.098760915522057,-3.2167426718178653,24.81721962388489,0.9000015258789098,0.21016452619920756,0.7374997138977086,-0.36749626121149603,1.8424956890069133,0.1850017263431063,1.289997701452311,-2.0553995513916092,79.22438024388701,33.281279573603186,0.5524979875546023,4,-0.5275001525878942,-1.577499389648441,-2.509999275207523,-3.009999275207523,-2.1350002288818395,0,-0.08370255540585003,-6.828514130636219,20.145000457763672,2.3103399893013425,19.424999237060547,-4.033340538890842,19.354999542236328,-0.08370255540585003
3945,2002-04-02,19.350000381469727,19.790000915527344,19.084999084472656,19.790000915527344,9138800.0,-0.04726731214751978,2.204549887943404,-1.1282082632340755,52.11063290113044,49.909775871231666,0.22233048824745083,0.17043939715183853,-1.117913491628748,-2.196226135800032,23.62940085124656,1.2250003814697301,0.2596987832307853,-0.1659994125366211,-1.188064576215428,0.8560657511421859,-0.6770319943760228,0.3450331693027806,-1.0467924758911167,26.038844389965497,-22.358280605483557,0.5110325818394027,4,0.4324989318847656,-0.2350006103515625,-1.5900001525878906,-2.0500001907348633,1.3549995422363246,1,0.0325580955217919,1.3684184108819046,20.309999465942386,-6.828514130636219,20.145000457763672,2.3103399893013425,19.424999237060547,0.0325580955217919
3946,2002-04-03,19.334999084472656,19.739999771118164,19.200000762939453,19.600000381469727,6514000.0,-0.0007752608114383053,-1.0186956537239789,0.6022749439717019,54.32473203054765,49.71526919954803,0.19777438268599923,0.1410872800731191,-1.059725365261123,-2.122814812877415,22.377390876160995,0.5399990081787109,0.17034382558794547,-0.14825067520141744,-1.1480996825285317,0.8515983321256968,-0.6481751788649746,0.3516738284621397,-0.9841553476867695,25.207747743939763,-27.37550605922212,0.4999245036635576,4,0.44750022888183594,-0.11499977111816406,-1.5749988555908203,-2.034998893737793,0.5850009918212891,2,0.037496789025035726,2.204549887943404,19.350000381469727,1.3684184108819046,20.309999465942386,-6.828514130636219,20.145000457763672,0.037496789025035726
3947,2002-04-04,19.155000686645508,19.5,18.80500030517578,19.084999084472656,6598400.0,-0.009309459857781976,-1.2063511766540216,-0.2641556964667439,56.82540249602332,50.275358918456696,0.4046494953127713,0.25417740727230864,-0.829037062851107,-1.8966757673074426,21.106093263490283,0.6949996948242188,0.13100248854947694,-0.27749910354614116,-1.2326156240121904,0.6776174169199081,-0.7550573637791658,0.20005915668688345,-0.7574738352764925,18.617049878203527,-38.463159794319,0.4775582602330248,4,0.5899991989135742,0.2774991989135742,-1.3950004577636719,-1.8550004959106445,0.2199993133544922,3,-0.012007384042816205,-1.0186956537239789,19.334999084472656,2.204549887943404,19.350000381469727,1.3684184108819046,20.309999465942386,-0.012007384042816205
3948,2002-04-05,18.934999465942386,19.6200008392334,18.934999465942386,19.184999465942386,4972200.0,-0.011485315208393687,-4.480010986328097,-3.571346829786654,43.732051303111476,50.052649277909346,0.5894407805573785,0.46120185846779904,-0.5701733798599911,-1.6225628314155394,19.98742396765472,0.6850013732910121,0.03864306318304145,-0.4742503166198695,-1.4549927851817266,0.5064921519419876,-0.964621550900798,0.016120917661059053,-0.4917231622819038,7.692255602693973,-46.52987457897392,0.4903712342809285,4,0.8100004196166957,0.49750041961669567,-1.0049991607666051,-1.634999275207523,1.435001373291012,4,-0.009770238772656814,-1.2063511766540216,19.155000686645508,-1.0186956537239789,19.334999084472656,2.204549887943404,19.350000381469727,-0.009770238772656814
3949,2002-04-08,19.43000030517578,19.48500061035156,18.530000686645508,18.8700008392334,6066400.0,0.026142110018209097,1.8507457162947534,-2.2399978637695312,50.82267031538543,50.863186620180805,0.027578681169817543,-0.043511884435659454,-1.038456535797799,-2.0586670038851445,18.41854388585617,0.9549999237060511,-0.009747836307543167,0.02550048828124929,-0.9538006929569498,1.0048016695194484,-0.46415010233785026,0.5151510789003488,-0.9418895382696597,71.4285281780434,18.162078071396152,0.48965059061910027,4,0.17749977111816406,0.0149993896484375,-1.5,-2.130000114440918,2.059999465942383,0,-0.06716419375599048,-4.480010986328097,18.934999465942386,-1.2063511766540216,19.155000686645508,-1.0186956537239789,19.334999084472656,-0.06716419375599048
3950,2002-04-09,18.81999969482422,19.899999618530273,18.815000534057614,19.524999618530273,6188000.0,-0.03139478130574558,-2.034969922505415,-1.2589296357982431,42.10527020257708,50.581363241207036,0.6765929608181303,0.48503224505243736,-0.38006746082466236,-1.3943954632738418,16.94420799769523,1.0849990844726598,-0.0490205104320367,-0.5170001029968248,-1.459552182924977,0.4255519769313274,-0.9882761429609026,-0.0457240630327469,-0.28999900817871094,21.167827319379512,-26.852466921415704,0.4712760399640765,4,0.7875003814697266,0.625,-0.8599996566772461,-1.4724993705749512,2.2049999237060547,1,-0.03427207588855896,1.8507457162947534,19.43000030517578,-4.480010986328097,18.934999465942386,-1.2063511766540216,19.155000686645508,-0.03427207588855896
3951,2002-04-10,19.0,19.475000381469727,18.584999084472656,18.95499992370605,8460800.0,0.009564309675588634,-1.267514159298486,-0.06382990235997722,47.645438339483924,50.299631338912775,0.49275918679257913,0.316535391323292,-0.5259984622074718,-1.5318597457858836,16.409397738747955,0.8900012969970703,-0.056833011140366096,-0.33399982452392507,-1.2806371634202165,0.6126375143723664,-0.807318493972069,0.13931884492421887,-0.4699993133544922,34.30654596992234,-11.776715561376292,0.47331866944814494,4,0.6075000762939453,0.44499969482421875,-0.42749977111816406,-1.2024998664855957,1.8500003814697266,2,0.08973683808979227,-2.034969922505415,18.81999969482422,1.8507457162947534,19.43000030517578,-4.480010986328097,18.934999465942386,0.08973683808979227
3952,2002-04-11,18.184999465942386,19.21999931335449,18.13999938964844,18.959999084472656,5492200.0,-0.04289476495040068,-1.497110310930989,-17.222184546262284,38.44856384420991,48.55687866859604,1.2442101477448482,1.1445368589830416,0.31462575857307584,-0.683979538738857,15.940638179271819,1.0799999237060476,0.000541887484622805,-1.1200003623962367,-2.169932794074043,-0.0700679307184302,-1.6449665782351381,-0.5950341465573352,2.5,2.5568221841956733,-39.48814163533924,0.5249662158389028,4,1.1325006484985316,1.2274999618530273,0.3875007629394496,-0.38749933242798207,2.3649997711181605,3,0.09540833991229647,-1.267514159298486,19.0,-2.034969922505415,18.81999969482422,1.8507457162947534,19.43000030517578,0.09540833991229647
3953,2002-04-12,19.520000457763672,19.875,18.5049991607666,18.51000022888184,8763200.0,0.07341220956984529,-1.6862699266046468,-1.3032267432559825,47.44420905079724,48.16210783147405,-0.21095461128454218,-0.09906368644742258,-0.9622690663108386,-1.981437030407733,16.148926174398813,1.6900005340576136,0.058560047796525794,0.1537506103515618,-0.785150819648301,1.0926520403514246,-0.31570010464836784,0.6232013253514914,1.114099006652836,78.40914140062223,40.49753991828047,0.4694507149999305,4,-0.5000009536743164,-0.10750102996825817,-0.9475002288818359,-1.7225003242492676,0.010000228881835938,4,-0.007428301965331174,-1.497110310930989,18.184999465942386,-1.267514159298486,19.0,-2.034969922505415,18.81999969482422,-0.007428301965331174
3954,2002-04-15,19.690000534057614,20.09499931335449,19.475000381469727,19.700000762939453,7525000.0,0.008709020097708464,-1.81817354250563,-0.009901214470922157,55.307267162018896,48.51728941601721,-0.5343420994396944,-0.2753027745665264,-1.0640583786840985,-2.113561773337157,15.754081594048063,0.6199989318847621,0.06535158198041557,0.31875066757201864,-0.6262133592217012,1.2637146943657385,-0.15373134582484127,0.7912326809688786,0.894216928863532,79.28394909964352,35.936166665171285,0.4724820133968595,4,-0.5725011825561488,-0.2775011062621999,-0.9262504577636683,-1.8925004005432093,-1.1149997711181605,0,0.03453531166744228,-1.6862699266046468,19.520000457763672,-1.497110310930989,18.184999465942386,-1.267514159298486,19.0,0.03453531166744228
3955,2002-04-16,20.059999465942386,20.25,19.86000061035156,19.95499992370605,5715600.0,0.018791209845057555,-1.6440800703460008,-10.499713904250271,55.59079838469865,48.65796345536733,-0.8862331965809567,-0.6204038941251859,-1.3960860431908557,-2.457120598613205,15.204126682759684,0.5599994659423864,-0.012704094925005904,0.6527496337890675,-0.3408112479583778,1.6463105155365128,0.15596919291534306,1.149530074662792,0.4753336355133051,90.9952379574925,45.122335330030374,0.4967804408737232,4,-0.8649997711181676,-0.6475000381469727,-1.243749618530277,-2.262499332427982,-1.5900001525878977,1,0.07128615868627586,-1.81817354250563,19.690000534057614,-1.6862699266046468,19.520000457763672,-1.497110310930989,18.184999465942386,0.07128615868627586
3956,2002-04-17,19.7450008392334,20.155000686645508,19.55500030517578,20.045000076293945,7777800.0,-0.015702823284905243,1.3076917433884752,-2.8571480472295976,52.4427598951337,48.17100316637959,-0.5665370798230889,-0.3198342467451383,-1.0292298416612056,-2.10566895284375,14.382280190709324,0.6000003814697266,-0.08898496967268699,0.3365009307861335,-0.6587781967624977,1.3317800583347648,-0.16113863298818032,0.8341404945604474,0.7424255879861477,76.06639740817607,29.310758638510805,0.49763956377431495,4,-0.5500011444091797,-0.33250141143798473,-0.8225007057189941,-1.9475007057189941,-1.1900005340576172,2,0.06482647378538031,-1.6440800703460008,20.059999465942386,-1.81817354250563,19.690000534057614,-1.6862699266046468,19.520000457763672,0.06482647378538031
3957,2002-04-18,19.75,19.950000762939453,19.229999542236328,19.799999237060547,4730400.0,0.00025318615113301135,3.1142657845691053,0.16666454738501837,46.61524833127398,48.49135839173098,-0.5344643732324563,-0.30129533073861836,-0.9783427282489434,-2.073736093626337,13.364808005501017,0.720001220703125,-0.10719760321802241,0.31675004959106445,-0.6870392043112368,1.3205393034933657,-0.18514457736008438,0.8186446765422133,0.6904778864681234,71.34671865145597,26.404129137142093,0.5018946269511501,4,-0.5550003051757812,-0.3375005722045863,-0.8274998664855957,-1.9524998664855957,-0.9150009155273438,3,0.05569622184656842,1.3076917433884752,19.7450008392334,-1.6440800703460008,20.059999465942386,-1.81817354250563,19.690000534057614,0.05569622184656842
3958,2002-04-19,19.655000686645508,19.96500015258789,19.489999771118164,19.905000686645508,3385800.0,-0.004810091815417361,1.5675770416421804,5.0000762951094835,44.319177375170355,47.76874806504041,-0.36497315385394913,-0.20914298225549643,-0.8149971801261628,-1.949646490031821,12.756998097207372,0.47500038146972656,-0.14466025153406648,0.21675071716308736,-0.7905820142573603,1.224083448583535,-0.28691564854713647,0.7204170828733112,0.7394676298862208,41.666760164106705,1.0167748791421047,0.5036663657102238,4,-0.46000099182128906,-0.2425012588500941,-0.6912508010864258,-1.8575005531311035,-1.3200016021728516,4,0.045535411811160165,3.1142657845691053,19.75,1.3076917433884752,19.7450008392334,-1.6440800703460008,20.059999465942386,0.045535411811160165
3959,2002-04-22,19.38999938964844,19.61000061035156,19.049999237060547,19.604999542236328,3070400.0,-0.013482639925681661,3.9777393486260006,0.8600006103515483,50.39446741162343,48.68976997715667,-0.11872823991962989,0.018614658387736682,-0.48106319064163827,-1.6710112946542317,11.895609251469638,0.6050014495849609,-0.19404207391110262,-0.024000549316401276,-1.0101928654284151,0.9621917667956126,-0.5170967073724064,0.4690956087396039,0.9593795483456233,28.333328035146348,-13.579732208860026,0.4930961580560061,4,-0.1949996948242223,0.022500038146972656,-0.4612493515014684,-1.5924992561340368,-1.4650001525878942,0,0.007220283723774035,1.5675770416421804,19.655000686645508,3.1142657845691053,19.75,1.3076917433884752,19.7450008392334,0.007220283723774035
3960,2002-04-23,18.530000686645508,19.440000534057614,18.364999771118164,19.34499931335449,6779200.0,-0.04435269366032335,1.1393027272209755,3.7906885967247317,43.19527867448438,48.19530779215671,0.7775787834909025,0.8850023997860745,0.4070582664757296,-0.7967324743998425,11.33446340127742,1.0750007629394496,-0.15331573102245244,-0.859249305725097,-1.9093234717650986,0.19082486031490475,-1.384286388745096,-0.33421222270509787,1.775190660381643,9.217923527080075,-33.37035364501452,0.5250370830200001,4,0.6649990081787109,0.8824987411499059,0.39749956130981445,-0.7325005531311035,-0.26500129699706676,1,0.0024284983608433564,3.9777393486260006,19.38999938964844,1.5675770416421804,19.655000686645508,3.1142657845691053,19.75,0.0024284983608433564
3961,2002-04-24,18.38500022888184,19.290000915527344,18.290000915527344,18.924999237060547,9626000.0,-0.007825172821940063,-1.7397349038092227,0.6625765866124949,43.45237824922298,48.751287170491494,0.9232577286515564,1.005141032000207,0.5677931059519565,-0.6207459008583278,10.7712444449277,1.0,-0.20075991315794894,-0.9557497978210421,-2.098038764221794,0.18653916857970998,-1.5268942810214163,-0.3846053146206678,1.8768872789977387,5.67160338062063,-38.29862609964934,0.5711444832003759,4,0.8850002288818324,1.0274991989135742,0.6100001335144007,-0.5875000953674352,-0.3350009918212926,2,0.004623284384795312,1.1393027272209755,18.530000686645508,3.9777393486260006,19.38999938964844,1.5675770416421804,19.655000686645508,0.004623284384795312
3962,2002-04-25,18.95499992370605,19.1200008392334,18.020000457763672,18.200000762939453,8642800.0,0.031003518505742234,1.0276486192390653,-1.3981491620013096,50.16051732931978,49.05309920143846,0.5296694148749275,0.4196399388059753,0.02450538809791425,-1.1685847388312176,10.614440078493203,1.1000003814697266,-0.12755899854725072,-0.3622501373291058,-1.5165167888080298,0.7920165141498181,-0.939383463068566,0.21488318841035436,1.2644498218089026,48.07195951909292,-0.46706436996682754,0.5771333257394617,4,0.1800003051757848,0.3975000381469762,0.0400004386901891,-0.9549999237060511,-1.3050003051757777,3,-0.021102591408086013,-1.7397349038092227,18.38500022888184,1.1393027272209755,18.530000686645508,3.9777393486260006,19.38999938964844,-0.021102591408086013
3963,2002-04-26,19.0049991607666,19.5,18.934999465942386,18.98500061035156,8826800.0,0.0026377861916009326,-8.416609711516035,0.026488175688482662,46.32669580168842,48.05525793917951,0.44581719510085094,0.2949793758740107,-0.01715406089723359,-1.1836127131499374,9.11767694782503,0.5650005340576136,-0.10286508220098867,-0.25525083541869975,-1.348380037150978,0.8378783663135785,-0.8018154362848371,0.2913137654474376,1.1264726132383025,61.94959801731742,15.63236081583208,0.5465646008661386,4,0.13000106811523438,0.3475008010864258,-0.009998798370361328,-0.4999990463256836,-1.0849990844726562,4,-0.00894501887928989,1.0276486192390653,18.95499992370605,-1.7397349038092227,18.38500022888184,1.1393027272209755,18.530000686645508,-0.00894501887928989
3964,2002-04-29,18.61000061035156,19.174999237060547,18.274999618530273,19.024999618530273,7898400.0,-0.0207839288533338,1.51748762887973,-20.751454458747087,48.114908080794905,47.22460346096799,0.750421817153736,0.5861398438938146,0.38901985282545226,-0.7546267112767708,8.424304238852837,0.8999996185302734,0.049681730707888505,-0.5652494430542028,-1.5759578870937077,0.4454590009853021,-1.070603665073957,-0.059895221034448554,1.437012311003695,39.8648875050581,-9.235627616662093,0.5053542220197529,4,0.4774999618530309,0.7424993515014684,0.3549995422363317,-0.10500049591064098,-0.4250011444091726,0,-0.014777083119811185,-8.416609711516035,19.0049991607666,1.0276486192390653,18.95499992370605,-1.7397349038092227,18.38500022888184,-0.014777083119811185
3965,2002-04-30,19.979999542236328,20.25,18.700000762939453,18.76499938964844,13450200.0,0.07361627549451688,-1.3048360244254544,-2.9277182080990936,57.24852321437036,47.7585771631054,-0.7064044732075452,-0.773920448324489,-0.9323767736787403,-2.1012477605923543,7.937145211898698,1.639999389648441,0.07947584056418222,0.7732495307922349,-0.2978555571806716,1.8443546187651414,0.2376969868057799,1.30880207477869,-1.9599990844726562,87.89235366869605,35.395353134898755,0.5355525439864537,4,-0.8449993133544922,-0.6274995803833008,-1.109999179840088,-1.4749994277954102,-2.3799991607666016,1,-0.10285287048338787,1.51748762887973,18.61000061035156,-8.416609711516035,19.0049991607666,1.0276486192390653,18.95499992370605,-0.10285287048338787
3966,2002-05-01,20.059999465942386,20.239999771118164,19.059999465942386,20.100000381469727,13949000.0,0.004004000277224362,6.375008940705221,-0.032922560085396145,65.56018173806012,49.86356976385942,-0.8236371175530159,-0.8398814081215242,-0.9436283305010917,-2.1756093064777,7.423659505788146,1.1800003051757777,0.035119567301702403,0.8169994354248082,-0.3194604000892731,1.9534592709388896,0.24876951766776756,1.385229353181849,-1.9953990173339875,91.47979493004406,31.31631142596757,0.5682299177570406,5,-0.9249992370605504,-0.707499504089359,-1.1899991035461461,-1.5549993515014684,-2.1199989318847727,2,-0.08948156151955411,-1.3048360244254544,19.979999542236328,1.51748762887973,18.61000061035156,-8.416609711516035,19.0049991607666,-0.08948156151955411
3967,2002-05-02,18.924999237060547,20.239999771118164,18.905000686645508,19.795000076293945,7719400.0,-0.05658027213853267,-1.9340705636751967,21.749523173757414,44.89268736407056,49.927293095959435,0.20342185302716587,0.2919738460703236,0.24222374510168976,-1.0465430891857679,7.4978088620165835,1.3349990844726562,-0.07303244781217444,-0.3065007209777839,-1.4513339780645147,0.8383325361089469,-0.8789173495211493,0.2659159075655815,-0.8166907974243145,32.91136673333533,-23.913746081847897,0.5724166285433653,5,0.21000099182128906,0.42750072479248047,-0.05499887466430664,-0.4199991226196289,-0.12999916076660156,3,-0.0462351405693322,6.375008940705221,20.059999465942386,-1.3048360244254544,19.979999542236328,1.51748762887973,18.61000061035156,-0.0462351405693322
3968,2002-05-03,18.75,19.280000686645508,18.38999938964844,19.075000762939453,8884800.0,-0.009246987800023199,1.421770225663799,0.373563734979644,41.93823519308255,48.98771173834378,0.26434519006196666,0.4768511644580542,0.4841758362091184,-0.8723285407429593,7.626565109398465,0.8900012969970668,-0.14693199015878022,-0.47224998474121094,-1.6300858574554695,0.6855858879730476,-1.0511679210983402,0.10666795161591835,-0.5988577291564923,24.05064758095124,-28.697048445201528,0.5789179363571286,5,0.38500022888183594,0.6024999618530273,0.2662506103515625,-0.24499988555908203,-0.21500015258789062,4,-0.05866668701171873,-1.9340705636751967,18.924999237060547,6.375008940705221,20.059999465942386,-1.3048360244254544,19.979999542236328,-0.05866668701171873
3969,2002-05-06,18.125,19.270000457763672,18.125,18.80500030517578,4638000.0,-0.033333333333333326,-2.367646893828047,2.09230371961454,34.10023355250888,47.97715116923539,0.7722442333097455,1.053062014805878,1.1500978577758616,-0.24560818427172038,8.41082126970449,1.1450004577636719,-0.20024404300092868,-1.0319999694824205,-2.2838129374555756,0.21981299849073466,-1.6579064534689998,-0.4060934854958411,2.125,0.0,-45.93054142624828,0.6259064839865781,5,1.010000228881836,1.1325006484985352,1.1324996948242188,0.4724998474121094,0.5300006866455078,0,-0.01131034061826508,1.421770225663799,18.75,-1.9340705636751967,18.924999237060547,6.375008940705221,20.059999465942386,-0.01131034061826508
3970,2002-05-07,18.174999237060547,18.69499969482422,17.524999618530273,18.415000915527344,8918200.0,0.002758578596443906,1.925002980235081,0.3529434864073422,36.51199975879554,47.205998003632345,0.7449296461774608,1.0037248456964178,1.123747369443759,-0.2796874235493654,8.922896114468271,1.1700000762939453,-0.23754500993824124,-0.9497507095336921,-2.269509426003367,0.3700080069359828,-1.6096300677685278,-0.28987135129885644,2.0325007629394527,23.941052743982542,-17.426611571370582,0.6598793582348366,5,0.7125005722045898,0.7125005722045898,1.0825004577636719,0.4225006103515625,-0.07999992370605824,1,0.0005502189436932259,-2.367646893828047,18.125,1.421770225663799,18.75,-1.9340705636751967,18.924999237060547,0.0005502189436932259
3971,2002-05-08,20.70499992370605,20.71999931335449,18.700000762939453,18.75,12146600.0,0.1392022444483294,1.035264352927954,-8.145776047047589,55.721991844451665,47.82393961642478,-1.5884088373854617,-1.4672171735403552,-1.3646461498541207,-2.7613308044230713,9.250988965949295,2.5450000762939418,-0.240583911026647,1.4949999809265115,0.0004730686257268246,2.9895268932272963,0.7477365247761192,2.242263437076904,-3.1800003051757777,99.53053549041849,59.395721962176616,0.747263456150393,5,-1.5825004577636683,-1.5825004577636683,-1.256250381469723,-2.1075000762939418,-5.019999504089352,2,-0.14996375530923212,1.925002980235081,18.174999237060547,-2.367646893828047,18.125,1.421770225663799,18.75,-0.14996375530923212
3972,2002-05-09,19.920000076293945,20.8799991607666,19.76000022888184,20.145000457763672,11683600.0,-0.03791354022239457,-3.1100872480638193,-0.11508971368305641,51.46651635866191,48.395030789421824,-0.728765931001444,-0.5750541817819226,-0.5504940164244232,-1.9228663314398986,9.657746779177092,1.119998931884762,-0.14064166217371366,0.6232501029968276,-0.8213488135658586,2.067849019559514,-0.09904935528451375,1.345549561278169,-2.395000457763672,71.3860144424117,30.14602209616156,0.7222994582813425,5,-0.7175006866455078,-0.7175006866455078,-0.4187507629394531,-1.322500228881836,-5.055000305175781,3,-0.0993975670006475,1.035264352927954,20.70499992370605,1.925002980235081,18.174999237060547,-2.367646893828047,18.125,-0.0993975670006475
3973,2002-05-10,19.375,20.149999618530273,19.21500015258789,19.940000534057614,6905800.0,-0.02735944147623426,-1.112992596902984,2.5111092273131703,49.919487933428044,48.59553966193663,-0.14054118563041484,-0.04371547473883197,0.03259470601085113,-1.3366082903171872,9.657199824107648,0.9349994659423828,-0.03544843860714053,0.08550004959106516,-1.3558330082677301,1.5268331074498604,-0.6351664793383307,0.806166578520461,-1.7158003997802744,55.141598625571774,11.762180310265165,0.7206665289293968,5,-0.1725006103515625,-0.1725006103515625,0.21374988555908203,-0.7775001525878906,-4.329999923706055,4,-0.02993547993321577,-3.1100872480638193,19.920000076293945,1.035264352927954,20.70499992370605,1.925002980235081,18.174999237060547,-0.02993547993321577
3974,2002-05-13,20.3700008392334,20.5,19.0,19.399999618530273,7018600.0,0.051354882024949644,1.4390252979651839,-1.71681469703569,59.73545368673453,48.87186526997708,-0.9606544073234495,-1.0383996321871436,-0.9467871373512295,-2.2818311957278077,9.519653082592171,1.5,0.010253533553829186,1.0465008735656731,-0.4649854012442596,2.557987148375606,0.29075773616070677,1.8022440109706395,-2.5819692565917975,84.79885570436603,35.56574810192842,0.7557431374049666,5,-1.167501449584961,-1.167501449584961,-0.7812509536743164,-1.772500991821289,-6.830000877380371,0,-0.09008350104173812,-1.112992596902984,19.375,-3.1100872480638193,19.920000076293945,1.035264352927954,20.70499992370605,-0.09008350104173812
3975,2002-05-14,21.489999771118164,21.549999237060547,20.790000915527344,20.81999969482422,10529800.0,0.05498276316845341,-1.082193928340941,0.6907208588957056,64.89209067457048,48.79763292958935,-2.0606319678917835,-2.1563296780243633,-2.0768384130780717,-3.356690110481601,9.512525216625455,1.1799983978271484,0.11565991089037198,2.0949997901916504,0.32383597688570376,3.866163603497597,1.209417883538677,2.9805816968446237,-3.5782894853515614,97.89475445382875,41.368869319549454,0.8855819066529735,5,-1.952500343322754,-1.952500343322754,-1.963749885559082,-2.8924999237060547,-7.590000152587891,1,-0.13192178290680112,1.4390252979651839,20.3700008392334,-1.112992596902984,19.375,-3.1100872480638193,19.920000076293945,-0.13192178290680112
3976,2002-05-15,21.024999618530273,21.65999984741211,20.899999618530273,21.399999618530273,10814200.0,-0.021637978480243403,-1.432000732421875,-0.5597014288032385,60.0290722926081,50.47945347720463,-1.614090045000875,-1.6764720197088607,-1.61170463032607,-2.8457618568114142,9.961084340700829,0.7600002288818359,0.23929329757316609,1.5659996986389153,-0.3453695723814292,3.47736896965926,0.6103150631287448,2.5216843341490858,-2.894991995686034,76.12780957489068,17.766998781586047,0.955684635510172,5,-1.432499885559082,-1.432499885559082,-1.4987497329711914,-2.427499771118164,-7.814999580383301,2,-0.13935792429662852,-1.082193928340941,21.489999771118164,1.4390252979651839,20.3700008392334,-1.112992596902984,19.375,-0.13935792429662852
3977,2002-05-16,20.850000381469727,20.975000381469727,20.524999618530273,20.850000381469727,6710400.0,-0.008323388358414618,2.600006103515625,-0.0,58.83198634962362,52.35653693904253,-1.270969354807928,-1.4912977434694703,-1.4444053499971403,-2.609817898673736,10.725728112115924,0.5,0.18892066414538533,1.3360004425048828,-0.6715133654822552,3.343514250492021,0.33224353851131383,2.339757346498452,-2.437593380660058,69.5488905110117,11.161116619218262,1.0037569039935692,5,-1.2575006484985352,-1.2575006484985352,-1.3237504959106445,-2.252500534057617,-7.275000572204592,3,-0.24772181618007927,-1.432000732421875,21.024999618530273,-1.082193928340941,21.489999771118164,1.4390252979651839,20.3700008392334,-0.24772181618007927
3978,2002-05-17,20.549999237060547,21.15999984741211,19.924999237060547,21.040000915527344,10014800.0,-0.014388543833112055,2.3835654377759776,-100.0,59.37197542376318,55.16450825807078,-0.7697325820481318,-1.1813774734962408,-1.1309257442524654,-2.256224995845134,11.299153841560482,1.2350006103515625,0.06613703139169402,0.9912493705749519,-1.0687144890225078,3.0512132301724115,-0.03873255922377794,2.0212313003736817,-1.8777848085226836,58.270651352424984,-2.358517119968859,1.02998192979873,5,-0.9574995040893555,-0.9574995040893555,-1.1849994659423828,-1.9524993896484375,-6.809999465942383,4,-0.2766423200488429,2.600006103515625,20.850000381469727,-1.432000732421875,21.024999618530273,-1.082193928340941,21.489999771118164,-0.2766423200488429
3979,2002-05-20,19.530000686645508,20.424999237060547,19.21500015258789,20.424999237060547,9919000.0,-0.04963496779968435,1.7039129480411817,1.8265213972643264,47.75000529289347,56.41317553963722,0.525819875441865,-0.1584778377275171,-0.11305304823677886,-1.184189727439147,11.569142598386902,1.3349990844726562,0.15784185063235157,-0.03574924468994212,-2.0942495936807255,2.0227511043008413,-1.0649994191853338,0.9935009298054496,-0.6187634245977058,12.88345903373472,-42.4672323650487,1.0292501744953915,5,0.6499996185302734,0.062499046325683594,-0.313751220703125,-0.9325008392333984,-5.730000495910643,0,-0.22964672056659874,2.3835654377759776,20.549999237060547,2.600006103515625,20.850000381469727,-1.432000732421875,21.024999618530273,-0.22964672056659874
3980,2002-05-21,18.575000762939453,19.8700008392334,18.100000381469727,19.674999237060547,12248800.0,-0.048899123918570986,1.375836864271176,1.229050565066267,43.172418558829904,55.018778507901466,1.7249208617655611,0.8433028090521262,0.807886534140156,-0.1797830104536331,11.373848501960142,1.7700004577636719,0.26942498185611186,-0.9929991722106948,-3.04682582808147,1.0608274836600806,-2.0199125001460843,0.033914155724694695,3.0849990844726562,13.342709346277589,-35.89137267852096,1.0269133279353877,5,1.3049993515014648,1.0174989700317383,0.6899986267089844,0.02249908447265625,-4.630001068115233,1,-0.2710632890595719,1.7039129480411817,19.530000686645508,2.3835654377759776,20.549999237060547,2.600006103515625,20.850000381469727,-0.2710632890595719
3981,2002-05-22,18.46999931335449,18.7549991607666,17.780000686645508,18.229999542236328,10477200.0,-0.005652836892177215,1.4074052270806008,-0.2181819127612172,47.689182552360045,54.5990747516457,1.6534220266617972,1.006607995221259,0.9126893780200369,-0.034744703413398526,11.167588656530537,0.9749984741210938,0.5001040646388333,-1.1022505760192907,-3.1460975420151627,0.9415963899765813,-2.124174059017225,-0.08032709302135643,3.1188005447387717,20.414165622233043,-29.60881789845307,1.021923482997936,5,1.25000095367432,1.1225004196167028,0.8337502479553258,0.12750053405762074,-4.219999313354489,2,-0.24742825472223695,1.375836864271176,18.575000762939453,1.7039129480411817,19.530000686645508,2.3835654377759776,20.549999237060547,-0.24742825472223695
3982,2002-05-23,18.55500030517578,18.69499969482422,17.950000762939453,18.575000762939453,8259200.0,0.004602111260493258,4.730798010475813,-0.08333532015672186,49.000514231302404,54.496966562520626,1.5136053142599444,0.938205836384256,0.8379835938094615,-0.08216120091505985,10.659606378762566,0.7449989318847656,0.7246823038029362,-0.9972496032714844,-3.074090509356491,1.0795913028135224,-2.0356700563139896,0.04117084977102081,2.8814475860595685,22.92898848988174,-29.1243824453216,1.0384204530425039,5,1.1649999618530273,1.0374994277954102,0.7487492561340332,0.042499542236328125,-5.055000305175781,3,-0.2880625264952359,1.4074052270806008,18.46999931335449,1.375836864271176,18.575000762939453,1.7039129480411817,19.530000686645508,-0.2880625264952359
3983,2002-05-24,18.834999084472656,19.075000762939453,18.31999969482422,18.350000381469727,7631600.0,0.015090206127281514,-1.7706457336641737,-24.24938012588213,53.772577555715465,53.83442477018518,1.2839757531917115,0.6796648338119482,0.5868976980612466,-0.31298544611624735,10.561295312099322,0.7550010681152344,0.6134627875094019,-0.7087508201599135,-2.7963857988909417,1.3788841585711147,-1.7525683095254294,0.33506666920560235,2.455190918579099,39.886539735970885,-17.976638468748412,1.0438174893655143,5,0.8850011825561523,0.7575006484985352,0.4687504768371582,-0.23749923706054688,-5.629999160766602,4,-0.2792672965693851,4.730798010475813,18.55500030517578,1.4074052270806008,18.46999931335449,1.375836864271176,18.575000762939453,-0.2792672965693851
3984,2002-05-28,18.334999084472656,19.149999618530273,18.0049991607666,19.149999618530273,5233000.0,-0.026546324624575846,1.8098152330357247,-1.680417966092363,50.81135820237238,52.26989893994095,1.6371137870503851,1.2205861450014055,1.0688485486681714,0.22747381089941143,9.847771104886775,1.1450004577636719,0.5833314551964364,-1.1950007438659682,-3.3119475810626717,0.9219460933307353,-2.2534741624643218,-0.13652732526761469,2.814783345922848,26.554945325718542,-34.12858929558401,1.0584734185983522,5,1.3850011825561523,1.2575006484985352,0.9687504768371582,0.2625007629394531,-4.814998626708984,1,-0.25061355564756227,-1.7706457336641737,18.834999084472656,4.730798010475813,18.55500030517578,1.4074052270806008,18.46999931335449,-0.25061355564756227
3985,2002-05-29,17.924999237060547,18.350000381469727,17.895000457763672,18.309999465942386,6892200.0,-0.02236159628496115,-1.044953644768481,0.47239260932143334,32.04133870249528,49.160150763261754,1.6631340153412424,1.548109105499769,1.4637223585525518,0.6660598909761006,10.548950437657783,0.4549999237060547,0.5988467681311889,-1.5022505760192857,-3.7241193685113245,0.7196182164727531,-2.613184972265305,-0.39131617977326627,3.0899919235849573,10.583844048371512,-43.319227179597135,1.1109343962460196,5,1.5450010299682617,1.6675004959106445,1.3787503242492676,0.6725006103515625,-3.609999656677246,2,-0.23012547960376506,1.8098152330357247,18.334999084472656,-1.7706457336641737,18.834999084472656,4.730798010475813,18.55500030517578,-0.23012547960376506
3986,2002-05-30,18.26499938964844,18.59499931335449,17.825000762939453,17.8700008392334,8701000.0,0.018967931216696154,-2.175260245635685,-1.0259696508810952,38.65660953161849,46.91844222792785,0.995101284486207,1.124384791931071,1.0999847508262839,0.33439959117127316,11.190623046594657,0.7699985504150355,0.42579158136390305,-1.072500419616695,-3.3314560275009946,1.1864551882676047,-2.201978223558843,0.05697738432545307,2.6205921520370623,33.20747220666779,-17.720564177039705,1.1294778039421491,5,1.2050008773803675,1.3275003433227504,1.0387501716613734,0.3325004577636683,-4.439999580383306,3,-0.2365179216634713,-1.044953644768481,17.924999237060547,1.8098152330357247,18.334999084472656,-1.7706457336641737,18.834999084472656,-0.2365179216634713
3987,2002-05-31,18.049999237060547,18.80500030517578,18.0,18.549999237060547,5854000.0,-0.011771155749928153,-1.683341174675432,-1.265827430188358,40.48814979245092,44.82023938000426,0.8617776098589722,1.3391288761360443,1.303250351045314,0.5544983330424031,11.607343777065264,0.8050003051757812,0.062386854062729924,-1.2437505722045898,-3.5692568253491963,1.0817556809400166,-2.4065036987768913,-0.08099744563228839,2.711368670423358,16.98103158140211,-32.0337189202652,1.1627531265723026,5,1.0525007247924805,1.5425004959106445,1.2912507057189941,0.6825008392333984,-4.439999580383303,4,-0.21052628241990878,-2.175260245635685,18.26499938964844,-1.044953644768481,17.924999237060547,1.8098152330357247,18.334999084472656,-0.21052628241990878
3988,2002-06-03,17.649999618530273,18.325000762939453,17.53499984741211,18.0049991607666,6617800.0,-0.022160644622576386,-1.7008620577226548,0.7099990844726562,28.649908345445198,42.698006385843335,0.9020075014836664,1.7417966654739665,1.6769540324190544,0.9534902124344242,11.630219115242804,0.7900009155273438,-0.24169481673068915,-1.5887501716613777,-4.0181166745836165,0.8406163312608612,-2.8034334231224953,-0.37406692020026,2.9921136001200956,7.120729870973457,-35.82395613172631,1.2146832514611188,6,1.0525007247924805,1.942500114440918,1.5937504768371582,1.0825004577636719,-4.364999771118164,0,-0.23512746222233893,-1.683341174675432,18.049999237060547,-2.175260245635685,18.26499938964844,-1.044953644768481,17.924999237060547,-0.23512746222233893
3989,2002-06-04,17.920000076293945,18.209999084472656,17.549999237060547,17.69499969482422,7472000.0,0.015297476691172651,-1.563099748526901,-0.633804708739429,17.66304892417952,39.863631981993294,0.4242229841096261,1.5343158419570742,1.3729367762342441,0.6761380722381354,11.383286149651893,0.6599998474121094,-0.5402600424805364,-1.308499717712401,-3.7592875004270176,1.1422880650022158,-2.5338936090697075,-0.08310582635509434,2.5356863400821297,30.31496772526981,-5.444314505808123,1.225393891357308,6,0.4224996566772461,1.672499656677246,1.3237500190734863,0.8125,-5.039999961853027,1,-0.263113846680463,-1.7008620577226548,17.649999618530273,-1.683341174675432,18.049999237060547,-2.175260245635685,18.26499938964844,-0.263113846680463
3990,2002-06-05,18.184999465942386,18.34499931335449,17.6299991607666,18.0,7323200.0,0.014787912305815443,1.8316884784620582,0.822218454626388,23.308267711454107,37.15464144411486,0.1096108500428663,1.3387420592924393,1.1037007967632597,0.41467394313066563,10.493194123948346,0.7150001525878871,-0.8429628538611666,-1.0440003395080524,-3.4938870437196634,1.4058863647035587,-2.268943691613856,0.18094301259775136,2.0954457562958524,51.181053877323265,19.680123445799644,1.2249433521058046,6,0.15750026702880504,1.407500267028805,1.0350008010864222,0.547500610351559,-5.404999732971193,2,-0.25653006022439073,-1.563099748526901,17.920000076293945,-1.7008620577226548,17.649999618530273,-1.683341174675432,18.049999237060547,-0.25653006022439073
3991,2002-06-06,17.600000381469727,18.18000030517578,17.5,18.100000381469727,7814600.0,-0.03216932095974323,1.0606074617807704,-2.7027105048817437,21.64048639058386,34.11463835070169,0.6238242307097224,1.7699410747258,1.6669396901332618,1.003195554738273,11.104360513429038,0.6849994659423864,-0.9559094645836694,-1.4737494468688972,-3.923335868153341,0.9758369744155466,-2.698542657511119,-0.2489562362266753,2.5157181182789436,7.662862688469387,-18.239342952228853,1.2247932106422221,6,0.7249994277954102,1.9799995422363281,1.643749713897705,1.1324996948242188,-4.3550004959106445,3,-0.18664776874352007,1.8316884784620582,18.184999465942386,-1.563099748526901,17.920000076293945,-1.7008620577226548,17.649999618530273,-0.18664776874352007
3992,2002-06-07,17.940000534057614,18.165000915527344,17.270000457763672,17.405000686645508,9794600.0,0.01931819006923763,-1.2236027788045074,-1.0699996948242116,27.383021155047018,31.182465417294086,0.20943665359341068,1.342847112078534,1.3064248852805278,0.6721637143889261,11.680627173077186,0.8950004577636719,-0.9332593901784776,-1.0347493171691937,-3.500321860418829,1.4308232260804417,-2.2675355887940114,0.19803695445562397,1.9664604857111634,62.32565484227528,38.844089722389526,1.2327862716248181,6,0.269999504089359,1.524999618530277,1.303749561309818,0.7924995422363317,-4.655000686645504,4,-0.22937573033961112,1.0606074617807704,17.600000381469727,1.8316884784620582,18.184999465942386,-1.563099748526901,17.920000076293945,-0.22937573033961112
3993,2002-06-10,18.795000076293945,19.51499938964844,17.959999084472656,18.06999969482422,12626400.0,0.04765883594112408,-2.2910003572488282,1.3551412864446388,43.44334816789028,30.363797635684964,-0.7284362875255681,0.466062784869159,0.4172115499270461,-0.1741536975625948,12.345793180856745,1.5749988555908274,-0.9473500602564968,-0.15074977874756001,-2.6101364221393553,2.3086368646442352,-1.3804431004434576,1.0789435429483376,0.8478148872743212,67.92874583908926,41.325902743184315,1.2296933216958967,6,-0.4025001525878906,0.6700000762939453,0.44875001907348633,-0.0625,-5.3550004959106445,0,-0.27587126355782887,-1.2236027788045074,17.940000534057614,1.0606074617807704,17.600000381469727,1.8316884784620582,18.184999465942386,-0.27587126355782887
3994,2002-06-11,18.53499984741211,19.415000915527344,18.4950008392334,19.05500030517578,8904200.0,-0.01383347846908356,-2.06667471993693,-0.7172416333209685,49.59265868869195,32.31394430081793,-0.4884479785970264,0.6129678165962815,0.6339521210112764,0.10244571349758047,12.722767465920203,0.9200000762939453,-0.9923566535268549,-0.31899995803832937,-2.689992684340428,2.0519927682637693,-1.5044963211893787,0.86649640511272,-1.2649993896484375,56.34743837434338,26.90784725568406,1.18549636315105,6,-0.1424999237060547,0.9300003051757812,0.7087502479553223,0.19750022888183594,-5.59999942779541,1,-0.28324791169248453,-2.2910003572488282,18.795000076293945,-1.2236027788045074,17.940000534057614,1.0606074617807704,17.600000381469727,-0.28324791169248453
3995,2002-06-12,18.655000686645508,18.799999237060547,17.864999771118164,18.274999618530273,8952600.0,0.006474283259848779,1.7910508096290054,-0.730770641528812,51.878186821826134,33.78300844417433,-0.5520637797873462,0.28426017327590003,0.5021424985252452,-0.006875682835520536,12.373939818026217,0.9349994659423828,-1.1174559083218902,-0.05724916458130025,-2.077768886866412,1.9632705577038116,-1.067509025723858,0.9530106965612575,-1.3421002197265608,61.69268988110703,29.82626151288769,1.0102598611425566,6,-0.2625007629394531,0.8099994659423828,0.5412497520446777,0.0774993896484375,-6.460000991821287,2,-0.3095684995787066,-2.06667471993693,18.53499984741211,-2.2910003572488282,18.795000076293945,-1.2236027788045074,17.940000534057614,-0.3095684995787066
3996,2002-06-13,18.09499931335449,18.69499969482422,18.049999237060547,18.645000457763672,11448400.0,-0.030018834236329228,-1.0156223457360414,-1.4473673643527674,45.74073125632469,34.36662860682697,-0.02091199966496049,0.646652614425836,1.0440679627784668,0.5715946608503373,11.919519881249892,0.6450004577636719,-1.1911291200765035,-0.47075052261352823,-2.1872228171209294,1.245721771893873,-1.3289866698672306,0.3874856246401741,-0.7400568374633743,36.7482961293971,3.5963776673797767,0.858236147253701,6,0.29750061035156605,1.370000839233402,0.7925004959106481,0.6375007629394567,-5.819999694824215,3,-0.293727537003039,1.7910508096290054,18.655000686645508,-2.06667471993693,18.53499984741211,-2.2910003572488282,18.795000076293945,-0.293727537003039
3997,2002-06-14,15.6850004196167,16.319999694824222,15.529999732971193,16.319999694824222,34727400.0,-0.1331859068908149,1.4881916962656252,1.1545417344351996,29.083673462409124,34.41482473093407,2.2555246492731165,2.7930644585355893,3.413416637833734,2.9905471370850165,12.540067401345656,2.5649995803832955,-1.1133501440274607,-2.6224994182586663,-4.442960425198283,-0.8020384113190495,-3.5327299217284747,-1.712268914788858,3.7300004959106445,3.889603513159344,-27.2368250665113,0.9102305034698083,6,1.8374991416931188,2.909999370574951,3.4374990463256836,3.4374990463256836,-3.7350006103515643,4,-0.15556266935166874,-1.0156223457360414,18.09499931335449,1.7910508096290054,18.655000686645508,-2.06667471993693,18.53499984741211,-0.15556266935166874
3998,2002-06-17,14.864999771118164,15.84000015258789,14.824999809265135,15.824999809265135,19467400.0,-0.05227928763540157,1.050504242884298,1.5118128092874354,27.89809461955204,35.55205203041991,2.9490524313785045,3.3363795986250437,4.18949285101629,3.809714520131969,13.945810915489437,1.0150003433227557,-1.1568783004395407,-3.158250093460083,-5.25827084660968,-1.0582293403104863,-4.20826047003488,-2.1082397168852864,4.472301120758058,0.8714586538651713,-29.559542811346574,1.050010376574798,6,2.304999828338623,3.377500057220459,4.337499618530273,4.337499618530273,-2.0349998474121094,0,-0.1062899393228316,1.4881916962656252,15.6850004196167,-1.0156223457360414,18.09499931335449,1.7910508096290054,18.655000686645508,-0.1062899393228316
3999,2002-06-18,15.045000076293945,15.489999771118164,14.84000015258789,14.864999771118164,14654600.0,0.012109001543714193,-4.652181845322011,-0.18750031044084622,31.102369792807423,36.4180633727925,2.5907956392667515,2.954631780182268,3.9507963050939416,3.6206582379818073,15.366832756011323,0.6499996185302734,-1.2114234682963847,-2.7539997577667243,-5.117842582056852,-0.39015693347659663,-3.9359211699117864,-1.5720783456216623,4.111808772277833,5.534598709384607,-26.274782487822566,1.1819214121450634,6,2.124999523162842,3.1974997520446777,4.157499313354492,4.157499313354492,-3.3299999237060547,1,-0.10667999254048566,1.050504242884298,14.864999771118164,1.4881916962656252,15.6850004196167,-1.0156223457360414,18.09499931335449,-0.10667999254048566
4000,2002-06-19,13.539999961853027,15.0600004196167,13.539999961853027,15.010000228881836,23265000.0,-0.10003324073173725,-1.0680274580302282,-8.166654304242783,23.107575430095153,36.581073266071535,3.763369704704292,4.282655524299162,5.398066908182528,5.121730190268245,16.21033066992643,1.5200004577636719,-1.1960715207766874,-4.00724983215332,-7.009395278391448,-1.0051043859151925,-5.5083225552723825,-2.506177109034258,5.4435365251464845,0.0,-30.325824816342603,1.5010727231190635,6,2.987499713897705,4.059999942779541,5.66249942779541,5.66249942779541,-1.2950000762939453,2,-0.0446823887696326,-4.652181845322011,15.045000076293945,1.050504242884298,14.864999771118164,1.4881916962656252,15.6850004196167,-0.0446823887696326
4001,2002-06-20,13.899999618530273,14.149999618530273,13.56999969482422,13.675000190734865,12111800.0,0.02658786245875122,-1.6666637435298328,-0.1530608074311315,26.763720735121623,36.512262108302046,3.155125651364557,3.755262696499873,4.977527874513964,4.751233627926254,16.86866479454544,0.6099996566772461,-1.1496181398724374,-3.418750190734862,-6.797254667984113,-0.04024571348561068,-5.1080024293594875,-1.7294979521102363,4.756924676960448,12.949629181887993,-18.276698874450485,1.6892522386246251,6,2.627500057220459,3.700000286102295,5.637499809265137,5.637499809265137,-1.094999313354494,3,-0.12266186838113968,-1.0680274580302282,13.539999961853027,-4.652181845322011,15.045000076293945,1.050504242884298,14.864999771118164,-0.12266186838113968
4002,2002-06-21,13.210000038146973,13.755000114440918,13.074999809265135,13.5,16155200.0,-0.049640258943853044,-1.4285706987191733,-1.2888919971686499,25.921911866635384,34.56543585260706,3.4683492434853527,4.24177475949114,5.623995954600936,5.426777066773294,17.64487437680877,0.8249998092651385,-1.1994358044571811,-3.841499757766723,-7.62909578437127,-0.05390373116217617,-5.735297771068996,-1.9477017444644495,5.139908797325486,4.882466984420163,-28.178860252410615,1.8937980133022736,6,3.0350003242492676,3.9074997901916504,6.382499694824219,6.382499694824219,-0.7399997711181658,4,-0.07077974389982333,-1.6666637435298328,13.899999618530273,-1.0680274580302282,13.539999961853027,-4.652181845322011,15.045000076293945,-0.07077974389982333
4003,2002-06-24,13.574999809265135,14.225000381469727,13.029999732971193,13.045000076293945,8902800.0,0.02763056548555176,-3.267856260952366,-1.827585526510499,26.677399555771004,32.01929594894917,2.553557344123549,3.649622065943012,5.175770830539948,5.0574400978806775,18.66372024623468,1.1950006484985334,-1.187196309592597,-3.2135000228881854,-7.2046679093379655,0.7776678635615948,-5.2090839661130754,-1.2179160796632953,4.352916304110737,22.154474302548007,-10.789347527328392,1.9955839432248899,6,2.339999675750734,3.5199999809265154,6.0174999237060565,6.0174999237060565,-1.5950002670288068,0,-0.1197053423817298,-1.4285706987191733,13.210000038146973,-1.6666637435298328,13.899999618530273,-1.0680274580302282,13.539999961853027,-0.1197053423817298
4004,2002-06-25,13.739999771118164,14.625,13.654999732971193,13.925000190734865,11727400.0,0.012154693493285684,-4.464782602855691,-0.34905757136816795,25.881716650998044,29.13079926330161,1.8292195826677506,3.29148170161168,4.922266454181248,4.892451312305273,19.320521373870957,1.050000190734865,-1.2521957828376529,-2.818750095367431,-6.961231984662497,1.3237317939276352,-4.889991040014962,-0.7475091507198979,3.698124704217239,34.975359506908205,4.159209021806294,2.0712409446475326,6,2.122499942779541,2.987499713897705,5.852499961853027,5.852499961853027,-5.324999809265137,1,-0.06622997544184483,-3.267856260952366,13.574999809265135,-1.4285706987191733,13.210000038146973,-1.6666637435298328,13.899999618530273,-0.06622997544184483
4005,2002-06-26,13.800000190734865,13.989999771118164,13.050000190734865,13.18000030517578,12236600.0,0.004366842839606422,-1.136362404862876,-3.3513431312407405,28.13579090809425,27.17469478016489,1.1265858044473216,3.0636778910432643,4.760706064501539,4.815007714772085,20.04295535992687,0.939999580383299,-1.523130667424125,-2.5524997234344458,-6.817510947931369,1.7125115010624778,-4.685005335682908,-0.41999411118598395,3.197311810364118,48.27588268671839,13.9307365129973,2.132505612248462,6,0.8749995231628436,2.65000009536743,6.086249828338621,5.792499542236326,-5.074999809265137,2,-0.1510869571977843,-4.464782602855691,13.739999771118164,-3.267856260952366,13.574999809265135,-1.4285706987191733,13.210000038146973,-0.1510869571977843
4006,2002-06-27,13.94499969482422,14.40999984741211,13.279999732971193,14.324999809265135,10646600.0,0.010507210296033742,3.1090899002456944,-0.6129035235196034,26.486165717707536,26.886082808531384,0.36990057299632717,2.717782766697658,4.523892451552944,4.66153403586633,20.912140145080798,1.1300001144409162,-1.8505274396280953,-2.1915002346038808,-6.486155584624223,2.1031551154164614,-4.338827909614052,-0.04417255959370969,2.6555810794619834,57.36675916409121,25.46375333225808,2.147327675010171,6,0.4900002479553205,2.3274998664855975,5.791250228881834,5.647500038146971,-5.594999313354492,3,-0.1219074827155503,-1.136362404862876,13.800000190734865,-4.464782602855691,13.739999771118164,-3.267856260952366,13.574999809265135,-0.1219074827155503
4007,2002-06-28,14.25,14.579999923706055,13.670000076293945,13.675000190734865,8687600.0,0.02187166094302473,-2.1111103865722667,-1.5131569371001878,21.397110385409178,26.163751226959956,-0.17887126726243174,2.227715417061372,4.128567997130816,4.351184132094538,21.99806011844096,0.9099998474121094,-2.233443959912389,-1.6964999675750736,-5.970896432371784,2.577896497221637,-3.83369819997343,0.44069826482328267,1.9935226701547037,76.48903214928256,47.11299184473424,2.137198232398356,6,0.009999752044677734,2.022499561309818,5.40625,5.342499732971191,-5.555000305175781,4,-0.10140348735608562,3.1090899002456944,13.94499969482422,-1.136362404862876,13.800000190734865,-4.464782602855691,13.739999771118164,-0.10140348735608562
4008,2002-07-01,13.5,14.425000190734865,13.399999618530273,14.30500030517578,7553800.0,-0.052631578947368474,-1.0397999658385717,-1.4000009951387484,20.15412550284124,24.947279639185936,0.39911214955044017,2.7941227817941865,4.78072907443504,5.097566365817816,22.790535342710587,1.0250005722045916,-2.5945829654132986,-2.23899998664856,-6.567778484479991,2.089778511182871,-4.403389235564276,-0.07461073773284532,2.422170376436352,28.571419921320263,2.499384290348459,2.164389248915715,7,0.5450000762939453,2.772499561309818,6.15625,6.092499732971191,-4.689999580383301,0,-0.07629627651638471,-2.1111103865722667,14.25,3.1090899002456944,13.94499969482422,-1.136362404862876,13.800000190734865,-0.07629627651638471
4009,2002-07-02,13.204999923706055,13.574999809265135,12.729999542236328,13.404999732971193,9162400.0,-0.021851857503255245,2.129630839710309,0.2484468738449318,18.350752749151553,24.418743785747758,0.4533329564688007,2.8646473193443036,4.980988165636049,5.38831423204272,23.766416585682073,0.8450002670288068,-2.6442204350136365,-2.29825005531311,-6.640451030119149,2.0439509194929286,-4.469350542716128,-0.12714956791009158,2.4279533883837807,25.675691001337203,3.939672314601058,2.1711004874030193,7,0.4724998474121094,2.917499542236328,6.451250076293945,6.387499809265137,-4.319999694824219,1,-0.09276792037465786,-1.0397999658385717,13.5,-2.1111103865722667,14.25,3.1090899002456944,13.94499969482422,-0.09276792037465786
4010,2002-07-03,13.520000457763672,13.574999809265135,12.795000076293945,13.140000343322756,5855600.0,0.023854641111517028,2.183680062903747,-1.900002384188039,22.653921214756522,23.96209939459608,0.1510853951722435,2.3001681325142656,4.600678196667211,5.054882882655718,24.963914289700472,0.7799997329711896,-2.615758565849898,-1.7499995708465583,-5.985519964332376,2.485520822639259,-3.867759767589469,0.3677606258963504,1.7645984019437435,42.70274338536785,21.92111930808095,2.1177601967429087,7,0.1574993133544922,2.602499008178711,6.136249542236328,6.0724992752075195,-4.665000915527344,2,-0.377588781291732,2.129630839710309,13.204999923706055,-1.0397999658385717,13.5,-2.1111103865722667,14.25,-0.377588781291732
4011,2002-07-05,14.3149995803833,14.399999618530273,13.720000267028807,13.725000381469727,4404200.0,0.05880170826200759,-1.266666666666659,1.5526290032349699,39.85184563530816,25.5098698133375,-0.6468817855201561,1.3138059842754775,3.752935572646308,4.2403002044001425,25.75285789128542,0.8799991607666016,-2.625356716359221,-0.7907504081726078,-4.898684181684132,3.3171833653389164,-2.844717294928369,1.2632164785831534,0.6630473612275836,85.67566007136575,60.16486929910056,2.053966886755762,7,-0.6374998092651367,1.807499885559082,5.216250419616699,5.277500152587891,-5.2649993896484375,4,-0.390499431559459,2.183680062903747,13.520000457763672,2.129630839710309,13.204999923706055,-1.0397999658385717,13.5,-0.390499431559459
4012,2002-07-08,13.824999809265135,14.489999771118164,13.725000381469727,14.145000457763672,5032800.0,-0.034229813865285896,-1.942308150805397,-0.5423747169280684,41.90031071664177,27.20130438676758,-0.06757647676103673,1.559679015286834,4.165034940281499,4.7096641725831265,26.3262413539999,0.7649993896484375,-2.4190328814494784,-1.0750001430511489,-4.993042156332203,2.8430418702299054,-3.034021149691677,0.8840208635893791,0.8832814444208026,62.21591617203839,32.20091279505334,1.9590210066405276,7,-0.14750003814697088,2.297499656677248,5.706250190734865,5.7674999237060565,-4.889999389648436,0,-0.3960216638937103,-1.266666666666659,14.3149995803833,2.183680062903747,13.520000457763672,2.129630839710309,13.204999923706055,-0.3960216638937103
4013,2002-07-09,13.609999656677244,13.984999656677244,13.5,13.744999885559082,5566400.0,-0.0155515483221782,-1.7323959553411103,0.42187486030190013,38.88458056865,28.646067044284464,0.17088041244723406,1.4401524026914956,4.296418359803093,4.892908690422155,28.3637483001137,0.4849996566772443,-2.2735103342631984,-1.030750274658205,-4.527105252243617,2.465604702927209,-2.778927763450911,0.7174272141345011,0.8800001144409197,49.9999999999999,16.190748099894968,1.7481774887927068,7,0.04500007629394709,2.5124998092651385,5.737500190734865,5.982500076293947,-3.9749994277954084,1,-0.3611315272474428,-1.942308150805397,13.824999809265135,-1.266666666666659,14.3149995803833,2.183680062903747,13.520000457763672,-0.3611315272474428
4014,2002-07-10,13.28499984741211,14.130000114440918,13.220000267028807,13.704999923706055,7886400.0,-0.023879486955437623,-2.309094944478723,3.1111064016162575,47.5829366920998,30.80686102028508,0.47444390357879485,1.4247146602935619,4.545034846026432,5.1875332319799945,30.582033561817802,0.9099998474121112,-2.0585402461144398,-1.0932500839233406,-4.114616696821862,1.9281165289751812,-2.6039333903726014,0.4174332225259203,1.2049999237060547,28.908546273749025,-8.798241806487681,1.5106833064492604,7,0.36999988555908203,2.8374996185302734,5.862500190734863,6.307499885559082,-3.3149995803833026,2,-0.3368460277902925,-1.7323959553411103,13.609999656677244,-1.942308150805397,13.824999809265135,-1.266666666666659,14.3149995803833,-0.3368460277902925
4015,2002-07-11,12.880000114440918,13.010000228881836,11.880000114440918,12.354999542236328,15291600.0,-0.030485490223779332,1.8789782453139408,-1.250001135326361,40.41353622699462,32.35434663242809,0.8216196878487168,1.4491829575463804,4.823204347548135,5.570032583557541,32.782988054446264,1.4049997329711914,-1.877893606528147,-1.209499788284301,-3.533187461184113,1.114187884615509,-2.3713436247342052,-0.04765595183439686,1.3987996292114264,38.31418128510737,-2.4199479326311177,1.161843836449905,7,0.34999990463256836,2.8174996376037615,6.087499618530273,6.712499618530273,-2.8100004196166974,3,-0.3101707958123332,-2.309094944478723,13.28499984741211,-1.7323959553411103,13.609999656677244,-1.942308150805397,13.824999809265135,-0.3101707958123332
4016,2002-07-12,12.779999732971193,13.369999885559082,12.5649995803833,13.050000190734865,10542600.0,-0.007764004703509686,-1.2999983651315135,-0.5142860256892333,45.454541788681894,35.027394566125054,0.8258309839572622,1.1916786231542744,4.790018488546421,5.655744075078536,34.95007835214585,0.8050003051757812,-1.7004006053386096,-1.0437501907348619,-2.487870396017149,0.40037001454742516,-1.7658102933760063,-0.32169008809371746,1.3500003814697248,34.48274854089644,-10.340800814629056,0.7220601026411438,7,0.40500020980834783,2.9175000190734863,6.187499999999998,6.812499999999998,-2.3400001525878924,4,-0.3071205221240134,1.8789782453139408,12.880000114440918,-2.309094944478723,13.28499984741211,-1.7323959553411103,13.609999656677244,-0.3071205221240134
4017,2002-07-15,13.244999885559082,13.350000381469727,12.295000076293945,12.595000267028807,10187400.0,0.036384989225643816,1.453487340536896,-2.4074019129967996,46.58385166750847,37.964030806643635,0.22716878288306042,0.5633925171421978,4.231079473951777,5.175980185781967,35.30225234105904,1.0550003051757812,-1.5518471624145942,-0.45675001144409144,-1.6246598054115307,0.7111597825233478,-1.040704908427811,0.12720488553962817,0.5700002288818364,60.666656494140625,12.439612059222753,0.5839548969837193,7,-0.059999942779541016,2.4524998664855975,5.707499980926514,6.335000038146973,-3.1549997329711914,0,-0.31672327150398794,-1.2999983651315135,12.779999732971193,1.8789782453139408,12.880000114440918,-2.309094944478723,13.28499984741211,-0.31672327150398794
4018,2002-07-16,13.28499984741211,14.0,13.020000457763672,13.164999961853027,8424400.0,0.0030200046960089377,-3.780498470627915,0.18461531689882485,45.16471911706579,40.94336040307855,0.17149872539691913,0.42051369967646934,4.101310248902607,5.129761770007789,34.99882980198551,0.9799995422363281,-1.3976898916259444,-0.33775005340576136,-1.381505767795323,0.7060056609838004,-0.8596279106005422,0.1841278037890195,-1.4049997329711914,62.4444325764974,12.023077600430831,0.521877857194781,7,-0.09999990463256836,2.41249990463257,5.552500247955322,6.180000305175781,-3.114999771118166,1,-0.3274369196656619,1.453487340536896,13.244999885559082,-1.2999983651315135,12.779999732971193,1.8789782453139408,12.880000114440918,-0.3274369196656619
4019,2002-07-17,13.4399995803833,13.899999618530273,13.25,13.675000190734865,7836400.0,0.011667273974518277,-1.1138206843507414,-1.9583402872152036,46.249993046123656,43.56514616211935,0.059607664526364346,0.14662361008060998,3.876640216118865,4.959402300077251,34.679009931870084,0.6499996185302734,-1.2263835917223425,-0.10250029563903773,-0.9046781532186916,0.6996775619406161,-0.5035892244288647,0.2985886331507892,-1.517599468231202,73.58488444120755,21.946490891883286,0.4010889287898266,7,-0.25499963760375977,2.20750093460083,5.488750457763672,6.02500057220459,-3.054999351501465,2,-0.28311007963535584,-3.780498470627915,13.28499984741211,1.453487340536896,13.244999885559082,-1.2999983651315135,12.779999732971193,-0.28311007963535584
4020,2002-07-18,12.9350004196167,13.5600004196167,12.890000343322756,13.369999885559082,5890400.0,-0.03757434349207023,-1.5523830976091018,1.8510567495617027,40.21318321954232,43.60529478258981,0.5284723983145128,0.6366132587643669,4.303052620586637,5.436688298276547,33.75743842943294,0.6700000762939435,-0.9757594602606776,-0.5772494792938225,-1.424203447447642,0.26970448885999687,-1.0007264633707322,-0.15377249521691283,-0.9710483097076423,37.53667870738809,-12.824520290506925,0.42347698407690926,7,0.2499995231628418,2.404999256134033,5.993749618530273,6.529999732971191,-2.695000648498535,3,-0.22922304262868776,-1.1138206843507414,13.4399995803833,-3.780498470627915,13.28499984741211,1.453487340536896,13.244999885559082,-0.22922304262868776
4021,2002-07-19,12.19499969482422,12.925000190734865,12.145000457763672,12.800000190734865,8239000.0,-0.05720917671330139,-1.2127684326576378,1.390807445245873,31.635383758932917,42.46474734284439,1.0461388962110245,1.3094674034060407,4.872685464813626,6.138483614914902,32.955800178815466,0.7899999618530273,-0.6858906191374814,-1.2320002079009988,-2.242135100708879,-0.2218653150931189,-1.7370676543049388,-0.7269327614970589,-0.19032662711334503,2.695377326092015,-42.52832651478107,0.5050674464039396,7,0.8100004196166974,3.092500209808348,6.733750343322752,7.27000045776367,-1.7550001144409197,4,-0.1742517468780166,-1.5523830976091018,12.9350004196167,-1.1138206843507414,13.4399995803833,-3.780498470627915,13.28499984741211,-0.1742517468780166
4022,2002-07-22,12.274999618530273,12.579999923706055,11.744999885559082,12.255000114440918,8876000.0,0.006560059508653016,1.650793290372584,-0.03305700445625633,37.56344597729459,42.31795461047157,0.8081332942443762,1.2182904021519736,4.6450414131542885,6.018279863470287,31.959267885185454,0.8350000381469727,-0.4641391105979036,-1.1052502632141117,-2.2369070651267595,0.026406538698536153,-1.6710786641704356,-0.5394218622577878,1.7250003814697266,23.503312907928354,-22.842532620483972,0.5658284009563238,7,0.6625003814697266,1.7575001716613787,6.653750419616699,7.190000534057617,-1.859999656677246,0,-0.14949084278396774,-1.2127684326576378,12.19499969482422,-1.5523830976091018,12.9350004196167,-1.1138206843507414,13.4399995803833,-0.14949084278396774
4023,2002-07-23,11.949999809265135,12.614999771118164,11.789999961853027,12.204999923706055,7278800.0,-0.026476563695734923,-1.869565505837318,-12.750321873062889,37.3360204307683,41.17940835921251,0.9754815164867381,1.491792212662542,4.8331461356647285,6.308042881211589,31.474095740458996,0.8249998092651367,-0.511696789341368,-1.3490000724792495,-2.6434196979895503,-0.05458044696894859,-1.9962098852344,-0.701790259724099,2.0049001884460473,9.512758659297402,-37.81817768048711,0.6472098127551501,7,0.9225001335144061,1.8425002098083514,6.1087498664855975,6.6449999809265154,-1.9600000381469709,1,-0.15564850931923357,1.650793290372584,12.274999618530273,-1.2127684326576378,12.19499969482422,-1.5523830976091018,12.9350004196167,-0.15564850931923357
4024,2002-07-24,12.829999923706055,12.885000228881836,11.699999809265135,11.75,10469800.0,0.07364017811603918,-1.0084747680470665,-4.235291917707264,43.749993521232554,41.550125836350055,0.02699058749968586,0.5693104971872245,3.7915773739979315,5.3803208827132245,31.31259478892876,1.185000419616701,-0.5313334714471019,-0.42349996566772496,-1.7166239158386887,0.8696239845032387,-1.070061940753206,0.223062009417756,1.0807020717620848,60.7526743890334,12.306048340582187,0.6465619750854814,7,0.019999980926513672,0.7649998664855957,4.87624979019165,5.412499904632568,-2.6700000762939453,2,-0.20732656767185287,-1.869565505837318,11.949999809265135,1.650793290372584,12.274999618530273,-1.2127684326576378,12.19499969482422,-0.20732656767185287
4025,2002-07-25,11.71500015258789,12.75,11.515000343322756,12.550000190734865,9611000.0,-0.08690567246676073,-1.0000000000000029,-0.7731482380865776,27.73972787291568,39.5818131790427,1.0720989844335111,1.6022462812109417,4.692614470431664,6.421310383171118,30.848012356776454,1.314999580383299,-0.5446837667704347,-1.4342497348785397,-2.8701622793237025,0.0016628095666231246,-2.152206007101121,-0.7162934626559583,2.1072737554321286,14.184385170836105,-28.332213746105477,0.7179562722225817,7,1.0425000190734863,1.572500228881836,5.9912495613098145,6.527499675750732,-1.6649999618530273,3,-0.11352965483421285,-1.0084747680470665,12.829999923706055,-1.869565505837318,11.949999809265135,1.650793290372584,12.274999618530273,-0.11352965483421285
4026,2002-07-26,12.244999885559082,12.380000114440918,11.550000190734865,11.75,6008200.0,0.04524112044967521,1.1699334672216628,-0.5928142071197768,36.564624581510465,38.46856572504292,0.5120793177235612,0.9890666580093423,3.965389897357916,5.827454834465431,30.849292576724473,0.8299999237060529,-0.6014402605478821,-0.8192500114440922,-2.2580882350496996,0.6195882121615153,-1.5386691232468959,-0.09983089964128844,1.4388376085791013,53.28464257049353,12.712123050367694,0.7194191118028039,7,0.5125002861022949,0.8250002861022949,4.818749904632568,5.355000019073486,-3.0349998474121094,4,-0.1637403130403846,-1.0000000000000029,11.71500015258789,-1.0084747680470665,12.829999923706055,-1.869565505837318,11.949999809265135,-0.1637403130403846
4027,2002-07-29,12.80500030517578,12.914999961853027,12.244999885559082,12.399999618530273,5878200.0,0.04573298692122685,1.144000244140625,0.8181833945033632,43.53414116066387,38.28739039655381,-0.1306365263282281,0.33229691079221624,3.2162471540774664,5.203332605739076,30.788078355291308,0.6700000762939453,-0.570268573790397,-0.18699960708618413,-1.5160688618117089,1.1420696476393406,-0.8515342344489465,0.47753502027657824,0.7487069599134788,92.14287952501543,50.58329302929362,0.6645346273627624,7,-0.0975003242492658,0.2649998664855975,4.258749485015871,4.794999599456789,-3.265000343322752,0,-0.1846935313103074,1.1699334672216628,12.244999885559082,-1.0000000000000029,11.71500015258789,-1.0084747680470665,12.829999923706055,-0.1846935313103074
4028,2002-07-30,12.470000267028807,12.75,12.154999732971193,12.625,7385000.0,-0.026161657958849505,1.9382748608929607,-0.38271474118971865,43.4643173595808,37.977870875826824,0.08559987318780138,0.6178531126092164,3.3639838470912586,5.483906560452128,30.57822236257802,0.6500005722045863,-0.5765367238034571,-0.47049965858459686,-1.7965062249178487,0.855506907748655,-1.1335029417512228,0.19250362458202908,0.9613845827544605,68.2142988516394,24.01946774377597,0.6630032831666263,7,0.06750011444091975,0.5999999046325701,4.211249828338625,4.897499561309816,-3.3050003051757795,1,-0.16479553016604853,1.144000244140625,12.80500030517578,1.1699334672216628,12.244999885559082,-1.0000000000000029,11.71500015258789,-0.16479553016604853
4029,2002-07-31,11.979999542236328,12.375,11.859999656677244,12.279999732971193,8831600.0,-0.039294363616660166,1.1020391083742285,1.9354884359098885,42.87974303912131,38.27415530022449,0.3874663924632671,1.0660302705864133,3.690049043793284,5.914083433561444,30.038147220098445,0.6100006103515625,-0.64032962343971,-0.8992503643035885,-2.285609712953761,0.4871089843465839,-1.5924300386286756,-0.20607068997850142,1.3364022371593087,33.214237543988155,-11.240131024445965,0.6931796743250865,7,0.24000072479248225,1.0900006294250488,4.525000095367432,5.365000247955322,-2.34999942779541,2,-0.16611017088124924,1.9382748608929607,12.470000267028807,1.144000244140625,12.80500030517578,1.1699334672216628,12.244999885559082,-0.16611017088124924
4030,2002-08-01,8.414999961853027,9.18000030517578,8.375,9.170000076293944,47625000.0,-0.29757927517564964,1.0774186085717463,2.5166654480835717,27.69545304452609,37.83638522084596,3.625094596751051,4.457505016911028,7.077094706220558,9.387622701824071,30.14496994518996,3.604999542236328,-0.8001361951700687,-4.208999919891358,-6.6083585163601875,-1.8096413234225288,-5.408679218125773,-3.0093206216569435,4.793317731378236,0.881056435883782,-42.9825816526374,1.199679298234415,8,2.2300000190734863,3.0625,7.87999963760376,8.929999828338623,1.3100004196166992,3,0.2073677829434979,1.1020391083742285,11.979999542236328,1.9382748608929607,12.470000267028807,1.144000244140625,12.80500030517578,0.2073677829434979
4031,2002-08-02,8.725000381469728,8.824999809265137,8.414999961853027,8.604999542236326,16076800.0,0.03683902804777173,1.5625014901175405,-0.1589414848264806,26.531674712488993,36.61063285808978,3.0967697694142,3.907587306949436,6.592458604763252,9.004759629078448,31.254403223134908,0.4099998474121094,-0.9931110883588694,-3.6194995403289774,-6.452600520333396,-0.7863985603245585,-5.036050030331188,-2.202949050326767,4.096651896303035,7.709259568514923,-32.62321054061121,1.4165504900022097,8,1.9199995994567853,2.752499580383299,6.837499618530273,8.619999408721922,0.9200000762939435,4,0.15186243568300428,1.0774186085717463,8.414999961853027,1.1020391083742285,11.979999542236328,1.9382748608929607,12.470000267028807,0.15186243568300428
4032,2002-08-05,8.350000381469728,8.949999809265137,8.244999885559082,8.859999656677246,8884000.0,-0.04297994081426404,1.0434792824494794,-4.249964237463104,25.238337228420562,35.266445835606696,3.1921460313966357,4.0595167561557854,6.782124525440045,9.308686963289455,32.55134166439359,0.7049999237060547,-1.1402924345642944,-3.7207495689392065,-6.977840820443312,-0.463658317435101,-5.34929519469126,-2.092203943187153,4.115919714081214,2.3307545669990986,-33.75043111781655,1.628545625752053,8,2.2299995422363263,3.06249952316284,7.003749370574951,8.994999408721922,1.2399997711181623,0,0.10299396615427114,1.5625014901175405,8.725000381469728,1.0774186085717463,8.414999961853027,1.1020391083742285,11.979999542236328,0.10299396615427114
4033,2002-08-06,8.694999694824219,8.75,8.449999809265138,8.529999732971191,9637600.0,0.041317281148886,1.1818150291823604,-0.3235297967548859,26.63712451831462,33.3650159463936,2.611495394812673,3.507236027195173,6.242952289139049,8.901404143517986,33.75438751538402,0.39999961853027166,-1.1762142867712218,-3.130000257492066,-6.630664710106716,0.3706641951225844,-4.880332483799391,-1.3796680311847407,3.3488283797275376,10.89587885704099,-19.59693044472757,1.750332226307325,8,1.885000228881836,2.6725001335144043,6.571249961853029,8.650000095367432,0.5300006866455078,1,0.09718232279315697,1.0434792824494794,8.350000381469728,1.5625014901175405,8.725000381469728,1.0774186085717463,8.414999961853027,0.09718232279315697
4034,2002-08-07,8.8100004196167,8.914999961853027,8.284999847412111,8.805000305175781,8754800.0,0.013226075770990109,4.860488016926657,0.03030373089038523,28.878651038845632,33.49156296483025,2.0856143587859677,3.2040639887603497,5.947230495379028,8.703478862640743,34.819968234286904,0.6300001144409162,-1.2813275910240733,-2.791249561309815,-6.466685422068288,0.8841862994486576,-4.6289674916890515,-0.9535316309305788,2.85394483603579,60.427837485809754,29.55263877740136,1.8377179303792366,8,1.7699995040893555,2.557499408721924,6.348749399185182,8.534999370574951,1.5749998092651367,2,0.040295065303955324,1.1818150291823604,8.694999694824219,1.0434792824494794,8.350000381469728,1.5625014901175405,8.725000381469728,0.040295065303955324
4035,2002-08-08,8.885000228881836,8.96500015258789,8.524999618530272,8.689999580383299,6717600.0,0.00851303129318115,1.4788727853967245,38.99923707800913,31.813190509955817,32.963625845768625,1.7511107742872039,2.96651791694957,5.701872587262711,8.549140538232002,35.06920461883898,0.44000053405761896,-1.3741831206546333,-2.5164997577667236,-6.330925181790866,1.2979256662574183,-4.4237124697787955,-0.6092870457546518,2.4370504897613134,88.88890360607967,52.199908915718574,1.907212712012071,8,1.6949996948242188,2.482499599456787,6.0149993896484375,8.309999465942383,1.2150001525878906,3,0.08384916897777495,4.860488016926657,8.8100004196167,1.1818150291823604,8.694999694824219,1.0434792824494794,8.350000381469728,0.08384916897777495
4036,2002-08-09,8.854999542236328,9.024999618530273,8.625,8.824999809265137,4874800.0,-0.003376554403227483,1.1621607689194866,0.15384427283797722,31.104974343529676,31.582607310531493,1.3965298988032249,2.8326204357010702,5.546693251407634,8.49275529381466,35.73721147994937,0.39999961853027344,-1.589716941822692,-2.3502504348754876,-6.268517180752452,1.568016311001477,-4.309383807813969,-0.3911170619370061,2.1593460930984136,78.20511096249002,38.20212749846961,1.9591333729384823,8,1.642500400543213,2.512500286102295,6.045000076293945,8.34000015258789,1.125,4,0.09824967636459969,1.4788727853967245,8.885000228881836,4.860488016926657,8.8100004196167,1.1818150291823604,8.694999694824219,0.09824967636459969
4037,2002-08-12,9.050000190734863,9.154999732971193,8.75,8.774999618530272,5397400.0,0.02202153117777428,-1.4923075117302118,9.166767333185042,33.74440037206121,30.50261653414043,0.6848912053518053,2.4319122817022514,5.1718916520225005,8.21905035306973,36.2042654724746,0.4049997329711932,-1.6189910795214466,-1.9454998016357425,-5.853130358890381,1.9621307556188956,-3.8993150802630616,0.008315476991576531,1.6874108696223118,87.9310855117119,42.25075398787598,1.9538152786273193,8,1.2599997520446777,2.3174996376037598,5.84999942779541,8.144999504089355,0.9149999618530273,0,0.06574588447389784,1.1621607689194866,8.854999542236328,1.4788727853967245,8.885000228881836,4.860488016926657,8.8100004196167,0.06574588447389784
4038,2002-08-13,8.9350004196167,9.5,8.854999542236328,9.015000343322754,8508400.0,-0.012707156761819438,-4.374966224270842,-0.29090820817106267,26.118953276282838,28.640306560491712,0.274594749726079,2.323435291106547,5.11494221489821,8.249087929473436,37.278929970216865,0.6450004577636719,-1.7719662519431516,-1.842999601364136,-5.697954386243252,2.0119551835149796,-3.770476993803694,0.08447779107542175,1.5531695232606673,53.49798276322186,9.322504521618178,1.9274773924395576,8,-0.0625004768371582,2.252499580383301,5.964999198913574,8.25999927520752,0.8799991607666016,1,0.07330718547400927,-1.4923075117302118,9.050000190734863,1.1621607689194866,8.854999542236328,1.4788727853967245,8.885000228881836,0.07330718547400927
4039,2002-08-14,9.635000228881836,9.720000267028807,8.845000267028809,8.850000381469727,6437800.0,0.07834356758711447,-1.2012576503866235,-9.812507450587702,36.563310900223996,29.625624100013702,-0.8862200530111988,1.3952960614334682,4.2388777826930415,7.462224354536126,38.293269745064,0.8749999999999982,-2.0252156138725574,-0.9527498245239254,-4.625824507765383,2.7203248587175333,-2.789287166144655,0.8837875170968044,0.6288527082637021,92.88702995653017,43.062368848597174,1.8365373416207293,8,-0.6525001525878906,1.552499771118164,5.253749370574951,7.559999465942383,0.1399993896484375,2,-0.04255317464166686,-4.374966224270842,8.9350004196167,-1.4923075117302118,9.050000190734863,1.1621607689194866,8.854999542236328,-0.04255317464166686
4040,2002-08-15,9.970000267028807,10.095000267028807,9.510000228881836,9.675000190734863,6561000.0,0.034769074228226504,1.1467888302879996,0.3757963485807843,34.923797081416055,30.558082141005602,-1.0923153354722643,0.871456351573352,3.7195327507816955,7.054998783995879,38.9128871526829,0.5850000381469709,-2.2752121989608796,-0.46949977874755966,-3.9793952025256836,3.0403956450305643,-2.2244474906366207,1.2854479331415014,-1.7250003814697248,91.49660018411748,40.370099179404875,1.7549477118890617,8,-0.8000001907348615,1.1524996757507342,4.91874933242798,7.224999427795412,-0.5200004577636701,3,0.04162486968284762,-1.2012576503866235,9.635000228881836,-4.374966224270842,8.9350004196167,-1.4923075117302118,9.050000190734863,0.04162486968284762
4041,2002-08-16,10.06999969482422,10.225000381469727,9.710000038146973,9.850000381469727,4739200.0,0.010030032609539274,-1.0600013732910156,0.7457601913813832,30.69865753364917,31.164784397142114,-1.096803275676164,0.6367406121750694,3.4514086912076216,6.877352909871361,39.01281919752314,0.5150003433227539,-2.5093903224324023,-0.26325035095214666,-3.676720824466255,3.1502201225619615,-1.9699855877092016,1.4434848858049083,-1.7879998016357437,89.49148158924139,41.75413568493302,1.706735236757054,8,-0.8149995803833026,1.0525002479553205,4.3937501907348615,6.700000286102293,-0.2799997329711932,4,0.0029792142556792633,1.1467888302879996,9.970000267028807,-1.2012576503866235,9.635000228881836,-4.374966224270842,8.9350004196167,0.0029792142556792633
4042,2002-08-19,10.4399995803833,10.494999885559082,9.895000457763672,10.045000076293944,3842000.0,0.036742790146185644,1.3762348191135174,1.7954578951475102,35.74437888083118,32.17670154853285,-1.2730323333820497,0.12882326148363532,2.903156341069945,6.429952131670987,38.738605216289756,0.5999994277954102,-2.258146670961146,0.19849953651428187,-3.0916324717867703,3.488631544815335,-1.446566467636245,1.8435655406648088,-2.0802796676635733,96.6666474005144,49.39128099586564,1.6450660041505265,8,-1.049999713897705,0.6825003623962402,4.001250267028809,6.330000400543213,-0.5249996185302734,0,-0.04406130810688058,-1.0600013732910156,10.06999969482422,1.1467888302879996,9.970000267028807,-1.2012576503866235,9.635000228881836,-0.04406130810688058
4043,2002-08-20,10.09000015258789,10.5600004196167,9.975000381469727,10.350000381469727,5373600.0,-0.033524850753160695,-1.3877563730775668,-0.658229253936021,36.46132153582564,33.01922049264173,-0.787115935420708,0.3502910544624811,3.0395976928976634,6.688233281506342,38.46209332731405,0.5850000381469727,-2.0130067808866876,-0.05849990844726527,-3.2489330364354565,3.131933219540926,-1.65371647244136,1.5367166555468295,-1.602163441497801,72.59473905471143,22.5682909599563,1.5952165639940954,8,-0.5475001335144043,1.0324997901916504,4.351249694824219,6.679999828338623,-0.19999980926513672,1,-0.012388503281433594,1.3762348191135174,10.4399995803833,-1.0600013732910156,10.06999969482422,1.1467888302879996,9.970000267028807,-0.012388503281433594
4044,2002-08-21,10.170000076293944,10.364999771118164,9.80500030517578,10.100000381469727,8563400.0,0.007928634538775015,1.4347851326024657,-0.26922935847118123,75.10729859666614,37.82967694672065,-0.7307593803355346,0.06407820290695021,2.750948061289355,6.5134145697184085,38.58663766958168,0.5599994659423846,-1.6943665056167383,0.15450000762939275,-2.7764902188809817,3.085490234139767,-1.3109951056257945,1.61999512088458,-1.5163902685217252,62.85711690682587,6.3408853401003356,1.4654951132551872,8,-0.5774998664855939,0.9024996757507342,4.271249771118166,6.59999990463257,-0.3000001907348615,2,-0.0349066365041768,-1.3877563730775668,10.09000015258789,1.3762348191135174,10.4399995803833,-1.0600013732910156,10.06999969482422,-0.0349066365041768
4045,2002-08-22,10.385000228881836,10.4399995803833,10.05500030517578,10.074999809265137,4054800.0,0.021140624481316594,-1.1999994550423447,4.428596730245344,74.41176520086907,42.641542597536144,-0.7941184442576361,-0.26948785758462535,2.321626038784311,6.219211673538545,38.55008182680021,0.3849992752075213,-1.388040229619243,0.4360001564025886,-2.391147465301703,3.2631477781068794,-0.9775736544495572,1.8495739672547344,-1.5788791721620594,79.41175150624376,16.0310073141305,1.4135738108521454,8,-0.7300000190734863,0.5174999237060547,4.03125,6.384999752044678,-0.8350000381469727,3,-0.05873862271616359,1.4347851326024657,10.170000076293944,-1.3877563730775668,10.09000015258789,1.3762348191135174,10.4399995803833,-0.05873862271616359
4046,2002-08-23,10.239999771118164,10.390000343322754,10.149999618530273,10.260000228881836,3811000.0,-0.013962489606924589,-1.399998092658643,-0.06451751835820574,79.8107152075851,47.76002202370546,-0.4827627360078921,-0.2976598695659529,2.2642541360519317,6.283601663166241,38.51155046085083,0.24000072479248047,-1.1138167428320962,0.3912497043609626,-2.2276167384792434,3.0101161472011686,-0.9181835170591413,1.7006829257810665,-1.2935683653666334,57.61581457037305,-12.930194508281275,1.3094332214201032,8,-0.5374994277954102,0.3450002670288086,4.022500038146973,6.53000020980835,-0.5299997329711914,4,-0.07714843549911166,-1.1999994550423447,10.385000228881836,1.4347851326024657,10.170000076293944,-1.3877563730775668,10.09000015258789,-0.07714843549911166
4047,2002-08-26,10.4399995803833,10.510000228881836,10.220000267028807,10.225000381469727,4037400.0,0.01953123181010552,-1.5777839943372545,-10.74971390425329,78.8429678591324,53.6182458662443,-0.519485366134596,-0.7208842805985274,1.937726856053084,6.006210062693484,39.14234078437396,0.2899999618530291,-0.8737582980542591,0.709499549865722,-1.5340029261566848,2.9530020258881287,-0.4122516881454814,1.8312507878769253,-1.3644826535225558,84.10585151735248,5.766049257474407,1.1217512380112031,8,-0.7374992370605469,0.1400003433227539,3.7062504291534424,6.330000400543213,-0.4399995803833008,0,-0.06226050236166858,-1.399998092658643,10.239999771118164,-1.1999994550423447,10.385000228881836,1.4347851326024657,10.170000076293944,-0.06226050236166858
4048,2002-08-27,10.414999961853027,10.625,10.324999809265137,10.489999771118164,5328000.0,-0.0023945995723263502,-1.3529416164585413,-0.3488376219266067,77.34241625698198,58.149257572550745,-0.2933152757124766,-0.904086914003555,1.8597348999517394,5.956399613914311,39.6649110969749,0.3000001907348633,-0.6076644261584967,0.7872499465942386,-1.0855873749753169,2.6600872681637933,-0.14916871419053912,1.7236686073790164,-1.2207243555718055,74.39022971929406,-5.958567342370017,0.9364186607847774,8,-0.3474998474121094,0.16499996185302734,3.069999933242798,6.287499904632568,0.06499958038330078,1,-0.048007681404834135,-1.5777839943372545,10.4399995803833,-1.399998092658643,10.239999771118164,-1.1999994550423447,10.385000228881836,-0.048007681404834135
4049,2002-08-28,9.989999771118164,10.300000190734863,9.899999618530273,10.274999618530273,5698600.0,-0.040806547507586166,1.3880560474159773,3.8000076294139338,66.8188674819397,61.693154283720034,0.20935297888807902,-0.6701769280867751,2.1688786779093476,6.29545514336732,40.14474320829616,0.5150003433227539,-0.3817271905576263,0.4617497444152825,-1.0642260677027924,1.9877255565333574,-0.30123816164375583,1.2247376504743208,-0.6526517254650646,12.413807618341055,-64.09302373946758,0.7629879060590375,8,0.17750024795532227,0.5900001525878906,3.3425002098083496,6.712500095367432,0.1700000762939453,2,-0.010009952961612223,-1.3529416164585413,10.414999961853027,-1.5777839943372545,10.4399995803833,-1.399998092658643,10.239999771118164,-0.010009952961612223
4050,2002-08-29,10.15999984741211,10.329999923706056,9.755000114440918,9.845000267028807,5228800.0,0.017017025043927214,-1.3232320897032122,-1.1052622773085685,69.05110358938033,65.95453717880127,0.07726375552202569,-0.7407201078369674,1.931126971265659,6.049366391232137,38.76849576016597,0.5749998092651385,-0.06356061222527742,0.5444998264312737,-0.9114058421513729,2.0004054950139203,-0.18345300786005048,1.2724526607225979,-0.6938866063243196,46.55169956843491,-28.51176927791755,0.7279528342913235,8,0.03000020980834961,0.4200000762939453,3.0625,6.519999980926514,-0.1549997329711914,3,-0.02854330376066827,1.3880560474159773,9.989999771118164,-1.3529416164585413,10.414999961853027,-1.5777839943372545,10.4399995803833,-0.02854330376066827
4051,2002-08-30,10.050000190734863,10.30500030517578,9.994999885559082,10.114999771118164,3853000.0,-0.010826738024534932,-2.5428580770676796,-0.20634814911247504,64.97006774517581,69.20183594150623,0.20576670931284546,-0.5548105541893236,1.959094259594874,6.0789911705228405,37.31787418982502,0.31000041961669744,0.10261214343585934,0.3682501792907722,-1.0367342420442416,1.773234600625786,-0.3342420313767356,1.07074238995828,-0.46799827375585323,33.90805920674018,-37.89489239527512,0.7024922106675072,8,0.1399998664855957,0.5299997329711914,2.9725000858306885,6.537499904632568,-0.06500053405761719,4,-0.04975124283688592,-1.3232320897032122,10.15999984741211,1.3880560474159773,9.989999771118164,-1.3529416164585413,10.414999961853027,-0.04975124283688592
4052,2002-09-03,9.210000038146973,9.954999923706056,9.079999923706056,9.8149995803833,9882400.0,-0.08358210314884273,-1.0231219226079389,9.307745352641694,53.38253027594394,71.08197024596383,0.9531800778807646,0.37199444077552,2.7278539909712656,6.845929138921903,36.039216053310916,0.9700002670288068,0.24294903554592828,-0.5147499561309807,-1.7952450745841713,0.7657451623222098,-1.1549975153575769,0.12549760309561542,1.4149999618530273,8.414246473874158,-62.98998947978191,0.6402475592265956,9,0.6424999237060547,1.369999885559082,3.7037501335144043,7.377500057220459,-0.125,1,0.054288816278941,-2.5428580770676796,10.050000190734863,-1.3232320897032122,10.15999984741211,1.3880560474159773,9.989999771118164,0.054288816278941
4053,2002-09-04,9.539999961853027,9.640000343322754,9.255000114440918,9.28499984741211,5170800.0,0.03583061046028502,-1.4444491539535151,-0.42148811137663383,48.71447497436435,68.14943428793029,0.6000608537862622,0.11441162124017268,2.3172126170171268,6.422728063379511,34.69145764224947,0.43000030517578125,0.41772394384074474,-0.2270000457763679,-1.4169993759405912,0.9629992843878554,-0.8219997108584796,0.36799961930574376,1.0541000366210938,36.80000305175767,-30.569592962040232,0.5949996650821118,9,0.3125,0.9574999809265137,3.348750114440918,7.047500133514404,0.6800003051757795,2,0.048218033541545635,-1.0231219226079389,9.210000038146973,-2.5428580770676796,10.050000190734863,-1.3232320897032122,10.15999984741211,0.048218033541545635
4054,2002-09-05,9.164999961853027,9.454999923706056,9.104999542236328,9.404999732971193,4597400.0,-0.039308176257807914,1.058824849375613,-0.9411751506243828,39.223553082782054,64.23963294147619,0.9135825455276745,0.5453303082561227,2.6002317262410983,6.698685691834939,33.319000625483945,0.4350004196166992,0.51495204254417,-0.6197500228881836,-1.7591609544819065,0.5196609087055393,-1.189455488685045,-0.05004455709132216,1.398818035125732,6.80000305175767,-55.14169278819816,0.5697054657968617,9,0.6875,1.1449999809265137,3.6387503147125244,7.172500133514404,1.8249998092651367,3,0.14348058765484462,-1.4444491539535151,9.539999961853027,-1.0231219226079389,9.210000038146973,-2.5428580770676796,10.050000190734863,0.14348058765484462
4055,2002-09-06,9.630000114440918,9.720000267028807,9.375,9.380000114440918,4428800.0,0.0507365144051648,-1.653845871694224,-1.0416676600783525,44.63415070987104,60.331125775063505,0.3690304709546499,0.14651743713456078,2.044823289771049,6.130433795215179,31.75992423543206,0.5550003051757795,0.6426203249635218,-0.19199986457824636,-1.2536141958911386,0.8696144667346459,-0.7228070302346925,0.3388073010781998,0.904141521072388,44.89796077246815,-12.9987694187449,0.5308071656564466,9,0.22249984741210938,-0.19500017166137695,3.015000104904175,6.707499980926514,1.670000076293947,4,0.05503631637308248,1.058824849375613,9.164999961853027,-1.4444491539535151,9.539999961853027,-1.0231219226079389,9.210000038146973,0.05503631637308248
4056,2002-09-09,9.725000381469727,9.864999771118164,9.295000076293944,9.470000267028807,4765800.0,0.009865032803722196,1.1308443867683275,1.020000457763679,40.653604776898796,56.087863210370884,0.21601093713433883,0.12652431192638502,1.8539801447259325,5.9367156038944735,30.109658526639148,0.5699996948242205,0.5401839625966272,-0.1404996395111091,-1.1018411034978275,0.8208418244756093,-0.6211703715044692,0.34017109248225097,0.7800584198074336,73.71433803013373,19.865747851181723,0.4806707319933595,9,0.12749958038330078,-0.29000043869018555,1.336249589920044,4.674999237060547,1.8199996948242188,0,0.02879174519156935,-1.653845871694224,9.630000114440918,1.058824849375613,9.164999961853027,-1.4444491539535151,9.539999961853027,0.02879174519156935
4057,2002-09-10,9.645000457763672,9.765000343322754,9.085000038146973,9.760000228881836,7210800.0,-0.008226212911876973,9.8800048828125,-0.4509792921869768,43.74121439347928,52.35439633664836,0.19152142509140369,0.2670789887822931,1.8253989360161071,5.916450381446712,28.656973132207153,0.6800003051757812,0.41848449861917203,-0.2502495765686028,-1.13945046177132,0.6389513086341143,-0.6948500191699605,0.19435086603275487,0.8315571659620655,71.7949501704999,19.478321752592848,0.4446004426013585,9,0.05999946594238459,-0.21000051498413086,1.4162495136260986,4.477499961853027,1.449999809265135,1,0.03525134087887927,1.1308443867683275,9.725000381469727,-1.653845871694224,9.630000114440918,1.058824849375613,9.164999961853027,0.03525134087887927
4058,2002-09-11,9.59000015258789,10.125,9.505000114440918,9.850000381469727,5158600.0,-0.005702467865774885,-1.8837183513422402,2.2608760552634632,41.784705228241535,49.57282275290412,0.13096054032198623,0.3938596396621037,1.7931187335144703,5.871364672975304,27.424004605544745,0.619999885559082,0.2836815339612624,-0.33799986839294505,-1.1200845929591594,0.4440848561732693,-0.7290422306760522,0.053042493890162135,0.8586263171374533,48.55770509271274,-2.32542246024461,0.3910423622831068,9,0.11499977111816584,-0.13500022888183594,1.406249761581421,4.289999485015871,1.875,2,-0.05265903090779844,9.8800048828125,9.645000457763672,1.1308443867683275,9.725000381469727,-1.653845871694224,9.630000114440918,-0.05265903090779844
4059,2002-09-12,9.225000381469727,9.56999969482422,9.175000190734863,9.345000267028807,10346400.0,-0.038060455194014575,-2.5909002241132084,0.461537615082706,34.23913381500793,45.704826111307185,0.42022441950473066,0.7658329929717382,2.0743073219137234,6.13737119672602,26.595082098496718,0.41499996185302734,0.12386100339773165,-0.6824996471405029,-1.5166803765344312,0.15168108225342536,-1.099590011837467,-0.2654092824435388,1.1962535573352309,13.46157196710924,-32.41610147174154,0.41709036469696414,9,0.4674997329711914,0.22999954223632812,1.7487494945526123,4.654999256134035,2.6799993515014666,3,0.10785906172510717,-1.8837183513422402,9.59000015258789,9.8800048828125,9.645000457763672,1.1308443867683275,9.725000381469727,0.10785906172510717
4060,2002-09-13,10.385000228881836,10.414999961853027,10.0,10.274999618530273,21271800.0,0.1257452357120985,3.882350301248752,-0.9166726271368422,51.54420092852744,44.2130631316796,-0.7872952002089608,-0.3810169133938377,0.8320926239647157,4.897850172662402,25.778543542144426,1.1899995803833008,-0.007701508829736525,0.4567502021789558,-0.40419322003182323,1.3176936243897348,0.02627849107356539,0.8872219132843462,-1.3050003051757795,97.74438085021863,51.14760775184648,0.4304717111053896,9,-0.6375002861022949,-0.8100004196166992,0.5887496471405029,3.4949994087219256,2.0699996948242188,4,0.058257056225550885,-2.5909002241132084,9.225000381469727,-1.8837183513422402,9.59000015258789,9.8800048828125,9.645000457763672,0.058257056225550885
4061,2002-09-16,10.100000381469727,10.505000114440918,10.010000228881836,10.399999618530273,7771800.0,-0.02744341272323647,-1.0625014901175405,-2.727250658898599,46.443522825238375,43.44206230382342,-0.5525650725349962,-0.09871544156091261,1.0042416866054822,5.103179512396384,25.061286776379323,0.49499988555908203,-0.08971910807924743,0.17025032043457067,-0.6918367677376658,1.0323374086068071,-0.26079322365154844,0.6012938645206898,-0.9933004570007302,71.47889357666803,28.40291546570301,0.4310435440861183,9,-0.30500030517578125,-0.47500038146972656,0.8737494945526123,3.779999256134035,1.9099998474121094,0,0.11881185781604064,3.882350301248752,10.385000228881836,-2.5909002241132084,9.225000381469727,-1.8837183513422402,9.59000015258789,0.11881185781604064
4062,2002-09-17,9.979999542236328,10.34000015258789,9.90999984741211,10.274999618530273,6211400.0,-0.011881270762480578,1.0235253990835775,0.9833360883994761,45.538458107491884,43.08917154083759,-0.3485021203583827,-0.015751200432717383,1.0234671560744317,5.132901944297274,24.747423002695392,0.43000030517578125,-0.20555965080462357,0.07324948310852086,-0.7554162342289228,0.9019152004459645,-0.34108337556020096,0.4875823417772427,-0.8173676101684553,60.52627050220636,20.52685447197281,0.4143328586687221,9,-0.1849994659423828,-0.2924995422363281,0.9525003433227539,3.9000000953674334,2.345000267028807,1,0.1568136879600428,-1.0625014901175405,10.100000381469727,3.882350301248752,10.385000228881836,-2.5909002241132084,9.225000381469727,0.1568136879600428
4063,2002-09-18,9.96500015258789,10.199999809265137,9.760000228881836,9.9399995803833,6145600.0,-0.0015029449234901238,-1.2857164089264084,-0.08474768047069473,49.7200490741777,44.25544887321489,-0.29823963163276446,-0.01116931030089674,0.9423702698777578,5.055820836418164,24.581980191124583,0.4399995803833008,-0.3013077535838331,0.06450009346008301,-0.7602223624784727,0.8892225493986388,-0.34786113450919487,0.4768613214293609,-0.7486734932250965,59.398496779735645,15.252474058725475,0.412361227969278,9,-0.1700000762939453,-0.23000001907348633,0.8737497329711914,3.914999485015871,2.35499954223633,2,0.11339689885980153,1.0235253990835775,9.979999542236328,-1.0625014901175405,10.100000381469727,3.882350301248752,10.385000228881836,0.11339689885980153
4064,2002-09-19,9.8149995803833,9.96500015258789,9.699999809265137,9.84000015258789,5185200.0,-0.015052741586324525,-1.078433132500832,-1.0,46.11923265809483,44.42045797857309,-0.051786166240813,0.11686352177305537,1.003027567653655,5.1182408462876925,24.274423529312436,0.2650003433227539,-0.29403783034430653,-0.06775045394897461,-0.8832803326261747,0.7477794247282255,-0.47551539328757464,0.3400144853896254,-0.5471259828173825,14.285680437481638,-28.335110802651094,0.4077649393385999,9,-0.01999950408935547,-0.07999944686889648,0.21500039100646973,4.065000057220461,2.060000419616699,3,0.16811010114583746,-1.2857164089264084,9.96500015258789,1.0235253990835775,9.979999542236328,-1.0625014901175405,10.100000381469727,0.16811010114583746
4065,2002-09-20,9.774999618530273,10.0,9.625,9.845000267028807,8213600.0,-0.004075391091505787,-1.027027653986231,2.7999618539003674,46.8571370027516,45.10973933700117,0.012231238898463559,0.11470140137931928,0.9644337366860984,5.047663536117355,24.105150071290574,0.375,-0.28700104089822176,-0.07725038528442418,-0.8586017822440883,0.70410101167524,-0.46792608376425626,0.3134253131954079,-0.4576409602893552,17.04540897992624,-25.575464909197688,0.3906756984798318,9,0.020000457763671875,0.0775003433227539,0.3100004196166992,4.105000019073488,1.9650001525878906,4,0.21790283351040962,-1.078433132500832,9.8149995803833,-1.2857164089264084,9.96500015258789,1.0235253990835775,9.979999542236328,0.21790283351040962
4066,2002-09-23,9.449999809265137,9.770000457763672,9.335000038146973,9.65999984741211,5789400.0,-0.033248063626421076,1.023251842471207,2.9999727524148936,53.10880483379387,46.15058271925835,0.32868461747451505,0.3978813906048888,1.2086665976071522,5.2577962423381805,24.063913701937047,0.4399995803833008,-0.2119067184431831,-0.36275019645690953,-1.141436386375375,0.41593599346155585,-0.7520932914161413,0.02659289850232227,1.0550003051757812,11.442761992334546,-34.0383444508145,0.38934309495923264,9,0.3900003433227539,0.4025001525878906,0.6962502002716064,4.429999828338625,1.89500045776367,0,0.31798943651773426,-1.027027653986231,9.774999618530273,-1.078433132500832,9.8149995803833,-1.2857164089264084,9.96500015258789,0.31798943651773426
4067,2002-09-24,9.789999961853027,9.835000038146973,9.274999618530273,9.399999618530273,5158000.0,0.03597885285188496,1.3333326710601867,-1.8571441546586982,53.22997345976703,47.422279189427854,0.01275722078768382,0.007049515926157213,0.7751944504117745,4.821862634944065,24.179750112934318,0.5600004196166992,-0.1818215851055065,0.009749937057495828,-0.7107942179334348,0.7302940920484264,-0.35052214043797036,0.370022014552962,0.691600151062012,55.675701311327686,8.720726902654583,0.3602720774954655,9,0.05000019073486328,0.0625,0.39875006675720215,4.089999675750734,2.0349998474121076,1,0.22676203020215469,1.023251842471207,9.449999809265137,-1.027027653986231,9.774999618530273,-1.078433132500832,9.8149995803833,0.22676203020215469
4068,2002-09-25,9.914999961853027,10.079999923706056,9.449999809265137,9.449999809265137,5702200.0,0.01276813079541017,-1.7096770224041686,1.1923070339532211,60.35911362052096,50.324499167818196,-0.06849654139707795,-0.16583215770805637,0.5549582610680215,4.603476352503595,24.333375617779566,0.6300001144409197,-0.13647113311541403,0.1597499370574944,-0.5002139358895619,0.8197138100045507,-0.17023199941603373,0.48973187353102254,0.5183361312866221,79.5031180991914,26.334101670962838,0.3299819364735281,9,-0.02500009536743164,-0.0625,0.341249942779541,3.964999675750734,1.9049997329711932,2,0.24306604706851664,1.3333326710601867,9.789999961853027,1.023251842471207,9.449999809265137,-1.027027653986231,9.774999618530273,0.24306604706851664
4069,2002-09-26,9.890000343322754,10.19499969482422,9.550000190734863,9.920000076293944,4962800.0,-0.0025213937091737026,1.2241401706422275,-0.06451553360623752,54.08805352091725,50.607149455861496,0.06789308749647915,-0.156744753672875,0.47747075942417183,4.5439757089989925,23.933639144223537,0.6449995040893572,-0.09978619991702153,0.1397502899169929,-0.5142131245182799,0.7937137043522657,-0.1872314173006444,0.4667319971346302,0.4970022908325209,66.8478993251717,12.11080824271329,0.32698170721763675,9,-4.76837158203125e-07,-0.03750038146972656,0.44249963760375977,3.9899992942810076,2.3449993133544904,3,0.24570265592984364,-1.7096770224041686,9.914999961853027,1.3333326710601867,9.789999961853027,1.023251842471207,9.449999809265137,0.24570265592984364
4070,2002-09-27,9.869999885559082,10.140000343322754,9.6850004196167,9.824999809265137,4641400.0,-0.0020222909069134154,-1.8000093900571033,-1.5000158947135072,52.33493528069195,51.26175083980078,0.00799950460878307,-0.16820846449883398,0.40891875064375327,4.477703394437913,23.35444777170887,0.4549999237060547,-0.04780200716358962,0.13424983024597203,-0.49380712827777984,0.7623067887697239,-0.1797786490159048,0.44827830950784886,0.47252262797119293,64.6739367050554,11.827696953806097,0.3140284792618763,9,-0.0625,-0.017499923706054688,0.46250009536743164,4.0099997520446795,3.8199996948242188,4,0.20314084475061223,1.2241401706422275,9.890000343322754,-1.7096770224041686,9.914999961853027,1.3333326710601867,9.789999961853027,0.20314084475061223
4071,2002-09-30,9.550000190734863,9.800000190734863,9.449999809265137,9.649999618530273,5108200.0,-0.03242144868637886,-1.333334392970789,-2.2222057389903784,48.57996622653198,51.59969618636079,0.2701905081329734,0.11848673411614818,0.658677879459443,4.668296778867374,22.876600440549044,0.4200000762939453,0.06581233912595508,-0.16074986457824636,-0.7758089023164292,0.45430917315993646,-0.46827938344733866,0.14677965429084594,0.7498214069954123,29.891364065140042,-19.708761842965767,0.3075295188690917,9,0.1874995231628418,0.30249977111816406,0.7287499904632568,4.28000020980835,3.359999656677246,0,0.22931932320880755,-1.8000093900571033,9.869999885559082,1.2241401706422275,9.890000343322754,-1.7096770224041686,9.914999961853027,0.22931932320880755
4072,2002-10-01,9.710000038146973,9.789999961853027,9.239999771118164,9.55500030517578,8721800.0,0.01675391038916807,2.492069354921723,-1.550006198918545,51.739128872367125,51.824038386159614,0.07583879515053837,-0.0022490506117698317,0.4262694387053596,4.391041463256721,21.569972525820866,0.5500001907348633,0.01688720542483857,-0.02575001716613734,-0.5939723008350555,0.5424722665027808,-0.3098611590005955,0.25836112466832084,0.5488286804153031,49.214691578705505,-0.49592468882297425,0.2841111418344586,10,0.00749969482421875,0.1424999237060547,0.4337501525878906,3.812499523162842,3.3299999237060547,1,0.16838313310592445,-1.333334392970789,9.550000190734863,-1.8000093900571033,9.869999885559082,1.2241401706422275,9.890000343322754,0.16838313310592445
4073,2002-10-02,10.0,10.21500015258789,9.574999809265137,9.675000190734863,8007800.0,0.02986611335877698,-1.438093888679989,2.096776575257315,61.481475830078125,53.53095429415776,-0.2331975440473304,-0.26985562480013847,0.07621511827429117,3.9929840654359587,19.891981312256117,0.6400003433227539,0.02277482328747027,0.24124994277954137,-0.33083647134037086,0.8133363568994536,-0.044793264280414746,0.5272931498394975,-0.7600002288818359,77.94871092626681,22.67576015571116,0.28604320705995645,10,-0.27250003814697266,-0.14750003814697266,0.1412501335144043,3.4699997901916504,2.7899999618530273,2,0.18249998092651354,2.492069354921723,9.710000038146973,-1.333334392970789,9.550000190734863,-1.8000093900571033,9.869999885559082,0.18249998092651354
4074,2002-10-03,10.479999542236328,10.93000030517578,9.925000190734863,9.970000267028807,10205200.0,0.0479999542236329,-2.350003576282091,1.5692294600439625,51.762510651428634,54.07599581067743,-0.6805096154613928,-0.6812136268066951,-0.48786871095855844,3.3907339143426913,17.974015462329984,1.0050001144409162,0.05535580894189529,0.6554995059967048,0.06866247870293662,1.242336533290473,0.3620809923498207,0.9489180196435889,-1.239999771118164,73.37274433523285,22.50253378270019,0.29341851364688426,10,-0.39499950408935547,-0.47499942779541016,-0.1562495231628418,1.802500247955324,2.375,3,0.1278626155647664,-1.438093888679989,10.0,2.492069354921723,9.710000038146973,-1.333334392970789,9.550000190734863,0.1278626155647664
4075,2002-10-04,10.15999984741211,10.68000030517578,10.024999618530273,10.5,9026800.0,-0.030534323358943016,-1.1475410861245159,-0.6666679133015293,51.09889150188709,53.85267210713224,-0.3354282978393499,-0.3367364719904753,-0.2214600887446494,3.5674979158547373,16.488759862126884,0.655000686645506,0.056802841722513264,0.3089998245239265,-0.2886233584150073,0.9066230074628603,0.010188233054460483,0.6078114159933925,-0.8524000549316408,54.43785713398957,5.919443892852364,0.2988115914694667,10,-0.07499980926513672,-0.1549997329711914,0.21375012397766113,1.882500171661377,2.1850004196166974,4,0.20423226775871117,-2.350003576282091,10.479999542236328,-1.438093888679989,10.0,2.492069354921723,9.710000038146973,0.20423226775871117
4076,2002-10-07,10.005000114440918,10.255000114440918,9.925000190734863,10.06999969482422,5549200.0,-0.015255879458568322,-1.933340115034608,0.19117515062438112,50.45209016900912,53.54401840815913,-0.10440153707735611,-0.16831384995794174,-0.14004356022161346,3.5843312091718715,15.14650781440799,0.3299999237060547,0.08633597615056132,0.1400001049041748,-0.458313156254361,0.7383133660627106,-0.15915652567509397,0.4391567354834436,-0.6325043014526361,45.26627819968923,-1.6616242485683372,0.2991566305792681,10,0.07999992370605469,0.0,0.37999987602233887,1.862499713897705,3.2299995422363263,0,0.3683157844869551,-1.1475410861245159,10.15999984741211,-2.350003576282091,10.479999542236328,-1.438093888679989,10.0,0.3683157844869551
4077,2002-10-08,9.984999656677246,10.135000228881836,9.899999618530273,10.109999656677246,7522600.0,-0.0019990462303747236,1.6857036980523372,1.923089337852259,50.3610019434991,52.43311711071227,-0.060157706149629675,-0.12810341032443517,-0.21342908959039164,3.467440471455607,13.48808091874022,0.2350006103515625,0.11589450130989931,0.10299968719482422,-0.4882735584889346,0.694272932878583,-0.1926369356470552,0.39863631003670363,-0.5502036640014651,30.258280247828583,-14.46873366923364,0.29563662284187914,10,0.10000038146972656,0.020000457763671875,0.40000033378601074,1.6675004959106445,3.5799999237060547,1,0.292939438288196,-1.933340115034608,10.005000114440918,-1.1475410861245159,10.15999984741211,-2.350003576282091,10.479999542236328,0.292939438288196
4078,2002-10-09,9.085000038146973,9.925000190734863,8.854999542236328,9.8100004196167,23236400.0,-0.09013516769912144,1.240839233465483,5.8000030517578125,39.63068405027816,50.8267427250857,0.7931311847601066,0.7716878712092097,0.5916007556504717,4.228715857066149,12.773579770482096,1.130000114440918,0.11782621695132356,-0.7717499256134026,-1.4519686186580003,-0.09153123256880491,-1.1118592721357015,-0.43164057909110376,1.8450002670288068,11.08435717319088,-35.94447194834404,0.3401093465222985,10,0.807499885559082,0.807499885559082,1.1312499046325684,2.3499999046325684,4.9449996948242205,2,0.4353329562024679,1.6857036980523372,9.984999656677246,-1.933340115034608,10.005000114440918,-1.1475410861245159,10.15999984741211,0.4353329562024679
4079,2002-10-10,10.220000267028807,10.25,8.90999984741211,9.145000457763672,10187600.0,0.12493122995223849,1.3612352568998591,-1.4827575774317343,54.82124336431586,51.102999178821676,-0.3242322981742536,-0.3003463274385094,-0.6113419109878819,2.976469478965086,11.44685500612778,1.3400001525878906,0.12237460723228999,0.3135003089904771,-0.31581092582050196,0.9428115438014562,-0.0011553084150115467,0.6281559263959657,0.6685000228881837,74.79452899482244,22.982699020968468,0.31465561740548925,10,-0.32750034332275213,-0.32750034332275213,-0.04500031471252264,1.2149996757507342,4.25500011444092,3,0.2514676739408128,1.240839233465483,9.085000038146973,1.6857036980523372,9.984999656677246,-1.933340115034608,10.005000114440918,0.2514676739408128
4080,2002-10-11,10.989999771118164,11.100000381469727,10.199999809265137,10.270000457763672,9142600.0,0.0753424152613269,-1.0930231010805345,0.6697669219557169,65.21739540159217,52.95160242049504,-1.0266114764249057,-1.0779646339460456,-1.326809042016384,2.1077596549569595,11.42353545731293,0.9000005722045898,0.10695766695516795,1.0532498359680176,0.284400647118634,1.8220990248174012,0.6688252415433258,1.4376744303927094,-2.135000228881836,95.1001973616578,36.60469474348288,0.3844245944246921,10,-1.0124998092651367,-1.0124998092651367,-0.9087498188018799,0.44500017166137695,2.9099998474121094,4,0.16969970973242443,1.3612352568998591,10.220000267028807,1.240839233465483,9.085000038146973,1.6857036980523372,9.984999656677246,0.16969970973242443
4081,2002-10-14,11.300000190734865,11.375,10.524999618530273,10.524999618530273,5269600.0,0.02820750009762385,-1.19354775197595,1.076390710143663,65.00994627570182,54.42613768753222,-1.1871057684002402,-1.3633544665797803,-1.5875442862794227,1.7015259998362993,11.659756104124112,0.8500003814697266,0.13458589024702938,1.303250265121461,0.32263137555924004,2.283869154683682,0.8129408203403514,1.7935597099025706,-2.400100631713869,97.0238176332836,36.59479849023455,0.4903094447811102,10,-1.185000419616701,-1.185000419616701,-1.6562502384185809,0.13499975204467596,2.3949995040893555,0,0.09247788129691914,-1.0930231010805345,10.989999771118164,1.3612352568998591,10.220000267028807,1.240839233465483,9.085000038146973,0.09247788129691914
4082,2002-10-15,11.545000076293945,12.079999923706055,11.274999618530273,11.904999732971193,10951000.0,0.021681405435723944,1.2676063716186539,-0.4645153430702396,65.82524793223911,54.90877903221678,-1.2789306579364847,-1.5653533540115525,-1.7673271148029546,1.359383338864184,12.058804036674799,0.8050003051757812,0.1825319299021082,1.4700001239776608,0.269824671773522,2.6701755761817996,0.8699123978755914,2.07008785007973,-2.546096499633789,83.41085940683534,24.345561368813748,0.6000877261020692,10,-1.077500343322754,-1.077500343322754,-1.9012501239776611,-0.13250017166137695,2.6549997329711896,1,0.14638367858078039,-1.19354775197595,11.300000190734865,-1.0930231010805345,10.989999771118164,1.3612352568998591,10.220000267028807,0.14638367858078039
4083,2002-10-16,11.095000267028807,11.489999771118164,10.925000190734863,11.119999885559082,7465000.0,-0.038977895737666635,-2.095890053040002,0.06944345103275538,60.80717642208691,55.91374189562325,-0.7345122994707278,-1.0818217153555079,-1.267116711806862,1.7041666509848152,12.092021344265216,0.619999885559082,0.2667979890569132,0.9635003089904774,-0.3184764519853829,2.245477069966338,0.3225119285025482,1.6044886894784067,-1.9112309095458961,68.92745637316156,10.398542990464179,0.6409883804879298,10,-0.6275005340576154,-0.6275005340576154,-1.525000333786009,0.31749963760376154,4.00500011444092,2,0.2226227358186399,1.2676063716186539,11.545000076293945,-1.19354775197595,11.300000190734865,-1.0930231010805345,10.989999771118164,0.2226227358186399
4084,2002-10-17,11.46500015258789,11.9350004196167,11.28499984741211,11.649999618530273,6026800.0,0.03334834399766695,-1.385322866832087,7.400091554130855,63.45992176488227,57.28718970262271,-1.061750601363869,-1.3933051031432448,-1.5852787232573888,1.2380171952668686,12.213995313206015,0.8400001525878924,0.3446436008354006,1.251000165939331,-0.15188266743849432,2.6538829993171564,0.5495587492504175,1.9524415826282446,-2.107456961131591,67.28724820843667,9.141731539540011,0.701441416688913,10,-0.9975004196166992,-0.9975004196166992,-1.885000228881836,-0.052500247955322266,3.4399995803833026,3,0.2237243389660426,-2.095890053040002,11.095000267028807,1.2676063716186539,11.545000076293945,-1.19354775197595,11.300000190734865,0.2237243389660426
4085,2002-10-18,11.904999732971193,12.109999656677244,11.074999809265137,11.425000190734865,5683600.0,0.03837763406256789,1.3258439487715954,-2.594599610281154,69.47891030252546,59.401280828568986,-1.3725269245986134,-1.7555568599744014,-1.9696766492299478,0.7099970199330006,12.126776702726211,1.0349998474121076,0.3798036237073763,1.584499740600588,0.00914381060195879,3.1598556705992173,0.7968217756012734,2.3721777055999027,-2.384109137579909,87.06625118156354,24.299725131120518,0.7876779649993146,10,-1.422500133514406,-1.422500133514406,-2.331249713897707,-0.5374999046325701,3.2350006103515625,4,0.21587574180122426,-1.385322866832087,11.46500015258789,-2.095890053040002,11.095000267028807,1.2676063716186539,11.545000076293945,0.21587574180122426
4086,2002-10-21,12.454999923706055,12.640000343322756,11.460000038146973,11.795000076293945,7446800.0,0.04619909307613179,1.2912612010362592,1.3750009934116936,71.32867537052144,61.731022320460355,-1.719243826866533,-2.1806922368031127,-2.4555705898499376,0.06885202305882032,11.834764247651055,1.180000305175783,0.4420024077431215,1.984249925613403,0.19921782753498185,3.769282023691824,1.0917338765741924,2.8767659746526135,-2.726980603411894,89.21280448065617,23.710406520367243,0.8925160490392108,10,-1.7074999809265137,-1.7074999809265137,-2.793750047683716,-1.0875000953674316,1.9800004959106445,0,0.11601763979732338,1.3258439487715954,11.904999732971193,-1.385322866832087,11.46500015258789,-2.095890053040002,11.095000267028807,0.11601763979732338
4087,2002-10-22,12.010000228881836,12.210000038146973,11.6899995803833,12.149999618530273,5515200.0,-0.03572859875954193,3.0,-0.21212033638701847,65.25038516007115,64.57765577710401,-1.0692310934361213,-1.6451982774144867,-1.9566002637585882,0.42262687956533185,11.654651780756826,0.7650003433227539,0.528443423893405,1.4282502174377445,-0.4520948606304529,3.308595295505942,0.4880776784036467,2.3684227564718423,-1.990782806284816,63.26530271788808,-0.6353440642331449,0.9401725390340983,10,-1.2350001335144043,-1.262500286102295,-2.3000001907348633,-0.6425004005432129,2.979999542236328,1,0.14029970306663864,1.2912612010362592,12.454999923706055,1.3258439487715954,11.904999732971193,-1.385322866832087,11.46500015258789,0.14029970306663864
4088,2002-10-23,12.324999809265135,12.484999656677244,11.975000381469727,12.03499984741211,6114000.0,0.026228107775200904,-1.4878080550806467,-2.07143732970026,64.35798256786785,65.63729346638756,-0.9792867382545651,-1.8660633307971484,-2.2091487791799818,0.023694888879147058,12.038247245726415,0.5099992752075178,0.6483500549872225,1.6227498054504377,-0.38242890692461096,3.6279285178254863,0.6201604492629134,2.625339161637962,-2.043704094595542,79.872177216393,16.460425009088254,1.0025893561875243,10,-0.9049997329711896,-1.577499866485594,-2.5837497711181623,-0.9574999809265119,2.4400005340576207,2,0.1521298197984957,3.0,12.010000228881836,1.2912612010362592,12.454999923706055,1.3258439487715954,11.904999732971193,0.1521298197984957
4089,2002-10-24,12.31999969482422,12.81999969482422,12.029999732971193,12.324999809265135,6280000.0,-0.00040568880472968694,-1.7008543943190522,-0.017241776202193144,67.67594358367474,65.91046548661896,-0.7208837652565663,-1.7599110719997881,-2.163034634490616,-0.06042971827519672,12.77445979215235,0.7899999618530273,0.784817839646033,1.4962497234344507,-0.59436301147805,3.5868624583469515,0.45094335597820034,2.541556090890701,-1.8028335172893115,71.34670299191428,6.518920133019563,1.0453063674562506,10,-0.6475000381469744,-1.482500076293947,-2.5549995899200457,-0.9524998664855975,2.0550003051757795,3,0.22564941197307142,-1.4878080550806467,12.324999809265135,3.0,12.010000228881836,1.2912612010362592,12.454999923706055,0.22564941197307142
4090,2002-10-25,11.875,12.149999618530273,11.494999885559082,12.140000343322756,9105800.0,-0.0361201059940911,3.596507196086239,52.99885561705117,64.60937715368391,65.86595780639475,-0.1532620071173998,-1.2195258059245795,-1.6920438673093727,0.2877215069950765,13.243911319065244,0.8249998092651385,1.0458306503646266,0.9510000228881843,-1.1393350677779104,3.041335113554279,-0.09416752244486304,1.9961675682212316,-1.0814938003903727,30.51471078065972,-35.26781838457257,1.0451675453330476,10,-0.0025000572204589844,-1.0375003814697266,-2.109999895095825,-0.6875,1.9700002670288068,4,0.2551578722502057,-1.7008543943190522,12.31999969482422,-1.4878080550806467,12.324999809265135,3.0,12.010000228881836,0.2551578722502057
4091,2002-10-28,11.739999771118164,12.604999542236328,11.515000343322756,12.550000190734865,9177800.0,-0.011368440326891438,1.3695657356930537,3.0566013970410806,63.46892199352087,65.60414381320383,0.056675895760148975,-0.9613319465349424,-1.5353091745798757,0.3334457891710123,13.518069606558026,1.0899991989135724,1.166678772163774,0.7064998149871826,-1.3088781227329616,2.721877752707327,-0.30118915387289036,1.7141887838472556,-0.7033143520827849,18.490560062417067,-49.64634011948474,1.007688968860072,10,0.13250017166137695,-0.9025001525878906,-1.9162497520446777,-0.5524997711181641,1.3500003814697266,0,0.28960823155797755,3.596507196086239,11.875,-1.7008543943190522,12.31999969482422,-1.4878080550806467,12.324999809265135,0.28960823155797755
4092,2002-10-29,11.345000267028807,11.975000381469727,11.050000190734863,11.850000381469727,7601800.0,-0.033645614292182935,1.4503312596709508,0.623456608429771,68.80200382739281,66.49245796934895,0.46971778986454993,-0.46120826323724806,-1.1346450449466339,0.6305372636623492,13.236665306111917,0.9250001907348633,1.1617484799485887,0.22975029945373393,-1.6899548985634176,2.1494554974708855,-0.7301022995548418,1.1896028984623097,1.4749994277954137,16.66667564665321,-56.26268860691635,0.9598525990085757,10,0.5899996757507342,-0.5075006484985334,-1.4987502098083478,-0.2225003242492658,1.5799999237060582,1,0.2723666883964866,1.3695657356930537,11.739999771118164,3.596507196086239,11.875,-1.7008543943190522,12.31999969482422,0.2723666883964866
4093,2002-10-30,11.824999809265135,11.975000381469727,11.229999542236328,11.404999732971193,6005400.0,0.042309346050111385,1.0694432670707412,-0.8316831309215036,64.98599674236819,66.66202185573626,0.11639898800654258,-0.8405695480287783,-1.592002278775558,0.04077497924731688,13.801761105884914,0.7450008392333984,1.1503571108388826,0.6184998512268045,-1.250834640936473,2.487834343390082,-0.31616739485483336,1.5531670973084424,0.9595998954772984,43.78530145007014,-27.713966893828832,0.9346672460816383,10,0.11000013351440607,-0.9875001907348615,-1.978749752044676,-0.7024998664855939,1.2200002670288104,2,0.26765327804683636,1.4503312596709508,11.345000267028807,1.3695657356930537,11.739999771118164,3.596507196086239,11.875,0.26765327804683636
4094,2002-10-31,11.81999969482422,12.114999771118164,11.675000190734865,11.800000190734865,5495800.0,-0.00042284266567149675,-2.2592621372940194,0.04761785822952706,59.0413969609567,65.50229815111751,0.19785838719808702,-0.7694845771833023,-1.5665301535722573,-0.06097959462706193,14.484036206342271,0.439999580383299,1.1147093073478054,0.5464997291564959,-1.3092029131691287,2.4022023714821206,-0.3813515920063164,1.4743510503193082,0.9299080196380611,49.51767364699327,-18.211520991766847,0.9278513211628124,10,0.11500024795532049,-0.9825000762939471,-1.948749780654909,-0.6974997520446795,0.610000610351559,3,0.24915403760865584,1.0694432670707412,11.824999809265135,1.4503312596709508,11.345000267028807,1.3695657356930537,11.739999771118164,0.24915403760865584
4095,2002-11-01,12.234999656677244,12.274999618530273,11.53499984741211,11.765000343322756,5516600.0,0.035109980758692094,1.690911991344093,23.50054837632904,59.95740049587023,64.23882316504516,-0.18484697264919703,-1.076239517111654,-1.9627448382893693,-0.5833209061899982,15.26509823997273,0.7399997711181641,1.1532110233908135,0.8577497005462629,-0.9676022534915916,2.6831016545841173,-0.05492627647266346,1.7704256775651892,0.48090990731048855,76.20578521773517,11.678930767083031,0.9126759770189269,11,-0.2999997138977033,-1.3975000381469709,-2.363749742507933,-1.1124997138977033,0.7700004577636737,4,0.174908083643047,-2.2592621372940194,11.81999969482422,1.0694432670707412,11.824999809265135,1.4503312596709508,11.345000267028807,0.174908083643047
4096,2002-11-04,13.6899995803833,14.225000381469727,12.255000114440918,12.550000190734865,17288000.0,0.11892112501302687,-1.2774575587254056,2.425534159852296,68.16257657862229,64.56239998932863,-1.6161998717994432,-2.362120660780832,-3.376990433586684,-2.1293495514013188,16.85017360563794,1.9900007247924822,1.1833320438325554,2.1284996509552006,0.14895416964242258,4.1080451322679785,1.1387269102988125,3.1182723916115886,-2.6399993896484375,83.14958208041561,20.143466868098052,0.9897727406563885,11,-1.0524992942810059,-2.1499996185302734,-3.859999656677246,-2.617499828338623,-0.719999313354494,0,0.011322183447515233,1.690911991344093,12.234999656677244,-2.2592621372940194,11.81999969482422,1.0694432670707412,11.824999809265135,0.011322183447515233
4097,2002-11-05,12.90999984741211,13.050000190734865,12.524999618530273,12.994999885559082,12579000.0,-0.05697587705472762,4.384603346162983,-0.07456147689095326,64.55493372534693,64.58428345127075,-0.7767981463178515,-1.424801917818348,-2.5709073493557923,-1.4073575311333695,18.567586199353354,1.1649999618530273,1.1196041056554389,1.202249908447266,-0.718203387703749,3.122703204598281,0.24202326037175936,2.1624765565227726,-1.7964996528625488,56.09348362005117,-5.909008901859188,0.9602266480755075,11,-0.27249956130981445,-1.369999885559082,-3.115000009536743,-2.0074996948242188,0.025000572204589844,1,0.013942703896457687,-1.2774575587254056,13.6899995803833,1.690911991344093,12.234999656677244,-2.2592621372940194,11.81999969482422,0.013942703896457687
4098,2002-11-06,13.039999961853027,13.265000343322756,12.600000381469727,12.984999656677244,8589000.0,0.010069722383999613,1.633657644863755,-0.6470621234390811,63.135949461448256,64.07983965991224,-0.888103057312243,-1.31050128257783,-2.671969781920133,-1.5821052474032253,19.490195918785368,0.6649999618530291,0.9915584354594582,1.1345000267028809,-0.4304207521382786,2.6994208055440403,0.35203963728230114,1.9169604161234606,-1.8642697635650638,55.947948537049704,-5.163565435249083,0.7824603894205793,11,-0.4024996757507324,-1.5,-3.255000114440918,-2.4549999237060547,-0.14499950408935547,2,-0.008819000878418692,4.384603346162983,12.90999984741211,-1.2774575587254056,13.6899995803833,1.690911991344093,12.234999656677244,-0.008819000878418692
4099,2002-11-07,12.789999961853027,13.100000381469727,12.609999656677244,12.75,5735000.0,-0.019171779197189043,-2.06249832362274,0.7272679983353906,57.62274309337534,63.30354698654463,-0.6307527155429931,-0.904463652832419,-2.3816393669563887,-1.381634965170658,21.0271628560872,0.49000072479248225,0.9339554905955261,0.7560000419616699,-0.6390156873337194,2.1510157712570592,0.05849217731397438,1.4535079066093655,-1.5532843599014292,46.6542700847671,-10.71255181657282,0.6975078646476949,11,-0.15249967575073242,-1.25,-3.0,-2.2100000381469727,0.48999977111816584,3,0.01993746014084996,1.633657644863755,13.039999961853027,4.384603346162983,12.90999984741211,-1.2774575587254056,13.6899995803833,0.01993746014084996
4100,2002-11-08,12.854999542236328,13.100000381469727,12.755000114440918,12.835000038146973,4480200.0,0.005082062593992687,-2.833350110997494,0.49998807905967624,53.75939647448688,62.22471081776307,-0.6058297707717006,-0.8670313387299942,-2.410202154829351,-1.4722585687551266,22.85128357579539,0.3450002670288086,0.8637018035182642,0.7277496337890632,-0.6220277408839436,2.07752700846207,0.05286094645255979,1.4026383211255666,-1.5585182446943673,30.456819617610538,-21.936480254244326,0.674888687336503,11,-0.2174992561340332,-1.3149995803833008,-2.809999465942383,-2.2749996185302734,0.5650005340576172,4,-0.03306100756084607,-2.06249832362274,12.789999961853027,1.633657644863755,13.039999961853027,4.384603346162983,12.90999984741211,-0.03306100756084607
4101,2002-11-11,12.345000267028807,12.914999961853027,12.329999923706055,12.800000190734865,4135400.0,-0.039673223910422606,-1.412368255466415,-22.750560297553942,53.11049398228555,60.481209723862264,-0.0011020190955104425,-0.28957587426373443,-1.8653949152650888,-0.9968572458568534,24.158131985586973,0.5850000381469727,0.7587803560147428,0.16550035476684322,-1.1292251337836028,1.4602258433172892,-0.4818623895083807,0.8128630990420671,-0.989948587808291,1.604314073880464,-47.372519492371794,0.6473627442752233,11,0.3824996948242205,-0.8050003051757795,-2.3000001907348615,-1.7650003433227521,0.6700000762939489,0,0.05346292694499555,-2.833350110997494,12.854999542236328,-2.06249832362274,12.789999961853027,1.633657644863755,13.039999961853027,0.05346292694499555
4102,2002-11-12,13.234999656677244,13.649999618530273,12.375,12.380000114440918,7756600.0,0.07209391416745925,-1.9479767766461085,-1.8791201881358517,57.63423052367306,59.66434681067391,-0.6647127294137878,-1.103025719501316,-2.6824469464266887,-1.9056132041083824,24.930316062993644,1.3049993515014666,0.72619218056162,0.9709997653961171,-0.36916335667584654,2.3111628874680807,0.3009182043601353,1.641081326432099,-1.8225490034117442,68.56060168193497,22.521398398133947,0.6700815610359817,11,-0.35499954223632635,-1.694999694824217,-3.189999580383299,-2.6549997329711896,-0.46499919891357244,1,-0.02002262157330259,-1.412368255466415,12.345000267028807,-2.833350110997494,12.854999542236328,-2.06249832362274,12.789999961853027,-0.02002262157330259
4103,2002-11-13,13.5649995803833,13.649999618530273,12.81999969482422,13.074999809265135,6797800.0,0.02493388230195892,1.5151518654451872,0.573099454341845,59.904538444928946,59.76025142000416,-0.8067787907328938,-1.305421221055905,-2.9447993786954427,-2.2584691889780295,26.2823596972222,0.8299999237060529,0.7242824564805925,1.1774997234344475,-0.1643114570628832,2.5193109039317783,0.5065941331857822,1.848405313683113,-2.096297932553716,93.5606016819351,48.6273275120515,0.6709055902486654,11,-0.6849994659423828,-2.0249996185302734,-3.5199995040893555,-2.984999656677246,-0.6949996948242188,2,-0.046442991541087775,-1.9479767766461085,13.234999656677244,-1.412368255466415,12.345000267028807,-2.833350110997494,12.854999542236328,-0.046442991541087775
4104,2002-11-14,14.029999732971193,14.0600004196167,13.585000038146973,13.6899995803833,5731800.0,0.034279407812171314,1.3749928474699118,0.6938781865387845,67.08961622950149,60.552719834852084,-1.0340660345120902,-1.6531637920898898,-3.323264732303455,-2.746488067704096,27.332276244179088,0.49500083923339844,0.7419325699016639,1.5142498970031752,0.058227130746059785,2.9702726632602907,0.7862385138746184,2.242261280131732,-2.506172110468805,98.26585676036387,49.38095873502278,0.7280113831285575,11,-0.7899994850158709,-2.462499618530275,-4.1374998092651385,-3.4499998092651385,-0.7550001144409197,3,-0.08089802543190483,1.5151518654451872,13.5649995803833,-1.9479767766461085,13.234999656677244,-1.412368255466415,12.345000267028807,-0.08089802543190483
4105,2002-11-15,14.475000381469727,14.55500030517578,13.630000114440918,13.970000267028807,5719200.0,0.03171779450948664,1.781955620440478,1.4852937876560914,70.67272481924154,60.83162519492089,-1.2604581986734846,-1.9982033381243962,-3.6897661135401876,-3.213111511556285,28.87715993537142,0.9250001907348615,0.7875204867761081,1.830750513076783,0.163391255201633,3.498109770951933,0.9970708841392089,2.664430142014357,-2.897149303787991,96.40449842740212,41.870755126302285,0.833679628937575,11,-1.0325002670288086,-2.0975003242492676,-4.582500457763672,-3.9775004386901855,-1.3600006103515625,4,-0.08255617388641467,1.3749928474699118,14.029999732971193,1.5151518654451872,13.5649995803833,-1.9479767766461085,13.234999656677244,-0.08255617388641467
4106,2002-11-18,13.899999618530273,14.375,13.675000190734865,14.300000190734865,8582400.0,-0.03972371314584178,1.5454529691339014,-0.7920801615014048,68.80058632381733,61.30336437252871,-0.7292217270086745,-1.3801576105304303,-3.044391768714153,-2.6656118928916097,29.952611362668772,0.8000001907348615,0.8809565922993059,1.1834997653961175,-0.572218917135686,2.939218447927921,0.30564042413021575,2.061359106662019,-2.2030625717487755,69.95410114895871,10.191296426550466,0.8778593412659017,11,-0.45749950408935547,-1.359999656677246,-3.922499656677246,-3.5899996757507324,-1.0549993515014666,0,-0.034532342115782155,1.781955620440478,14.475000381469727,1.3749928474699118,14.029999732971193,1.5151518654451872,13.5649995803833,-0.034532342115782155
4107,2002-11-19,13.69499969482422,13.875,13.524999618530273,13.675000190734865,7173400.0,-0.014748196354823273,-1.1874979510944639,-0.04999868869969055,64.34049101066816,61.43720232244204,-0.44830328379986994,-1.098784495387866,-2.7673703981069675,-2.494454360297391,30.98584134472374,0.375,0.9441554630497464,0.8942498683929454,-0.8803345899501327,2.6688343267360235,0.006957639221406353,1.7815420975644845,-1.8837401177069513,50.432258915615066,-10.882669938232574,0.8872922291715393,11,-0.25249958038330256,-0.9549994468688983,-3.5799999237060565,-3.8849997520446795,-1.10499954223633,1,-0.049653111840408326,1.5454529691339014,13.899999618530273,1.781955620440478,14.475000381469727,1.3749928474699118,14.029999732971193,-0.049653111840408326
4108,2002-11-20,14.199999809265135,14.329999923706055,13.545000076293945,13.75,6316800.0,0.036874780992639966,1.2112670570015138,22.500548376329128,66.95156896417511,62.47373853030868,-0.862113681132266,-1.5348020620789402,-3.191222898479646,-3.018728527917524,31.9078319220975,0.7849998474121094,0.8383694922583782,1.3054999828338598,-0.5590865345949858,3.1700865002627054,0.3732067241194379,2.2377932415482817,-2.278990603025525,65.53395541251473,2.6141137577320706,0.9322932587144227,11,-0.757499694824217,-1.4599995613098127,-3.7325000762939435,-4.037499904632567,-1.7550001144409144,2,-0.10070418103586343,-1.1874979510944639,13.69499969482422,1.5454529691339014,13.899999618530273,1.781955620440478,14.475000381469727,-0.10070418103586343
4109,2002-11-21,15.100000381469727,15.239999771118164,14.199999809265135,14.300000190734865,7459400.0,0.06338032283756534,-1.0799979400654371,1.777778955153979,69.08727968757606,64.17683666509636,-1.56450596882069,-2.335600732121442,-3.9861778494977926,-3.928255057783037,32.747221502768674,1.0399999618530291,0.8341194159335945,2.0665005207061764,-0.019139897956828023,4.152140939369181,1.0236803113746742,3.1093207300376786,-3.073631531272669,91.83677100919309,29.333560208814994,1.0428202093315022,11,-1.3150005340576172,-1.955000400543213,-4.632500648498535,-4.937500476837158,-2.700000762939453,3,-0.14768214831618387,1.2112670570015138,14.199999809265135,-1.1874979510944639,13.69499969482422,1.5454529691339014,13.899999618530273,-0.14768214831618387
4110,2002-11-22,14.904999732971193,15.029999732971193,14.324999809265135,14.449999809265135,5613800.0,-0.012913949905447142,1.0,0.5687497690320623,59.727782140194556,64.91209090486403,-1.1713075902092758,-2.004745447763405,-3.723627674789503,-3.7490406559820517,34.51028502711295,0.7750005722045916,0.8369741260731729,1.7199998855590835,-0.4498097454797705,3.8898095165979374,0.6350950700396556,2.8049047010785113,-2.6858130275188703,80.46647181684126,19.72496072314037,1.084904815519427,11,-1.0974998474121112,-1.7599997520446795,-4.437500000000002,-4.722499847412111,-2.104999542236328,4,-0.10935928504817172,-1.0799979400654371,15.100000381469727,1.2112670570015138,14.199999809265135,-1.1874979510944639,13.69499969482422,-0.10935928504817172
4111,2002-11-25,15.140000343322756,15.260000228881836,14.654999732971193,14.904999732971193,4658200.0,0.01576656253349129,1.547368463320723,0.5164849445191974,69.56140196774743,66.23733217642784,-1.0819185494893482,-2.078533786892242,-3.877767503813189,-4.011315130265675,35.9574274681922,0.6050004959106428,0.9164047600979579,1.7850004673004172,-0.4401832502469176,4.010184184847752,0.6724086085267498,2.8975923260740846,-2.7395648539304815,93.08358251616035,30.442396967032785,1.1125918587736672,11,-1.1000003814697283,-1.985000133514406,-4.657500743865969,-4.942500591278078,-1.9900007247924822,0,-0.1337516860161555,1.0,14.904999732971193,-1.0799979400654371,15.100000381469727,1.2112670570015138,14.199999809265135,-0.1337516860161555
4112,2002-11-26,14.4350004196167,15.125,14.260000228881836,14.949999809265135,8381400.0,-0.04656538360099738,1.0,-2.191481072657612,61.11553879318206,66.37188777067819,-0.2109849234340473,-1.1912450828403518,-3.0945632077562415,-3.330141601089238,37.92210499857497,0.8800001144409197,1.0162677531887745,0.9255005359649662,-1.1350691317592823,2.9860702036892146,-0.10478429789715804,1.9557853698270904,-1.8057997510652601,51.89505913336314,-11.113890269561821,1.0302848338621242,11,-0.04250049591064453,-1.2800002098083496,-3.687500476837158,-3.8525004386901855,-0.6800003051757812,1,-0.11014895090873245,1.547368463320723,15.140000343322756,1.0,14.904999732971193,-1.0799979400654371,15.100000381469727,-0.11014895090873245
4113,2002-11-27,14.989999771118164,15.234999656677244,14.600000381469727,14.625,5578400.0,0.038448170098231316,-2.060244784652922,-0.7087382596071252,66.71732154951475,66.3305216951241,-0.6063554253646366,-1.5778712897855947,-3.5628130920664525,-3.902549003817928,40.01899900584937,0.7999992370605451,1.1881373472401986,1.3222498893737793,-0.6788933689764658,3.3233931477240244,0.32167826019865586,2.3228215185489027,-2.150335137740294,74.52826878490248,9.060169454052897,1.0005716291751228,11,-0.5974998474121094,-1.8349995613098145,-4.228749752044678,-4.357499599456787,-0.7349996566772461,2,-0.16010671482160055,1.0,14.4350004196167,1.547368463320723,15.140000343322756,1.0,14.904999732971193,-0.16010671482160055
4114,2002-11-29,14.765000343322756,15.225000381469727,14.699999809265135,15.100000381469727,1866000.0,-0.015009968727879741,-1.2580616051633555,-0.9178088992239911,64.1691438849603,65.60790159131508,-0.29740741690278405,-1.181503610301343,-3.2470544173865274,-3.6912533976309465,42.07435653436967,0.5250005722045916,1.268390420398374,0.9500004291534445,-0.9068704247454189,2.806871283052308,0.021565002204013695,1.8784358561028753,-1.7317088623045684,50.500011444091975,-18.59551836069884,0.9284354269494315,11,-0.372500419616701,-1.610000133514406,-3.6812503337860125,-4.070000171661379,-1.200000762939455,4,-0.15712838432460452,-2.060244784652922,14.989999771118164,1.0,14.4350004196167,1.547368463320723,15.140000343322756,-0.15712838432460452
4115,2002-12-02,14.375,15.539999961853027,14.274999618530273,15.274999618530273,9529200.0,-0.026413839096124825,-1.29999982660473,2.686565719540087,65.3323201146714,65.22253867918775,0.08595523619311507,-0.6566250316834612,-2.767665890566761,-3.310897141821888,43.773209372906706,1.265000343322754,1.3029706705043598,0.4530000686645508,-1.2617086656791994,2.167708803008301,-0.4043542985073234,1.310354435836425,-1.16357181915272,8.98435899288991,-65.81256293486625,0.8573543671718749,12,0.1574997901916504,-1.0799999237060547,-3.1200003623962402,-3.5425000190734863,-0.25500011444091797,0,-0.13739133088485056,-1.2580616051633555,14.765000343322756,-2.060244784652922,14.989999771118164,1.0,14.4350004196167,-0.13739133088485056
4116,2002-12-03,13.845000267028807,14.550000190734865,13.640000343322756,14.494999885559082,8566600.0,-0.03686954664147435,1.3947357193588188,0.7222221044846043,54.87220768521081,64.17050719858139,0.678706055303202,-0.12060091049410993,-2.1421163083882515,-2.7921246066740295,43.51825916701174,0.9099998474121094,1.2365180207910065,-0.08474969863891779,-1.796441827380681,1.6269424301028454,-0.9405957630097994,0.7710963657319638,-0.40071490808095156,10.789471834980002,-62.11963423792595,0.8558460643708818,12,0.6974997520446795,-0.5500001907348615,-2.4900004863738996,-3.012500286102293,0.4799995422363281,1,-0.0754785161530519,-1.29999982660473,14.375,-1.2580616051633555,14.765000343322756,-2.060244784652922,14.989999771118164,-0.0754785161530519
4117,2002-12-04,13.09000015258789,13.739999771118164,13.024999618530273,13.56999969482422,8762400.0,-0.054532329352055875,-1.3442604497586113,0.7384612675953022,46.44727552390369,61.89225237188456,1.4962037636722219,0.6836256444093003,-1.3093303792224518,-2.0602806862119465,42.92689507506542,0.8200006484985334,1.0770906345679734,-0.8487498283386223,-2.5396322931434128,0.8421326364661681,-1.6941910607410176,-0.003308595936227121,2.4499998092651367,2.584513923832716,-64.9151908819757,0.8454412324023952,12,1.1924996376037598,0.2049999237060547,-1.7350003719329834,-2.252500534057617,1.1849994659423828,2,0.004583610790143577,1.3947357193588188,13.845000267028807,-1.29999982660473,14.375,-1.2580616051633555,14.765000343322756,0.004583610790143577
4118,2002-12-05,12.925000190734865,13.390000343322756,12.899999618530273,13.28499984741211,7320800.0,-0.01260503895566456,-1.3902427677900704,0.7499999999999936,41.346913292587466,58.80998943910805,1.6330589191749993,0.884939686451153,-1.0708878817600187,-1.92027015666112,42.094332593972155,0.49000072479248225,0.9605994776676834,-1.0079998016357408,-2.712478265746757,0.6964786624752755,-1.8602390336912489,-0.15576056958023266,2.5646997642517064,0.9469912482331511,-60.07254088322169,0.8522392320555083,12,1.2949995994567853,0.4599995613098127,-1.5387504100799578,-2.0875005722045916,1.6300001144409144,3,0.06421662757893265,-1.3442604497586113,13.09000015258789,1.3947357193588188,13.845000267028807,-1.29999982660473,14.375,0.06421662757893265
4119,2002-12-06,13.045000076293945,13.199999809265135,12.5,12.6899995803833,4615200.0,0.009284323697348995,1.1052627050220696,-0.9861134290717345,38.201320287827016,56.41816034440055,1.3308556292606948,0.8274469240249012,-1.113730660837625,-2.0672902824825563,41.02502277618554,0.6999998092651349,0.9020539478017007,-0.900749921798706,-2.572733678500681,0.7712338349032688,-1.7367418001496926,-0.06475804344771952,2.3411118652343745,17.927634313578785,-37.020753012076284,0.8359918783509872,12,0.9749999046325684,0.49249982833862305,-1.658750295639038,-2.207500457763672,0.939999580383299,4,0.09275584753317467,-1.3902427677900704,12.925000190734865,-1.3442604497586113,13.09000015258789,1.3947357193588188,13.845000267028807,0.09275584753317467
4120,2002-12-09,12.43000030517578,13.0649995803833,12.420000076293945,13.05500030517578,6852000.0,-0.047144481987069886,1.0000029571362983,-1.7605609208988704,37.95082605388039,52.90587413174866,1.740933932605218,1.4851170097824546,-0.4264845487385358,-1.4750978634047343,39.86042501680527,0.6449995040893555,0.7543761188450411,-1.4944997310638453,-3.2342816502321874,0.24528218810449687,-2.364390690648017,-0.6246087714796733,2.7829449198608405,0.46949428847608354,-50.40871373961572,0.8698909595841711,12,1.5499997138977069,1.1074995994567889,-1.0437505245208722,-1.592500686645506,1.170000076293947,0,0.09131128297196534,1.1052627050220696,13.045000076293945,-1.3902427677900704,12.925000190734865,-1.3442604497586113,13.09000015258789,0.09131128297196534
4121,2002-12-10,13.005000114440918,13.1899995803833,12.529999732971193,12.5649995803833,8013800.0,0.04625903420337907,-1.5882335341658456,-0.7040008544921875,44.66770052623067,51.07833654653183,0.9289216898525865,1.014090929712303,-0.9107507810424487,-2.0579772719852816,39.44389082419135,0.7599992752075213,0.5091988786564272,-0.9524999141693122,-2.5880507433256064,0.6830509149869819,-1.7702753287474593,-0.13472449959116517,1.9845094986962888,44.31819495419472,-6.343105043268267,0.817775414578147,12,0.9749999046325684,0.8924999237060547,-1.6187503337860107,-2.1675004959106445,-0.0749998092651385,1,0.0857362369324437,1.0000029571362983,12.43000030517578,1.1052627050220696,13.045000076293945,-1.3902427677900704,12.925000190734865,0.0857362369324437
4122,2002-12-11,12.970000267028807,13.140000343322756,12.744999885559082,12.960000038146973,6763800.0,-0.002691260830766651,1.257143012844604,0.022727765327040832,39.75000381469727,48.08196790932988,0.8205464739622812,1.0837860310375351,-0.7887113906071743,-2.0324179122219608,38.422281497299274,0.39500045776367365,0.363513335572895,-0.9742497920990001,-2.6384874840633294,0.6899878998653293,-1.8063686380811657,-0.14213094611683452,1.8139485831609399,56.70103498214044,7.593816462137319,0.8321188459821647,12,1.0099997520446795,0.9649996757507342,-0.8812501430511457,-1.4300003051757795,-0.13500022888183416,2,0.10447182068923233,-1.5882335341658456,13.005000114440918,1.0000029571362983,12.43000030517578,1.1052627050220696,13.045000076293945,0.10447182068923233
4123,2002-12-12,12.9350004196167,13.25,12.609999656677244,13.175000190734865,9110200.0,-0.0026985232607189547,2.282058179114998,-23.999427808511022,28.91917947967447,44.16530519763146,0.5960728024653612,1.126947098716851,-0.6746331305197018,-2.001968596269787,37.274382849121324,0.6400003433227557,0.11921533273068796,-0.977749681472778,-2.6952094130183095,0.7397100500727536,-1.8364795472455437,-0.11901981570001219,1.6598325286613829,62.04823983877158,17.588167076960403,0.8587298657727654,12,1.044999599456787,0.9999995231628418,-0.8462502956390381,-1.3950004577636719,-0.045000076293943536,3,0.10359483227239674,1.257143012844604,12.970000267028807,-1.5882335341658456,13.005000114440918,1.0000029571362983,12.43000030517578,0.10359483227239674
4124,2002-12-13,12.895000457763672,13.300000190734865,12.850000381469727,13.005000114440918,13375600.0,-0.0030923819524864005,-3.5000023841880825,0.4583323399216363,29.819278665820747,40.21941170331472,0.383217080890347,1.135788403723577,-0.5698633208488317,-1.9808490543006538,35.78686214025813,0.4499998092651385,-0.03846310208585635,-0.960999679565429,-2.7361840796302683,0.8141847204994104,-1.8485918795978495,-0.07340747953300841,1.5258458607556786,53.97730905654519,13.490511925675271,0.8875922000324198,12,0.5899996757507324,1.0399994850158691,-0.8062503337860107,-1.3550004959106445,0.5099992752075213,4,0.1287320502895115,2.282058179114998,12.9350004196167,1.257143012844604,12.970000267028807,-1.5882335341658456,13.005000114440918,0.1287320502895115
4125,2002-12-16,13.279999732971193,13.414999961853027,12.744999885559082,12.875,8297400.0,0.029856476272998256,-1.0150379390308086,-3.681827245693296,31.871329374374454,37.663758557666235,-0.19382536672152284,0.6921597679541609,-0.8739674841570633,-2.3648783079693754,33.94266895237818,0.6700000762939453,-0.29528246546375314,-0.5162503719329816,-2.2841389248438517,1.2516381809778885,-1.4001946483884176,0.3676939045224543,0.9807788861701248,84.7457407946208,48.80895763715225,0.8839442764554353,12,-0.1999998092651385,0.6550002098083478,-1.191249608993532,-1.7399997711181658,-0.34499931335449396,0,0.05308734472002263,-3.5000023841880825,12.895000457763672,2.282058179114998,12.9350004196167,1.257143012844604,12.970000267028807,0.05308734472002263
4126,2002-12-17,13.420000076293945,13.710000038146973,13.149999618530273,13.199999809265135,5956200.0,0.010542194739293853,-2.4999955296607013,0.543210894029055,38.8827945157745,36.82326066787411,-0.4475126260238529,0.5421516604543637,-0.924781148230803,-2.511547271295642,32.14726670775835,0.5600004196166992,-0.5339671818624385,-0.3522500514984124,-2.1272265428542134,1.4227264398573887,-1.239738297176313,0.5352381941794881,0.6935162594195834,73.63637624692878,38.077489485764524,0.8874882456779007,12,-0.35500001907348633,0.5149998664855957,-1.3312499523162842,-1.880000114440918,-0.5150003433227521,1,0.013412839355623207,-1.0150379390308086,13.279999732971193,-3.5000023841880825,12.895000457763672,2.282058179114998,12.9350004196167,0.013412839355623207
4127,2002-12-18,13.015000343322756,13.380000114440918,12.875,13.380000114440918,4237400.0,-0.030178817486492426,1.7671256499359862,-1.6590878549723003,27.633065706785317,35.2994998250072,-0.060648228650215685,0.9418865087255508,-0.43281725898919987,-2.1245805231496266,30.379348253292537,0.5450000762939453,-0.7794630925063704,-0.7232498168945298,-2.5302194807470535,1.0837198469579938,-1.6267346488207917,0.180235015031732,0.9630346916372066,36.818231472282164,5.933060248743889,0.9034848319262617,12,0.0499997138977033,0.942499637603758,-0.8812503814697283,-1.4750003814697283,0.32499980926513494,2,-0.00653092861350435,-2.4999955296607013,13.420000076293945,-1.0150379390308086,13.279999732971193,-3.5000023841880825,12.895000457763672,-0.00653092861350435
4128,2002-12-19,12.770000457763672,13.404999732971193,12.5600004196167,12.859999656677244,7044400.0,-0.018824424056567812,-2.313727506811308,0.24657330232800825,27.508449213223784,34.11140303894018,0.17886199901378141,1.1323158625579648,-0.07289300802953136,-1.89387236379061,28.05845455504892,0.844999313354494,-0.9184855549960389,-0.89674973487854,-2.7396000346237113,0.9461005648666312,-1.8181748847511248,0.024675414994044687,1.0833917805030087,18.260878939712835,-9.724143977446055,0.9214251498725855,12,0.2949995994567871,1.2099995613098145,-0.5600004196166992,-1.2300004959106445,0.5849990844726562,3,0.005090021773944686,1.7671256499359862,13.015000343322756,-2.4999955296607013,13.420000076293945,-1.0150379390308086,13.279999732971193,0.005090021773944686
4129,2002-12-20,12.869999885559082,13.234999656677244,12.725000381469727,13.175000190734865,7413800.0,0.007830808473825446,1.4000008975774503,3.3889224443950807,31.845585198597902,33.43304294390879,0.057472042438242,0.9029806826959614,-0.09102662470525757,-1.9999032039720923,25.059504435320285,0.5099992752075178,-0.9382805408477815,-0.6852502822875977,-2.430223312814306,1.0597227482391105,-1.5577367975509517,0.18723623297575642,0.8687209797497797,26.956484241148654,-3.290222707239433,0.8724865152633542,12,0.25,1.1100001335144043,-0.6599998474121094,-1.3299999237060547,0.3400001525878906,4,0.0015540371360931449,-2.313727506811308,12.770000457763672,1.7671256499359862,13.015000343322756,-2.4999955296607013,13.420000076293945,0.0015540371360931449
4130,2002-12-23,13.274999618530273,13.345000267028807,12.80500030517578,12.895000457763672,4041000.0,0.031468511000192434,1.0769211018596774,-1.2458976411436504,42.91043545696805,33.23779126954628,-0.2403329022780447,0.3895780552462096,-0.43258970185247136,-2.3517176492342067,21.920151459790436,0.5399999618530273,-0.8966305284194611,-0.19875054359436106,-1.8266192264008971,1.429118139212175,-1.012684884997629,0.615183797808907,0.35822358365739504,62.17386400765593,28.248739771408687,0.813934341403268,12,-0.1399993896484375,0.7050004005432129,-0.8712494373321533,-1.734999656677246,-0.06499958038330078,0,0.009792852593340617,1.4000008975774503,12.869999885559082,-2.313727506811308,12.770000457763672,1.7671256499359862,13.015000343322756,0.009792852593340617
4131,2002-12-24,13.114999771118164,13.385000228881836,13.100000381469727,13.154999732971193,1317600.0,-0.012052719548765078,-7.142999223422662,-0.1052632899828887,50.364958219286784,34.417230647833996,-0.07050281713977924,0.41117242212966154,-0.21969825346847394,-2.1438727806790308,18.50448143113372,0.2849998474121094,-0.8454956275999663,-0.2575003623962395,-1.689067331694229,1.17406660690175,-0.9732838470452343,0.45828312225275525,0.42116558099800727,65.68044999920983,26.642933886448972,0.7157834846489947,12,0.020000457763671875,0.8650002479553223,-0.20499968528747559,-1.4099998474121094,0.4149999618530291,1,-0.013724693453511128,1.0769211018596774,13.274999618530273,1.4000008975774503,12.869999885559082,-2.313727506811308,12.770000457763672,-0.013724693453511128
4132,2002-12-26,12.845000267028807,13.345000267028807,12.774999618530273,13.154999732971193,2858000.0,-0.020587076538418958,-1.5333319204848816,7.749994039529582,48.86685560061268,36.63363910571602,0.20104252946458878,0.5859894952078886,0.09324765702024429,-1.8211248765159453,15.731036497691347,0.5700006484985334,-0.7476380216732075,-0.4479998588562033,-1.8058246028332245,0.9098248851208179,-1.1269122308447148,0.2309125131323082,0.6018718630215858,33.72782000031573,-9.709518589928734,0.6789123719885107,12,0.2899999618530291,1.1349997520446795,0.14624977111816584,-1.1400003433227521,0.3699998855590838,3,0.004671036566374909,-7.142999223422662,13.114999771118164,1.0769211018596774,13.274999618530273,1.4000008975774503,12.869999885559082,0.004671036566374909
4133,2002-12-27,12.59000015258789,13.0,12.545000076293945,12.800000190734865,3934000.0,-0.019852091019060825,-2.033330896167185,0.6774206449310565,43.79262914555918,38.186233603464736,0.4491955542503252,0.6872018468580325,0.403623574463694,-1.5198323183965705,12.862988128276287,0.4549999237060547,-0.7438829113354046,-0.5829999923706062,-1.714735448350467,0.5487354636092547,-1.1488677203605366,-0.01713226438067572,0.7950000762939453,5.357150966616864,-39.600644352958554,0.56586772798993,12,0.5374999046325684,1.3899998664855957,0.5012500286102295,-0.8850002288818359,0.6700000762939453,4,0.0595710874432227,-1.5333319204848816,12.845000267028807,-7.142999223422662,13.114999771118164,1.0769211018596774,13.274999618530273,0.0595710874432227
4134,2002-12-30,12.44499969482422,12.720000267028807,12.135000228881836,12.649999618530273,4917800.0,-0.011517113264995826,2.3912925696594676,0.976189935558859,50.234732394921195,40.22661171685882,0.5851894798675943,0.684580776711142,0.5915286192237712,-1.3307488511872716,10.053444654169114,0.5850000381469709,-0.7077773271567054,-0.6120004177093481,-1.5076412408523563,0.2836404054336601,-1.0598208292808522,-0.164180006137844,0.9000005722045863,24.799957275390767,-24.72014440948704,0.4478204115715039,12,0.47750043869018377,1.3925004005432111,0.6462504863738996,-0.7399997711181658,0.8150005340576154,0,0.07312172516891025,-2.033330896167185,12.59000015258789,-1.5333319204848816,12.845000267028807,-7.142999223422662,13.114999771118164,0.07312172516891025
4135,2002-12-31,12.399999618530273,12.5649995803833,12.244999885559082,12.43000030517578,4394200.0,-0.003615916223176918,1.1333367241839707,0.14634486736943222,38.649138131863374,40.20064989642425,0.5500811165226924,0.6050537197082662,0.6656103055809037,-1.2426774323861736,7.9234835951788725,0.31999969482421875,-0.6106824052145434,-0.5582504749298103,-1.2555858423784692,0.1390848925188486,-0.9069181586541397,-0.20958279120548085,0.8240006446838368,21.199951171875,-27.781098966623006,0.3486676837243293,12,0.37000036239624023,1.4375004768371582,1.065000295639038,-0.35249996185302734,0.6700000762939471,1,0.06532261649478222,2.3912925696594676,12.44499969482422,-2.033330896167185,12.59000015258789,-1.5333319204848816,12.845000267028807,0.06532261649478222
4136,2003-01-02,12.800000190734865,12.9350004196167,12.28499984741211,12.5,6215000.0,0.03225811165403902,1.2807011673294975,-9.999777481086543,47.19471708280042,42.37416671598149,0.05909973130374446,0.12938382877552534,0.2822081220837358,-1.5963643840684778,6.527815376796631,0.6500005722045898,-0.5069710925444557,-0.10599989891051997,-0.6668131848886851,0.4548133870676452,-0.38640654189960166,0.17440674407856172,0.31510006904601795,54.95867280065787,6.666880110291423,0.28040664298908247,1,-0.030000209808351386,1.0374999046325666,0.6762497425079328,-0.752500534057619,0.5149993896484357,3,0.03203123760176818,1.1333367241839707,12.399999618530273,2.3912925696594676,12.44499969482422,-2.033330896167185,12.59000015258789,0.03203123760176818
4137,2003-01-03,13.149999618530273,13.175000190734865,12.5,12.75,5776000.0,0.027343704889063236,1.999995761454653,1.3333312140584141,53.213741470027664,45.23031030007081,-0.30143535675688504,-0.2275570865115597,-0.03243780520472228,-1.9006583810761448,5.8294874151202745,0.6750001907348651,-0.43017496272131694,0.2409995555877682,-0.3245797139931046,0.806578825168641,-0.041790079202668196,0.5237891903782046,-1.0149993896484375,97.596098738307,48.93581241485184,0.2827896347904366,1,-0.3899993896484375,0.6875004768371582,0.44750046730041504,-1.0924997329711914,0.20000076293945312,4,0.028897347944059515,1.2807011673294975,12.800000190734865,1.1333367241839707,12.399999618530273,2.3912925696594676,12.44499969482422,0.028897347944059515
4138,2003-01-06,13.755000114440918,13.869999885559082,13.175000190734865,13.175000190734865,6160400.0,0.04600764360921428,-1.396550987053056,1.450001192094028,60.997441176449065,48.46940540872093,-0.840396689957327,-0.8086476134075369,-0.6044806610109692,-2.4541351688207893,5.5150769406139135,0.7200002670288086,-0.4010986674651491,0.8045000553131096,0.12387423451029989,1.4851258761159194,0.46418714491170476,1.1448129657145145,-1.5991998863220207,93.37176980551087,43.509282762420824,0.34031291040140527,1,-0.752500057220459,0.08249998092651367,0.01874995231628418,-1.697500228881836,-0.3649997711181623,0,-0.03925844837224679,1.999995761454653,13.149999618530273,1.2807011673294975,12.800000190734865,1.1333367241839707,12.399999618530273,-0.03925844837224679
4139,2003-01-07,14.255000114440918,14.329999923706055,13.600000381469727,13.699999809265135,7632600.0,0.036350417727373685,1.0709209113069262,0.9568972037607718,62.11180712888796,50.60289115004537,-1.2552798689433509,-1.278920444740553,-1.064872268783363,-2.9103579072454764,5.946292630949965,0.7299995422363281,-0.26645573128810973,1.2440000534057614,0.3472186977632177,2.140781409048305,0.7956093755844886,1.692390731227034,-2.0306319000244137,96.40288691160926,48.84808525379428,0.4483906778212719,1,-1.0225000381469727,-0.41750001907348633,-0.4812500476837158,-2.197500228881836,-0.7899999618530273,1,-0.06980006156233598,-1.396550987053056,13.755000114440918,1.999995761454653,13.149999618530273,1.2807011673294975,12.800000190734865,-0.06980006156233598
4140,2003-01-08,13.5649995803833,14.345000267028807,13.4399995803833,14.100000381469727,5403200.0,-0.04840410582379562,-1.3057318805101925,-0.9639648773111523,51.58469409983042,50.73841735899466,-0.5809051747259701,-0.5265239484049502,-0.328118704692546,-2.185496991082303,6.407816270584641,0.905000686645506,-0.1205269344362101,0.49724955558776784,-0.38830389996853754,1.3828030111440732,0.054472827809615154,0.9400262833659205,-1.2142934634094242,62.13589671061135,17.141624607107815,0.4427767277781529,1,-0.3249993324279785,0.27250051498413086,0.20875048637390137,-1.5074996948242188,0.15000057220458984,2,-0.02248428757362675,1.0709209113069262,14.255000114440918,-1.396550987053056,13.755000114440918,1.999995761454653,13.149999618530273,-0.02248428757362675
4141,2003-01-09,14.119999885559082,14.479999542236328,13.75,13.75,5803800.0,0.04091414097633894,-2.945944692027538,-0.6915875355844767,61.693115905025735,52.16355739281833,-1.0933294823163902,-1.0474095002474755,-0.8246007548724439,-2.703652410704617,6.797359467526531,0.9149999618530273,0.009808601416219531,0.9964998722076412,-0.005193890883484542,1.998193635298767,0.49565299066207835,1.4973467537532041,-1.6097502365808118,81.81819495419472,34.311272749522956,0.5008468815455629,1,-0.8125,-0.7774996757507324,-0.20624995231628418,-1.9225001335144043,0.06000041961669744,3,-0.07436262034312946,-1.3057318805101925,13.5649995803833,1.0709209113069262,14.255000114440918,-1.396550987053056,13.755000114440918,-0.07436262034312946
4142,2003-01-10,14.324999809265135,14.335000038146973,13.6899995803833,13.960000038146973,6779000.0,0.014518408312149678,2.3506497366869623,0.9864861730068797,66.59550920198942,54.697210732421695,-1.1916258922819463,-1.207605944771279,-0.9547598240598187,-2.876149170946345,7.168198474408512,0.6450004577636719,0.06329354564338452,1.1337498188018778,0.0010452978655184353,2.266454339738237,0.5673975583336972,1.7001020792700583,-1.6177751709610586,88.12261992369125,35.391296906154025,0.5663522604681797,1,-1.017499923706053,-1.017499923706053,-0.4062497615814191,-2.127500057220457,-0.19499969482421697,4,-0.07050612511900944,-2.945944692027538,14.119999885559082,-1.3057318805101925,13.5649995803833,1.0709209113069262,14.255000114440918,-0.07050612511900944
4143,2003-01-13,14.274999618530273,14.670000076293945,14.255000114440918,14.484999656677244,5376400.0,-0.0034904147574593702,-2.320012359666289,-0.5753429310479952,65.15641180695827,56.35517511153692,-0.9805924590963055,-1.1089242197178297,-0.8444309164666102,-2.7880180939656256,7.920698526079402,0.41499996185302734,0.09473710018366255,1.0167496681213386,-0.20699886959578961,2.240498205838467,0.4048753992627745,1.6286239369799027,-1.3904974898329723,67.8861545928704,11.40313879395238,0.6118742688585643,1,-0.8174996376037598,-0.8724994659423828,-0.4862496852874756,-2.0774998664855957,-0.09499931335449396,0,-0.06479854723497236,2.3506497366869623,14.324999809265135,-2.945944692027538,14.119999885559082,-1.3057318805101925,13.5649995803833,-0.06479854723497236
4144,2003-01-14,14.55500030517578,14.600000381469727,14.25,14.279999732971193,4820800.0,0.019614759658699965,-1.0895542782963679,-1.3095262964291656,64.19068825226049,59.193125124914374,-1.0390846500555604,-1.3261793035739355,-1.0594442130633777,-3.02914996242335,8.6378246257883,0.35000038146972656,0.16605488452073658,1.2137503623962385,-0.1259466662709361,2.553447391063413,0.5439018480626512,1.8835988767298257,-1.4562384227668819,90.65042888189858,33.44611009088061,0.6698485143335872,1,-1.0775003433227521,-1.1525001525878888,-0.7525005340576154,-2.3575005531311017,0.0,1,-0.08004121864832581,-2.320012359666289,14.274999618530273,2.3506497366869623,14.324999809265135,-2.945944692027538,14.119999885559082,-0.08004121864832581
4145,2003-01-15,13.984999656677244,14.65999984741211,13.890000343322756,14.630000114440918,3369400.0,-0.03916184380263066,1.184395992673611,-2.3454513297660577,58.84145697312868,60.487207334950845,-0.24653324247040764,-0.7385179446467252,-0.4431184686758822,-2.4266333571936816,8.973858282864319,0.7699995040893537,0.2758893386246406,0.6084997177123999,-0.7611759620910465,1.9781753975158463,-0.07633812218932334,1.293337557614123,-0.6976891910021408,30.102033368852638,-24.954834760635073,0.6848378399017232,1,-0.39999961853027166,-0.5824995040893537,-0.2062497138977033,-1.7874999046325666,0.19500064849853516,2,-0.0371826611980699,-1.0895542782963679,14.55500030517578,-2.320012359666289,14.274999618530273,2.3506497366869623,14.324999809265135,-0.0371826611980699
4146,2003-01-16,13.600000381469727,14.135000228881836,13.470000267028807,14.010000228881836,5019600.0,-0.02752944473786223,1.015151865445198,0.6356582270245956,57.49751448173088,60.96318211402899,0.29489092842701226,-0.3576805384331436,-0.06221887240936397,-2.00871152496973,8.640916421074035,0.6649999618530291,0.3695185634941165,0.21450042724609375,-1.158739663896247,1.5877405183884346,-0.47211961832507754,0.901120472817265,-0.14676716252036215,10.833344591990379,-44.98322572168543,0.6866200455711706,1,0.32249975204467773,-0.19750022888183594,0.15874958038330078,-1.4025006294250488,0.5399999618530291,3,0.008455865286213893,1.184395992673611,13.984999656677244,-1.0895542782963679,14.55500030517578,-2.320012359666289,14.274999618530273,0.008455865286213893
4147,2003-01-17,12.93000030517578,13.300000190734865,12.8100004196167,13.274999618530273,6529400.0,-0.04926471011036404,1.481008624103051,0.8414620530522285,53.11926592661575,60.087829308491955,1.0397422899867834,0.3221413985109347,0.6209571088697654,-1.3125440998153586,8.92296795097774,0.7899999618530273,0.5005200203680804,-0.4512496471405054,-1.829833464412017,0.9273341701310063,-1.1405415557762613,0.23804226149525043,1.7399997711181658,6.451607941339694,-53.44485794372421,0.6892919086357557,1,0.8099999427795428,0.47249984741211115,1.00874972343445,-0.7325005531311017,0.6099996566772479,4,0.09667439833699265,1.015151865445198,13.600000381469727,1.184395992673611,13.984999656677244,-1.0895542782963679,14.55500030517578,0.09667439833699265
4148,2003-01-21,12.835000038146973,13.095000267028807,12.5600004196167,12.880000114440918,4752200.0,-0.00734727492549081,1.2526291273987493,0.13043526335284847,53.61111263188735,59.14330769771411,1.1069210996982441,0.44508045742622926,0.724110094666802,-1.1912640771234635,9.721864257026667,0.5349998474121076,0.5823633197671167,-0.5494998931884769,-1.9223106976308681,0.8233109112539143,-1.2359052954096725,0.1369055090327187,1.7978000450134282,13.095223498178255,-49.124013620084824,0.686405402221196,1,0.7800002098083496,0.567500114440918,1.122499942779541,-0.6375002861022949,0.7699995040893555,1,0.10089599317842368,1.481008624103051,12.93000030517578,1.015151865445198,13.600000381469727,1.184395992673611,13.984999656677244,0.10089599317842368
4149,2003-01-22,12.890000343322756,13.199999809265135,12.664999961853027,12.765000343322756,6844400.0,0.004285181535825133,-2.292299024613496,-2.7777730682829653,54.52865507838372,59.47041447310892,0.9364064466947735,0.41282090570611985,0.6861291882854896,-1.2126119640222797,10.500400848770619,0.5349998474121076,0.6214295474250555,-0.49549961090087713,-1.866760628112921,0.8757614063111667,-1.1811301195069,0.19013089770514568,1.6598877532958962,15.714286363044014,-49.55820466207888,0.685630508606022,1,0.7249999046325666,0.5124998092651349,1.067499637603758,-0.692500591278078,0.8599996566772443,2,0.10007757389403538,1.2526291273987493,12.835000038146973,1.481008624103051,12.93000030517578,1.015151865445198,13.600000381469727,0.10007757389403538
4150,2003-01-23,13.404999732971193,13.470000267028807,13.0,13.0600004196167,4635800.0,0.03995340387366375,-1.021505861506018,2.7599945068359517,55.47510746741457,58.77952464670768,0.44289995607256927,-0.09690838112365263,0.19238898712495356,-1.6933370095708273,11.098720756916416,0.5799999237060511,0.5888715756299661,0.012999773025514472,-1.357287911559144,1.383287457610173,-0.6721440692668157,0.6981436153178446,1.06529285656738,53.6507565514407,-12.39238838808307,0.6851438422923293,1,0.21000051498412908,-0.0024995803833025576,0.3050003051757795,-1.2074999809265154,-0.029999732971193183,3,0.08578892913932878,-2.292299024613496,12.890000343322756,1.2526291273987493,12.835000038146973,1.481008624103051,12.93000030517578,0.08578892913932878
4151,2003-01-24,12.9350004196167,13.395000457763672,12.670000076293945,13.380000114440918,5805000.0,-0.03506149367526468,2.0526307335857723,-1.2898567550682987,48.09566744768265,56.72398667400692,0.8125815990864531,0.37831058979561405,0.6950656906909192,-1.1896920344068036,11.827242809104357,0.7349996566772479,0.49509166889789213,-0.4479995727539059,-1.8282756012057426,0.9322764556979308,-1.1381375869798251,0.24213844147201335,1.4588804831249984,41.208798118641376,-19.98210298223791,0.6901380142259187,1,0.679999828338623,0.4674997329711914,0.5724995136260986,-0.7375006675720215,0.2799997329711914,4,0.09625047121536734,-1.021505861506018,13.404999732971193,-2.292299024613496,12.890000343322756,1.2526291273987493,12.835000038146973,0.09625047121536734
4152,2003-01-27,12.904999732971193,13.204999923706055,12.625,12.710000038146973,4610800.0,-0.0023193417605157363,-2.178083766623991,-0.4382018619164406,41.617355888946456,54.10853601645006,0.6928311360004287,0.4353577787987337,0.7293771638443669,-1.1124661537139122,12.4357208781114,0.5799999237060547,0.4988648785840013,-0.48100023269653214,-1.8566057178814592,0.894605252488395,-1.1688029752889957,0.2068025098959314,1.4155259504455042,37.9120188135873,-18.414747119384536,0.6878027425924637,1,0.7050004005432111,0.49750041961669744,0.5950002670288068,-0.7074999809265154,0.06500053405761363,0,0.09569939061650956,2.0526307335857723,12.9350004196167,-1.021505861506018,13.404999732971193,-2.292299024613496,12.890000343322756,0.09569939061650956
4153,2003-01-28,13.34000015258789,13.399999618530273,12.800000190734865,12.850000381469727,4659600.0,0.033707898381842405,-1.0338958393948272,2.512823271645973,40.85914493271405,51.516142314278234,0.12432764443217259,0.0626378956821263,0.29319264119350663,-1.5025015914272188,12.582882316753691,0.5999994277954084,0.4081296585835865,-0.08349981307983434,-1.4076682649188186,1.24066863875915,-0.7455840389993256,0.5785844128396569,0.910104520276807,84.61537593378246,31.979986454649392,0.6620842259194921,1,0.26999998092651367,0.0625,0.1712498664855957,-1.142500400543213,0.024999618530273438,1,0.014992489278670584,-2.178083766623991,12.904999732971193,2.0526307335857723,12.9350004196167,-1.021505861506018,13.404999732971193,0.014992489278670584
4154,2003-01-29,13.354999542236328,13.470000267028807,12.90999984741211,13.145000457763672,4875800.0,0.0011243920147578912,1.5454533632151048,0.4285697603356935,47.57505778758615,50.26432018255127,-0.08805241876966718,0.12575655632510419,0.2621683908594541,-1.466004604305132,12.08253633205075,0.5600004196166974,0.2651773910906119,-0.1140004158020016,-1.3566274686195676,1.1286266370155644,-0.7353139422107855,0.5073131106067823,0.8275009604984493,86.39045107088018,33.51278202250602,0.6213135264087831,1,-0.007499217987060547,0.0475006103515625,0.16750049591064453,-1.1574997901916504,0.1550006866455078,2,0.01871958132303586,-1.0338958393948272,13.34000015258789,-2.178083766623991,12.904999732971193,2.0526307335857723,12.9350004196167,0.01871958132303586
4155,2003-01-30,13.210000038146973,13.649999618530273,13.0649995803833,13.5,6534400.0,-0.010857320034402207,-1.0172384593250299,-1.3809582198001817,38.392859315038,48.141580719585406,-0.07213317800090202,0.3526302115080888,0.374781833648715,-1.2772538136923188,11.442667855464272,0.5850000381469727,0.12012101895472682,-0.2994999408721917,-1.444382712395182,0.8453828306507987,-0.8719413266336868,0.2729414448893035,0.9076004612630815,57.07319569404255,7.531772534463428,0.5724413857614953,1,-0.10500001907348633,0.19250011444091797,0.3399999141693115,-1.012500286102295,0.09500026702880682,3,0.04087811962858834,1.5454533632151048,13.354999542236328,-1.0338958393948272,13.34000015258789,-2.178083766623991,12.904999732971193,0.04087811962858834
4156,2003-01-31,13.210000038146973,13.364999771118164,12.649999618530273,12.920000076293945,7698400.0,0.0,1.3833361148860754,-1.0,34.99327422178638,46.12758164127103,-0.14893458779132906,0.40572290963297775,0.36026487114910033,-1.234575238859227,11.722575778713145,0.7150001525878906,-0.051981260129455364,-0.31999993324279785,-1.4253933077367051,0.7853934412511094,-0.8726966204897515,0.2326967540041558,0.8452964580713473,57.07319569404255,11.89930611124445,0.5526966872469532,1,-0.10500001907348633,0.19250011444091797,0.3475000858306885,-0.9850001335144043,0.10499954223632812,4,0.012490534547808574,-1.0172384593250299,13.210000038146973,1.5454533632151048,13.354999542236328,-1.0338958393948272,13.34000015258789,0.012490534547808574
4157,2003-02-03,13.529999732971193,13.710000038146973,13.0600004196167,13.470000267028807,5615000.0,0.02422404950038959,2.095235716459053,0.2068947373613595,40.65244730560062,44.68772993835029,-0.41892875576304256,0.12190150036832037,0.035776101283888195,-1.5083249242352625,12.239415587630079,0.6499996185302734,-0.1606253394724515,-0.019000244140622513,-1.1098597470107059,1.0718592587294609,-0.5644299955756651,0.5264295072944201,0.4654849201830622,83.0188458566018,39.035890392347326,0.5454297514350419,2,-0.36249971389770685,-0.12749958038330256,0.02750039100646795,-0.6599998474121112,0.21500015258788885,0,-0.023281565898015666,1.3833361148860754,13.210000038146973,-1.0172384593250299,13.210000038146973,1.5454533632151048,13.354999542236328,-0.023281565898015666
4158,2003-02-04,13.21500015258789,13.574999809265135,13.005000114440918,13.225000381469727,4885800.0,-0.023281565898015666,-1.6511594897180593,-0.1666719649044629,33.33332542558327,42.33269331026135,-0.049570395285233104,0.4156836796685077,0.32625357513375164,-1.1475593043136065,12.113571180660724,0.569999694824217,-0.24869194625604152,-0.30699982643127477,-1.403109549091294,0.7891098962287444,-0.8550546877612852,0.2410550348987357,0.7230651312248622,53.301916074893995,14.593273629222224,0.5480548613300098,2,-0.0475001335144043,0.1875,0.3424999713897705,-0.18250036239624023,1.0450000762939453,1,-0.01853952952933602,2.095235716459053,13.529999732971193,1.3833361148860754,13.210000038146973,-1.0172384593250299,13.210000038146973,-0.01853952952933602
4159,2003-02-05,13.260000228881836,13.744999885559082,13.175000190734865,13.234999656677244,5062000.0,0.003405227073352224,-6.862091645126876,-2.5000000000001776,39.62804224329436,40.5719082853591,-0.04086381121553906,0.3081159244176277,0.227734556973477,-1.140239036319267,11.265507083225096,0.569999694824217,-0.26255277561717705,-0.212249755859375,-1.257416267040826,0.832916755322076,-0.7348330114501014,0.3103334997313514,0.622942460363074,55.70780471193382,15.253238414728983,0.5225832555907256,2,-0.07500028610229492,0.1424999237060547,0.2937498092651367,-0.027500152587890625,2.135000228881836,2,0.007918517377369705,-1.6511594897180593,13.21500015258789,2.095235716459053,13.529999732971193,1.3833361148860754,13.210000038146973,0.007918517377369705
4160,2003-02-06,13.260000228881836,13.354999542236328,12.920000076293945,13.15999984741211,5755800.0,0.0,2.000006577086745,3.999923707800593,44.53375732504976,40.17614049395545,-0.07106863530473184,0.2994473810951206,0.17939858598290925,-1.1059094156437475,10.809649586283381,0.4349994659423828,-0.27077596756356037,-0.19699978828430176,-1.245363743025413,0.8513641664568095,-0.7211817656548565,0.32718218908625296,0.5700247695779463,55.70780471193382,11.031037506751517,0.5241819773705553,2,-0.07500028610229492,0.19749975204467773,0.11999988555908203,-0.027500152587890625,2.8299999237060547,3,0.01885369499884848,-6.862091645126876,13.260000228881836,-1.6511594897180593,13.21500015258789,2.095235716459053,13.529999732971193,0.01885369499884848
4161,2003-02-07,13.06999969482422,13.494999885559082,12.925000190734865,13.329999923706055,4036000.0,-0.014328848474962519,-1.072729038209455,-2.599992370634555,52.661586203845665,41.40327719561091,0.15655926590179092,0.4287325587255335,0.310282812096224,-0.8777849487082321,10.06030340813183,0.569999694824217,-0.29231720078304946,-0.334500312805174,-1.3476396305568947,0.6786390049465467,-0.8410699716810335,0.17206934607068547,0.7092243204818391,18.181776146577104,-30.03599769496373,0.5065696588758603,2,0.1275000572204572,0.4075002670288068,0.23375034332275213,0.2250003814697248,3.02000045776367,4,0.017980154234021883,2.000006577086745,13.260000228881836,-6.862091645126876,13.260000228881836,-1.6511594897180593,13.21500015258789,0.017980154234021883
4162,2003-02-10,13.3149995803833,13.375,12.880000114440918,13.125,3588600.0,0.01874520973830629,2.193543325980822,-0.7307669735539059,58.63308908282563,43.37815987895665,-0.027005968334483654,0.10981668064913386,0.030522420375817205,-1.0809331260638402,9.412014561605458,0.49499988555908203,-0.354991013929542,-0.03900041580200231,-0.9549789245279623,0.8769780929239577,-0.4969896701649823,0.4189888385609777,0.41545549109518376,50.28896890690152,-2.2736041741499733,0.4579892543629798,2,-0.11749982833862305,0.2700004577636719,-0.011249542236328125,-0.01999950408935547,3.195000648498535,0,0.0,-1.072729038209455,13.06999969482422,2.000006577086745,13.260000228881836,-6.862091645126876,13.260000228881836,0.0
4163,2003-02-11,13.350000381469727,13.68000030517578,13.239999771118164,13.350000381469727,6255800.0,0.0026286745917734056,-2.9999826605631688,0.0,58.333336212785504,44.573524148423246,-0.06754180133281373,0.0020702426107348515,-0.057440886145450065,-1.073214306703031,8.278267982209739,0.4400005340576154,-0.33108059338322526,0.04225034713745046,-0.7648658315809023,0.8493665258558032,-0.3613077422217259,0.4458084364966268,0.33363650393428657,54.33530536328938,-2.7690143108687053,0.40355808935917636,2,-0.15250062942504883,0.2649998664855957,-0.05125021934509277,-0.05500030517578125,3.684999465942383,1,0.029587976988946663,2.193543325980822,13.3149995803833,-1.072729038209455,13.06999969482422,2.000006577086745,13.260000228881836,0.029587976988946663
4164,2003-02-12,13.390000343322756,13.600000381469727,13.345000267028807,13.369999885559082,5293000.0,0.0029962517385804244,-6.285749318800771,100.0,49.67178576258057,45.826738198150196,-0.11404816044483645,-0.13669192041613876,-0.143777008712199,-1.0674332708129928,7.09342453275123,0.25500011444091975,-0.2602448646245641,0.14050030708313166,-0.41723838440359096,0.6982389985698543,-0.13836903866022965,0.41936965282649297,0.2899999618530238,63.75001341104224,5.952360401859231,0.27886934574336164,2,-0.19250059127807795,0.22499990463256658,0.02999973297118963,-0.09500026702881037,2.6449995040893537,2,0.06497385087767582,-2.9999826605631688,13.350000381469727,2.193543325980822,13.3149995803833,-1.072729038209455,13.06999969482422,0.06497385087767582
4165,2003-02-13,13.46500015258789,13.524999618530273,13.220000267028807,13.354999542236328,4223000.0,0.005601180533392203,1.6521735524853787,5.499904634750608,64.0211544099356,49.05205821905566,-0.16659109340998057,-0.26629955485863555,-0.2526240253153631,-1.0951124990320533,6.473651947020091,0.3049993515014666,-0.21236154048940747,0.24150009155273366,-0.21029277253220613,0.6932929556376735,0.015603659510263768,0.46739652359520356,0.21500015258788885,73.12498733401617,12.682481231871762,0.22589643204246948,2,-0.15250015258789062,0.15000009536743164,0.06999993324279785,-0.1700000762939453,1.8099994659423828,3,0.1433345921503646,-6.285749318800771,13.390000343322756,-2.9999826605631688,13.350000381469727,2.193543325980822,13.3149995803833,0.1433345921503646
4166,2003-02-14,13.71500015258789,13.75,13.274999618530273,13.479999542236328,6385200.0,0.018566654078496336,2.1147534832528705,2.1363573311138855,69.19432586288328,52.22337805875374,-0.37707722840104374,-0.5346543222839788,-0.517177977330185,-1.2906684520078215,6.719494979974707,0.47500038146972656,-0.2016792079118055,0.4857501029968265,0.011416584196750179,0.9600836217969029,0.24858334359678835,0.7229168623968647,-1.1549997329711914,95.97702850390404,31.334401526531394,0.23716675940003812,2,-0.40000009536743164,-0.09999990463256836,-0.17624998092651367,-0.4200000762939453,2.119999885559082,4,0.17316806223672265,1.6521735524853787,13.46500015258789,-6.285749318800771,13.390000343322756,-2.9999826605631688,13.350000381469727,0.17316806223672265
4167,2003-02-18,14.18000030517578,14.300000190734865,13.720000267028807,13.774999618530273,7042600.0,0.033904494889863246,-1.2524295576427347,1.7234027011232962,69.62617738703855,56.255917165582105,-0.827163554134053,-0.9499083375800002,-0.9672891763767968,-1.7033967106523757,6.823976860178463,0.5850000381469744,-0.12210174978249633,0.8882502555847154,0.2718150022323975,1.5046855089370332,0.5800326289085564,1.1964678822608743,-1.5961998939514146,88.88889870035345,25.666737928108915,0.3082176266761593,2,-0.5900001525878888,-0.5650000572204572,-0.8550002574920637,-0.8850002288818342,1.795000076293947,1,0.13469674233469164,2.1147534832528705,13.71500015258789,1.6521735524853787,13.46500015258789,-6.285749318800771,13.390000343322756,0.13469674233469164
4168,2003-02-19,14.130000114440918,14.25,13.975000381469727,14.029999732971193,4599200.0,-0.003526106463947798,-1.61905540417802,0.24691410352411167,67.81610354578274,59.3879239769697,-0.7081955051896465,-0.8410359142472501,-0.8973548049653779,-1.6028805936430324,6.595711070274046,0.27499961853027344,-0.024584213981768244,0.7735000610351559,0.09060292909300571,1.456397192977306,0.4320514950640817,1.11494862700623,-1.4775517120361332,84.25925108303844,22.97764129465388,0.3414485659710747,2,-0.5399999618530273,-0.5149998664855957,-0.8225002288818359,-0.8350000381469727,1.619999885559082,2,0.16843595861040006,-1.2524295576427347,14.18000030517578,2.1147534832528705,13.71500015258789,1.6521735524853787,13.46500015258789,0.16843595861040006
4169,2003-02-20,14.18000030517578,14.274999618530273,13.960000038146973,14.149999618530273,4517400.0,0.0035385838874666398,1.8636414866962017,0.30000572202405823,73.31730427562277,62.5860958603667,-0.6861228021540633,-0.8320995005470291,-0.9302973556586913,-1.6011620891456655,6.551329485611998,0.3149995803833008,0.0323927125312391,0.7590002536773657,0.020227297892024154,1.4977732094627072,0.389613775784694,1.1283867315700373,-1.461649831237791,88.88889870035345,25.956514459194274,0.3693864778926708,2,-0.5900001525878888,-0.5700001716613752,-0.7500002384185773,-0.8850002288818342,1.7150001525878924,3,0.20133987875827053,-1.61905540417802,14.130000114440918,-1.2524295576427347,14.18000030517578,2.1147534832528705,13.71500015258789,0.20133987875827053
4170,2003-02-21,14.55500030517578,14.595000267028807,13.9399995803833,14.234999656677244,7283400.0,0.026445697597278883,2.2749987483042413,10.666444147753191,77.39307100500923,65.33403861605154,-0.958953152747215,-1.176865399292705,-1.263704177170272,-1.9214183785150833,7.139686729792051,0.655000686645506,0.16534229228654596,1.0765002250671376,0.1806552513670141,1.972345198767261,0.628577738217075,1.5244227119172002,-1.7733838425659165,96.96970134836477,31.920738759037164,0.4479224868500619,2,-0.8175001144409162,-0.9450001716613752,-1.1150002479553205,-1.1700005531311017,0.8599996566772479,4,0.10168323677121727,1.8636414866962017,14.18000030517578,-1.61905540417802,14.130000114440918,-1.2524295576427347,14.18000030517578,0.10168323677121727
4171,2003-02-24,14.18000030517578,14.484999656677244,14.119999885559082,14.449999809265135,5841000.0,-0.025764341610260866,1.1470625359381688,-0.8437467403775947,62.94821246941876,65.81349677011745,-0.45811713402986776,-0.7418455789148712,-0.8691477686899649,-1.4881900229095049,7.285478527894121,0.43500041961669744,0.2562938824305476,0.6392502307891821,-0.27049420751322195,1.5489946690915861,0.18437801163798007,1.094122449940384,-1.2895808143007805,52.57143293108258,-9.782924551557883,0.4548722191512016,2,-0.27250003814697266,-0.6024999618530256,-0.6862502098083478,-0.6425004005432111,1.125,0,0.07722138856053573,2.2749987483042413,14.55500030517578,1.8636414866962017,14.18000030517578,-1.61905540417802,14.130000114440918,0.07722138856053573
4172,2003-02-25,14.140000343322756,14.25,13.71500015258789,14.135000228881836,5549000.0,-0.00282087172018064,3.7555662932492404,-0.01851897638769356,70.69350209018825,67.18684853427331,-0.32272155169046357,-0.6372506928580837,-0.808524668310378,-1.392157898870316,7.0427322856761325,0.5349998474121094,0.32942689983887874,0.5375002384185805,-0.35809448221030493,1.433094959047466,0.0897028781041378,0.9852975987330232,-1.1473060058785283,48.29546993921441,-14.575900575163253,0.44779736031444306,2,-0.23250007629394887,-0.5625000000000018,-0.4775002002716082,-0.6025004386901873,2.289999961853022,1,0.11987267706288529,1.1470625359381688,14.18000030517578,2.2749987483042413,14.55500030517578,1.8636414866962017,14.18000030517578,0.11987267706288529
4173,2003-02-26,13.539999961853027,14.149999618530273,13.524999618530273,14.0649995803833,6295800.0,-0.042432840657819604,-1.2522510138153824,-104.99752050349122,55.01791299966606,67.78086267172725,0.34315051609950054,-0.022660387172336982,-0.1933196784078035,-0.7436759511053346,6.993965478336289,0.625,0.3790467147874139,-0.07250013351440465,-0.9601851284863514,0.8151848614575421,-0.5163426310003789,0.3713423639715696,-0.4511672686337249,1.4019003954626545,-59.798940783206504,0.44384249748597354,2,0.3675003051757795,0.03750038146972656,0.0312502384185791,0.2975001335144043,2.9800004959106445,2,0.17983754996137047,3.7555662932492404,14.140000343322756,1.1470625359381688,14.18000030517578,2.2749987483042413,14.55500030517578,0.17983754996137047
4174,2003-02-27,13.604999542236328,13.80500030517578,13.425000190734865,13.675000190734865,6201000.0,0.0048005598645810554,1.3030248734939966,0.1333346654508101,56.04201643058092,66.89429178513228,0.3485048087545639,-0.0716434796726233,-0.2407563478524679,-0.7669880254455155,6.9942241193101715,0.3800001144409144,0.395621746178179,-0.02000055313110316,-0.8994204351647799,0.8594193289025736,-0.4597104941479415,0.4197093878857352,-0.42579679458845554,15.384558954186037,-44.58978823622499,0.43970994101683814,2,0.3300004005432129,0.005000591278076172,-0.09624934196472168,0.23250055313110352,2.4950008392333984,3,0.1576626629868365,-1.2522510138153824,13.539999961853027,3.7555662932492404,14.140000343322756,1.1470625359381688,14.18000030517578,0.1576626629868365
4175,2003-02-28,13.75,14.0,13.579999923706055,13.579999923706055,5035200.0,0.01065788038533344,-3.941175150624376,-2.4285500197544376,62.09964364500256,66.10599376092331,0.27734928103575385,-0.18352356663869784,-0.3785584437695064,-0.8639251040646094,7.446039702269788,0.4200000762939453,0.418108845597402,0.09799990653991664,-0.7606859612808456,0.9566857743606789,-0.3313430273704654,0.5273428404502987,-0.485849401189272,30.66037481218898,-33.171142581353024,0.4293429339103813,2,0.26000022888183594,-0.1399998664855957,-0.24124979972839355,0.08750009536743164,2.8099994659423864,4,0.15600003329190337,1.3030248734939966,13.604999542236328,-1.2522510138153824,13.539999961853027,3.7555662932492404,14.140000343322756,0.15600003329190337
4176,2003-03-03,13.375,13.899999618530273,13.375,13.725000381469727,6297200.0,-0.027272727272727226,-1.9999945504384173,-2.058824849375624,51.02041478324195,64.03868680494591,0.6694479375070301,0.21552152394090918,-0.005082520080499364,-0.44007947891978993,7.104973335691972,0.5249996185302734,0.4620334616510835,-0.28525009155273473,-1.1290978573925763,0.5585976742871068,-0.7071739744726546,0.13667379136718516,-0.030998421096187556,0.0,-62.83698058884599,0.4219238829199207,3,0.6100001335144043,0.2350001335144043,0.13375020027160645,0.46250009536743164,2.8150005340576136,0,0.15252336163387126,-3.941175150624376,13.75,1.3030248734939966,13.604999542236328,-1.2522510138153824,13.539999961853027,0.15252336163387126
4177,2003-03-04,13.21500015258789,13.425000190734865,13.074999809265135,13.34000015258789,5885400.0,-0.011962605413989524,1.3728833284841386,0.3571424678884584,47.79771280001842,61.81442116652765,0.7578647808804195,0.3696653334815263,0.164558965099328,-0.23134915695268177,7.368504306817293,0.3500003814697301,0.465666983190971,-0.42949995994567836,-1.295062948263471,0.4360630283721143,-0.8622814541045738,0.0032815342132170855,1.3800001144409162,13.023290061647435,-48.78691923381533,0.4327814941588961,3,0.6199998855590803,0.39499998092651367,0.2937500476837158,0.622499942779541,2.7200002670288086,1,0.1581536230386349,-1.9999945504384173,13.375,-3.941175150624376,13.75,1.3030248734939966,13.604999542236328,0.1581536230386349
4178,2003-03-05,12.970000267028807,13.220000267028807,12.854999542236328,13.029999732971193,11042800.0,-0.01853952952933602,-1.5172384309804934,0.4799957275390909,43.57798138381326,58.51005195632659,0.9174993434153613,0.6275438341296624,0.42445064501481156,0.07582168994043137,7.700276239978248,0.3650007247924787,0.4270955544647439,-0.6622498512268091,-1.5597522559546402,0.23525255350102192,-1.1110010535907247,-0.2134986488628936,1.594599990844726,10.043727407505967,-49.392825816166706,0.4487512023639152,3,0.7549996376037615,0.6524996757507342,0.5362498760223406,0.8674998283386248,3.234999656677248,2,0.2667694654519537,1.3728833284841386,13.21500015258789,-1.9999945504384173,13.375,-3.941175150624376,13.75,0.2667694654519537
4179,2003-03-06,13.364999771118164,13.380000114440918,12.81999969482422,12.829999923706055,9895800.0,0.03045485705142892,-1.0180184205100071,-8.916743491114326,48.607237086081454,55.31162596533461,0.44112311856192044,0.25382784800334335,0.046016126906899046,-0.2722014955442056,8.230098188797848,0.5600004196166974,0.3572397648962191,-0.2725003242492683,-1.1620273083730819,0.6170266598745453,-0.717263816311176,0.1722631678126394,1.131216458129881,46.186435198655076,-11.042800728797658,0.4447634920619071,3,0.28749990463256836,0.25750017166137695,0.1412503719329834,0.4725003242492676,2.8199996948242223,3,0.23606440259456507,-1.5172384309804934,12.970000267028807,1.3728833284841386,13.21500015258789,-1.9999945504384173,13.375,0.23606440259456507
4180,2003-03-07,13.510000228881836,13.635000228881836,13.020000457763672,13.199999809265135,6983400.0,0.010849267508183491,1.1964261081772403,0.5794402019294563,47.058825139124224,53.546138484190784,0.14784855189664725,0.13546229909152707,-0.09344924219750084,-0.38120024784834783,8.267604033558488,0.6149997711181641,0.29300021967815937,-0.1399998664855957,-1.0140830589983523,0.7340833260271609,-0.577041462741974,0.2970417297707826,0.8856430083007787,63.88894285194553,11.083467367691483,0.43704159625637873,3,0.024999618530273438,0.11249971389770508,-0.13499999046325684,0.3274998664855957,3.244998931884762,4,0.1917098526061427,-1.0180184205100071,13.364999771118164,-1.5172384309804934,12.970000267028807,1.3728833284841386,13.21500015258789,0.1917098526061427
4181,2003-03-10,13.30500030517578,13.425000190734865,13.199999809265135,13.404999732971193,4736600.0,-0.015173939321466823,2.2142832814490054,-0.32257836269724305,36.4341101317756,49.73953937770049,0.24102314339578612,0.3783697920094067,0.11997583713808169,-0.14597500961799525,8.562519351068396,0.310000419616701,0.20158227944617124,-0.356749820709231,-1.203907906567549,0.4904082651490871,-0.78032886363839,0.06682922221992804,0.9961043194653314,59.50923834821346,10.802600743660463,0.42357904292915943,3,0.17999935150146662,0.31749963760376154,-0.051250219345091,0.5324997901916522,3.635000228881834,0,0.24464480166155123,1.1964261081772403,13.510000228881836,-1.0180184205100071,13.364999771118164,-1.5172384309804934,12.970000267028807,0.24464480166155123
4182,2003-03-11,13.3149995803833,13.489999771118164,13.204999923706055,13.354999542236328,4936000.0,0.0007515426514970169,-1.1923126299843376,0.4000019073595326,37.205640962070426,47.76039804018986,0.11364121684930417,0.38827771726404414,0.12739584117915825,-0.12929592125063927,8.841493657721973,0.2849998474121094,0.04880112425757055,-0.3467505455017097,-1.1939086313600278,0.5004075403566084,-0.7703295884308687,0.07682849742744935,0.897238748468796,60.736142477679266,15.843971625820018,0.42357904292915943,3,0.0950002670288086,0.3925004005432129,-0.061249494552612305,0.5225005149841309,3.2799997329711914,1,0.21592197103107602,2.2142832814490054,13.30500030517578,1.1964261081772403,13.510000228881836,-1.0180184205100071,13.364999771118164,0.21592197103107602
4183,2003-03-12,13.744999885559082,14.0,13.239999771118164,13.239999771118164,6174200.0,0.03229442874405275,-2.0099012144709185,-12.625014901175405,43.89901162947785,46.41117528451174,-0.3176232584826906,-0.011186458075295391,-0.2716087222602859,-0.5226613741583925,9.467425641234307,0.7600002288818359,-0.032609685459407345,0.06349978446960414,-0.7713851802503253,0.8983847491895336,-0.3539426978903606,0.48094226682956887,0.38370412525134157,78.38982639899133,37.44929573076321,0.4174424823599644,3,-0.33500003814697266,-0.03749990463256836,-0.45999979972839355,0.09250020980834961,3.630000114440918,2,0.1593307058778879,-1.1923126299843376,13.3149995803833,2.2142832814490054,13.30500030517578,1.1964261081772403,13.510000228881836,0.1593307058778879
4184,2003-03-13,14.260000228881836,14.295000076293945,13.78499984741211,13.979999542236328,8042000.0,0.037468195533695736,1.9142838458646,0.5544566795900523,46.01889227572697,44.62442513237001,-0.8157228026817602,-0.482399579216942,-0.7443153964959919,-1.0035680822846835,10.2958452558238,0.5500001907348633,-0.12229390378313809,0.535000133514405,-0.32618040193583653,1.3961806689646465,0.10440986578928424,0.9655904012395258,-1.4400005340576154,97.25491310715412,60.78263706174728,0.4305902677251206,3,-0.7025003433227539,-0.5525002479553223,-0.9750001430511475,-0.4225001335144043,3.1000003814697266,3,0.13639548833140025,-2.0099012144709185,13.744999885559082,-1.1923126299843376,13.3149995803833,2.2142832814490054,13.30500030517578,0.13639548833140025
4185,2003-03-14,15.395000457763672,15.625,14.94499969482422,15.140000343322756,21283000.0,0.07959328265528609,-1.108523464033256,0.910712461086771,63.605824312051624,46.02280396890442,-1.8917816032529053,-1.5445871941272635,-1.8215104417210952,-2.1045541184286627,11.97883349684991,1.364999771118164,-0.10033042565786232,1.5735003471374505,0.4441961574709907,2.70280453680391,1.0088482523042206,2.1381524419706803,-2.545500755310057,90.51548354036913,53.76305038060966,0.5646520948332299,3,-1.1725006103515625,-1.1725006103515625,-2.101250410079956,-1.5575003623962402,2.239999771118164,4,0.051315296179826886,1.9142838458646,14.260000228881836,-2.0099012144709185,13.744999885559082,-1.1923126299843376,13.3149995803833,0.051315296179826886
4186,2003-03-17,16.09000015258789,16.854999542236328,15.145000457763672,15.1850004196167,18336200.0,0.0451445062785778,-2.472080569532564,3.5490169679154433,69.04296731299829,48.383387803679966,-2.415134979040122,-2.1634564034975714,-2.4623323649341415,-2.7699348472346905,13.65986140455892,1.7099990844726562,-0.06429327956796094,2.1497500419616706,0.6341798539598411,3.6653202299635,1.3919649479607568,2.9075351359625845,-3.12948043823242,79.04111042191079,41.94157623984583,0.7577850940009146,3,-1.2525005340576172,-1.2525005340576172,-2.7687501907348633,-2.252500057220459,1.6949996948242188,0,0.041329956611078744,-1.108523464033256,15.395000457763672,1.9142838458646,14.260000228881836,-2.0099012144709185,13.744999885559082,0.041329956611078744
4187,2003-03-18,16.09000015258789,16.155000686645508,15.925000190734865,16.149999618530273,7999800.0,0.0,5.571292335358659,-0.06629777198430704,78.207969806499,52.231164295089485,-2.1952864785578186,-2.121813703784511,-2.4183208189740135,-2.7329098073148614,14.512009486849603,0.23000049591064275,-0.053272111281314594,2.054250049591065,0.25998627496860927,3.848513824213521,1.157118162279838,2.9513819369022922,-2.895811648559569,78.83818981787061,35.68549531742667,0.8971318873112276,3,-1.2525005340576172,-1.2525005340576172,-2.752500295639038,-2.252500057220459,1.7749996185302734,1,0.05282786658849159,-2.472080569532564,16.09000015258789,-1.108523464033256,15.395000457763672,1.9142838458646,14.260000228881836,0.05282786658849159
4188,2003-03-19,16.510000228881836,16.59000015258789,15.94499969482422,16.069999694824222,8430200.0,0.026103174164755494,1.1500001589456124,-7.333407508662559,79.79487883738977,55.696457823012636,-2.3024579529343345,-2.4816009270362933,-2.8080254472414943,-3.118096323364192,15.508501290447041,0.6450004577636701,0.04400688346067483,2.355250120162964,0.2465275118210073,4.46397272850492,1.3008888159919856,3.409611424333942,-3.0961630625610344,88.76223623291773,40.3580732404702,1.0543613041709778,3,-1.572500228881836,-1.6725006103515625,-3.1187503337860107,-2.6725001335144043,0.7999992370605504,2,0.005148339387903933,5.571292335358659,16.09000015258789,-2.472080569532564,16.09000015258789,-1.108523464033256,15.395000457763672,0.005148339387903933
4189,2003-03-20,17.03499984741211,17.135000228881836,16.325000762939453,16.5,12636800.0,0.031798886205456345,1.204078349145716,1.2159072682899439,81.25595025721077,59.496138391688916,-2.5167883145380756,-2.9320732856081158,-3.3121234103485584,-3.6047962627693337,16.628522991253153,0.8099994659423828,0.1942771962232399,2.7374997615814216,0.26621084578135523,5.20878867738149,1.5018553036813884,3.973144219481455,-3.4146929385363762,95.43377364915767,42.935112816944155,1.2356444579000339,3,-1.867499828338623,-2.057499885559082,-3.6287498474121094,-3.1974997520446777,0.5200004577636683,3,0.019958917266414966,1.1500001589456124,16.510000228881836,5.571292335358659,16.09000015258789,-2.472080569532564,16.09000015258789,0.019958917266414966
4190,2003-03-21,16.03499984741211,16.754999160766598,15.69499969482422,16.75,20469000.0,-0.05870267149734765,1.924142612099733,-1.3364492645118968,72.61904954987536,63.516687215922225,-1.2526837200527297,-1.9136228153267858,-2.28016671266305,-2.5648173326444734,16.874517240172747,1.3400001525878888,0.37641267816882973,1.6634997844696038,-0.9260584557154523,4.25305802465466,0.36872066437707574,2.958278904562132,-2.1335174729358872,44.72359256344811,-13.820294135681259,1.2947791200925285,3,-0.8649997711181641,-1.057499885559082,-2.6287498474121094,-2.1974997520446777,1.585000991821289,4,0.08263179142800525,1.204078349145716,17.03499984741211,1.1500001589456124,16.510000228881836,5.571292335358659,16.09000015258789,0.08263179142800525
4191,2003-03-24,15.274999618530273,15.875,15.024999618530273,15.854999542236328,10996200.0,-0.04739633527371023,1.7419330029317754,0.8111885313685424,65.89505873044745,66.70440030129745,-0.20545787625792933,-1.1250644539261323,-1.5142742333246417,-1.7666960951659227,16.738696001614343,1.010000228881836,0.5090216738395839,0.8487495899200432,-1.7698999029788922,3.4673990828189805,-0.4605751565294245,2.158074336369511,-1.1148358157016016,11.848337804904506,-50.286794188994364,1.3093247464494684,3,-0.08749961853027344,-0.2974996566772461,-1.8112494945526123,-1.4374995231628418,1.989999771118164,0,0.1545008621465771,1.924142612099733,16.03499984741211,1.204078349145716,17.03499984741211,1.1500001589456124,16.510000228881836,0.1545008621465771
4192,2003-03-25,15.835000038146973,15.975000381469727,15.1899995803833,15.420000076293945,11304600.0,0.036661239515669575,1.2589930031930907,-0.715517269728729,71.08167578329713,69.72469631838847,-0.41393390314646084,-1.6354175314242436,-2.0683624346076037,-2.278625103229487,17.579165650953012,0.7850008010864258,0.6673677117362153,1.3240000247955326,-1.3644266742004767,4.012426723791542,-0.020213324702472946,2.668213374293538,-1.4368493212340478,38.3886343749322,-29.08257307694918,1.3442133494980049,3,-0.375,-0.8575000762939453,-2.369999885559082,-1.997499942779541,2.5199995040893555,1,0.12314491977060493,1.7419330029317754,15.274999618530273,1.924142612099733,16.03499984741211,1.204078349145716,17.03499984741211,0.12314491977060493
4193,2003-03-26,15.975000381469727,16.079999923706055,15.5,15.625,9150800.0,0.008841196273160046,1.0714302744200463,0.8433744907033981,69.95413031330675,72.38416721145289,-0.228357005612974,-1.669222186209133,-2.199089944037077,-2.376916133445542,18.90513743781092,0.5799999237060547,0.9067517219962316,1.3422503471374512,-1.381341541143371,4.065842235418273,-0.01954559700295988,2.7040462912778622,-1.357901703599289,45.023719816894584,-24.10136615435691,1.3617959441404106,3,0.06499958038330078,-0.9975004196166992,-2.37250018119812,-2.572500228881836,2.9849987030029297,2,0.1183098181231188,1.2589930031930907,15.835000038146973,1.7419330029317754,15.274999618530273,1.924142612099733,16.03499984741211,0.1183098181231188
4194,2003-03-27,15.75,16.079999923706055,15.614999771118164,15.699999809265135,6137400.0,-0.014084530585095734,-3.227268983514459,0.1428575321115467,66.91842512951672,72.75223396894901,0.25728283085588544,-1.3442022059581635,-1.9762667070611748,-2.1110115263554867,20.513906833572538,0.4650001525878906,1.1608621780755666,1.0099999427795403,-1.7121200027450776,3.7321198883041564,-0.35106002998276864,2.3710599155418493,-0.9314691980486511,41.907547590014836,-26.728186381928843,1.3610599727623083,3,0.3299999237060547,-0.7725000381469727,-2.1474997997283936,-2.3474998474121094,3.0900001525878906,3,0.0990475851391992,1.0714302744200463,15.975000381469727,1.2589930031930907,15.835000038146973,1.7419330029317754,15.274999618530273,0.0990475851391992
4195,2003-03-28,15.895000457763672,15.93000030517578,15.545000076293945,15.699999809265135,5765600.0,0.009206378270709248,1.9056583403209635,3.89999809265854,69.74085068894234,72.82977656627614,0.21307298242369654,-1.3916138864528484,-2.1034286434013705,-2.2204756862440025,21.79458405021678,0.38500022888183416,1.386773999432366,1.0477503776550297,-1.6791555305677761,3.774656285877837,-0.3157025764563741,2.4112033317664334,-0.8911521016578838,82.46451067030178,12.150772619228533,1.3634529541114038,3,0.1849994659423828,-0.9175004959106445,-2.2950003147125244,-2.4925003051757812,2.8249988555908168,4,0.10443534442311408,-3.227268983514459,15.75,1.0714302744200463,15.975000381469727,1.2589930031930907,15.835000038146973,0.10443534442311408
4196,2003-03-31,15.414999961853027,16.5,15.109999656677244,15.489999771118164,8338600.0,-0.03019820585637012,-3.0583926768995005,-0.38461312740557085,64.9359858221375,71.35511167912486,0.6562691539600181,-0.7915275838221199,-1.5983879058409372,-1.7306015005837239,23.768620570495774,1.3900003433227557,1.5740937815084663,0.46574988365173375,-2.1807101090276646,3.112209876331132,-0.8574801126879663,1.788979879991432,1.7200002670288086,21.942462578583875,-47.534563531345924,1.323229996339699,3,0.6649999618530273,-0.4375,-1.7412497997283936,-2.0124998092651367,3.019999504089359,0,0.14304254835141172,1.9056583403209635,15.895000457763672,-3.227268983514459,15.75,1.0714302744200463,15.975000381469727,0.14304254835141172
4197,2003-04-01,15.30500030517578,15.619999885559082,15.199999809265135,15.604999542236328,5304600.0,-0.007135884330162878,1.5454555963355887,4.000000000000024,61.6244408890516,69.33617412930951,0.7187954300282353,-0.5448572519555785,-1.4425105280002573,-1.5988131854059464,25.810277063136954,0.4200000762939471,1.5907438752231613,0.2512502193450903,-2.2689145717856523,2.771415010475831,-1.0088321762202792,1.5113326149104616,1.7894999122619648,14.028820167942675,-52.076860571122445,1.2600823955653706,4,0.7749996185302752,-0.32750034332275213,-1.5624999999999982,-1.9025001525878888,2.6649990081787127,1,0.12806266222744433,-3.0583926768995005,15.414999961853027,1.9056583403209635,15.895000457763672,-3.227268983514459,15.75,0.12806266222744433
4198,2003-04-02,16.430000305175778,16.569999694824222,15.699999809265135,15.795000076293945,10929600.0,0.07350538892962644,-1.1090886812256997,-2.116672812583422,64.82240164844913,67.51022428389156,-0.4679565856930843,-1.4728666278943496,-2.504551698206818,-2.6973372351842766,27.812889288434185,1.2649993896484428,1.5377616520972843,1.2032502174377413,-1.1862803056810733,3.592780740556556,0.008484955878333977,2.3980154789971486,0.6248099010467563,90.41100095955265,27.078696624771453,1.1947652615594069,4,-0.540000915527342,-1.4525003433227504,-2.6874999999999964,-3.027500152587887,1.8449993133544957,2,0.11716367628149937,1.5454555963355887,15.30500030517578,-3.0583926768995005,15.414999961853027,1.9056583403209635,15.895000457763672,0.11716367628149937
4199,2003-04-03,16.520000457763672,16.825000762939453,16.334999084472653,16.395000457763672,6425600.0,0.005477793725879643,-2.9999688599631678,0.19685032274730302,58.96414124650294,65.99301225018351,-0.7137503357260133,-1.3854137691374682,-2.5310222321791382,-2.7560775147973615,30.326610777577066,0.4900016784668004,1.4476163273056528,1.1355003356933597,-1.1508664620589109,3.4218671334456303,-0.007683063182774674,2.278683734569494,0.4959135374679562,82.21573711748094,21.39982655661894,1.143183398876135,4,-0.5950002670288086,-1.5425004959106445,-2.7775001525878906,-3.1175003051757812,2.029998779296875,3,0.14769967064754486,-1.1090886812256997,16.430000305175778,1.5454555963355887,15.30500030517578,-3.0583926768995005,15.414999961853027,0.14769967064754486
4200,2003-04-04,16.100000381469727,16.569999694824222,15.875,16.545000076293945,5542600.0,-0.025423732727353765,1.8080856343585254,-3.55999755859375,50.08333521419041,64.2361540817105,-0.31688403517810215,-0.8025770742761544,-2.0676656414272045,-2.3079803470453157,32.93929744715036,0.6949996948242223,1.2876925859648267,0.5860002517700202,-1.541181383409839,2.7131818869498776,-0.47759056581990933,1.6495910693599498,0.8777953269908139,57.72595254764341,-0.7521820832063355,1.063590817589929,4,-0.13250017166137695,-1.1225004196166992,-2.327500343322754,-2.697500228881836,2.145000457763672,4,0.1701863171551079,-2.9999688599631678,16.520000457763672,-1.1090886812256997,16.430000305175778,1.5454555963355887,15.30500030517578,0.1701863171551079
4201,2003-04-07,16.559999465942386,17.004999160766598,16.450000762939453,16.700000762939453,9579200.0,0.028571371029412873,-2.0833355409207033,0.3146098719289443,53.637765024723215,62.29794177520228,-0.6430618333427702,-1.060593699155575,-2.4629172637038472,-2.7287789863269296,35.80827804502361,0.9049987792968714,1.0635826640731523,0.8832493782043489,-1.018437769003544,2.78493652541224,-0.06759419539959666,1.8340929518082945,-1.449999809265142,75.3462684374903,18.640351117929214,0.9508435736039458,4,-0.5025000572204661,-1.582499504089359,-2.7499992847442662,-3.1574993133544957,1.5650005340576136,0,0.13043477760095334,1.8080856343585254,16.100000381469727,-2.9999688599631678,16.520000457763672,-1.1090886812256997,16.430000305175778,0.13043477760095334
4202,2003-04-08,16.190000534057614,16.700000762939453,16.174999237060547,16.524999618530273,8325000.0,-0.0223429313899266,-1.8767074610954924,2.392828435579983,47.503902477053764,59.803472015618624,-0.24296025698563106,-0.4892472607165548,-2.0301681773590623,-2.335543916945383,38.52809146751073,0.5250015258789062,0.9337365660232333,0.3695003986358607,-1.1831032255210836,1.9221040227928032,-0.40680141344261145,1.1458022107143329,-1.0421008872985826,37.547966918811866,-14.479150578336458,0.7763018120784713,4,-0.13250112533569336,-1.2125005722045863,-2.3925004005432093,-2.787500381469723,2.0,1,0.13866577256511814,-2.0833355409207033,16.559999465942386,1.8080856343585254,16.100000381469727,-2.9999688599631678,16.520000457763672,0.13866577256511814
4203,2003-04-09,15.9350004196167,16.559999465942386,15.899999618530273,16.280000686645508,6185400.0,-0.015750469797977562,-2.1807078299755895,1.0298543578765065,41.04235043739324,56.92835260538268,0.006447153821438789,-0.06510333365093501,-1.7281107690215514,-2.063823738236243,40.2630246076885,0.6599998474121129,0.8903355661359313,0.005000257492065785,-1.2016348616660473,1.2116353766501788,-0.5983173020869899,0.6083178170711232,-0.7499587825775169,5.309775590983145,-39.52365971677845,0.603317559579057,4,0.12249898910522106,-0.9575004577636719,-2.2125003337860107,-2.5325002670288086,2.034998893737793,2,0.12770623408535453,-1.8767074610954924,16.190000534057614,-2.0833355409207033,16.559999465942386,1.8080856343585254,16.100000381469727,0.12770623408535453
4204,2003-04-10,16.204999923706055,16.260000228881836,15.845000267028807,16.040000915527347,4147000.0,0.016943802759928017,2.0181857274637904,-0.4782576245511412,51.57116525960037,54.909498668789126,-0.214813077039409,-0.19174812829989563,-1.9474288910658508,-2.322788125310323,41.57582370891548,0.4149999618530291,0.7611421548892068,0.17774977684020854,-0.7414516359922629,1.09695118967268,-0.2818509295760272,0.6373504832564443,-0.9835591361923246,31.03448275862089,-13.242252459643026,0.4596007064162359,4,-0.1475005149841344,-1.2274999618530273,-2.53125,-2.802499771118164,0.5750007629394531,3,0.12773833412958213,-2.1807078299755895,15.9350004196167,-1.8767074610954924,16.190000534057614,-2.0833355409207033,16.559999465942386,0.12773833412958213
4205,2003-04-11,16.184999465942386,16.71500015258789,15.989999771118164,16.370000839233402,5748200.0,-0.0012342152334360312,-1.5217371113160045,-1.1212271839273364,59.74303889234919,54.33250456547931,-0.16690172277238702,-0.11544738740157712,-1.8712600354433206,-2.2988622130662613,41.48921578631951,0.7250003814697266,0.6325454776431894,0.11824936866760538,-0.7532120335734689,0.9897107709086814,-0.31748133245293175,0.5539800697881425,-0.9278875109635987,29.31030372089594,-18.280709507197518,0.43573070112053786,4,-0.08249998092652078,-1.1074991226196325,-2.5474996566772496,-2.7824993133544957,0.5650005340576136,4,0.14612294403189563,2.0181857274637904,16.204999923706055,-2.1807078299755895,15.9350004196167,-1.8767074610954924,16.190000534057614,0.14612294403189563
4206,2003-04-14,16.754999160766598,16.844999313354492,16.139999389648438,16.145000457763672,6148000.0,0.03521777656055192,-1.2741902239285792,-3.2972658102562855,59.829051817330544,54.13301689084364,-0.5887461506722715,-0.667284624345168,-2.3773098154665,-2.852400958305086,40.47976948174906,0.7049999237060547,0.5553372882320549,0.6549991130828836,-0.2693383347953002,1.5793365609610692,0.19283038914378992,1.1171678370219755,-1.4629294616720543,90.99997615811901,40.499829665230216,0.46216872393909253,4,-0.4024996757507324,-1.5874991416931117,-3.176249265670773,-3.3524990081787074,0.09000015258789418,0,0.08892878263794723,-1.5217371113160045,16.184999465942386,2.0181857274637904,16.204999923706055,-2.1807078299755895,15.9350004196167,0.08892878263794723
4207,2003-04-15,16.940000534057614,17.204999923706055,16.510000228881836,16.645000457763672,7372200.0,0.011041562671290084,-1.4601735854406983,0.48360771070774994,60.211641001896815,53.620710152337836,-0.5782409759535554,-0.8277818393763852,-2.5052091580384825,-3.016425228968931,39.521099147909375,0.6949996948242188,0.4498478504797525,0.7975004673004129,-0.20015725748286783,1.7951581920836936,0.29867160490877254,1.2963293296920533,-1.613672245729628,80.51474584222412,28.1106120765282,0.4988288623916407,4,-0.415000438690182,-1.735000610351559,-3.38625073432922,-3.537500381469723,0.40499877929687855,1,0.06995274076644575,-1.2741902239285792,16.754999160766598,-1.5217371113160045,16.184999465942386,2.0181857274637904,16.204999923706055,0.06995274076644575
4208,2003-04-16,16.594999313354492,17.450000762939453,16.59000015258789,17.295000076293945,6770800.0,-0.020366069057052405,-1.4225400543729383,-2.3728833284841717,58.720320954138614,53.5936190087418,-0.231743602333637,-0.5018144871132826,-2.095782599149725,-2.6603035191495596,38.297404959722016,0.8600006103515625,0.4040899795934809,0.4482492923736565,-0.5566976716037573,1.4531962563510703,-0.054224189615052154,0.9507227743623634,-1.1935241596113837,46.728898105427085,-6.71369720475338,0.502473481988707,4,0.05250120162963867,-1.2499990463256836,-3.0362493991851807,-3.1924991607666016,0.7200012207031214,2,0.09611336467001697,-1.4601735854406983,16.940000534057614,-1.2741902239285792,16.754999160766598,-1.5217371113160045,16.184999465942386,0.09611336467001697
4209,2003-04-17,17.375,17.549999237060547,16.415000915527347,16.415000915527347,9308200.0,0.04700215239043826,-1.3645820915687263,-1.3714257687968952,63.50364188633946,55.08476419453613,-0.9808556709303993,-1.3228609574754842,-2.802416669481099,-3.4389055963223907,36.57456866441998,1.1349983215331996,0.4262173101141702,1.211249971389769,0.13412488423437807,2.28837505854516,0.6726874278120754,1.7498125149674646,-1.8506133097051105,88.78209634803744,37.399091403919485,0.5385625435776952,4,-0.6775002479553223,-1.7075004577636719,-3.8162500858306885,-3.9724998474121094,0.2999992370605469,3,0.034244564797380805,-1.4225400543729383,16.594999313354492,-1.4601735854406983,16.940000534057614,-1.2741902239285792,16.754999160766598,0.034244564797380805
4210,2003-04-21,17.360000610351562,17.6299991607666,17.245000839233402,17.360000610351562,7158200.0,-0.0008632742243704916,-2.3478181546780617,0.0,69.39182966446072,56.835215821173634,-0.8586226425866528,-1.2685451390421036,-2.712712297040234,-3.4194670146052086,36.01515912281996,0.3849983215331996,0.3303821114856369,1.1300005435943596,-0.06978892457087937,2.3297900117596004,0.5301058095117384,1.7298952776769791,-1.6735649163154207,81.87928913489564,25.666319401685648,0.5998947340826203,4,-0.6225008964538574,-1.0725011825561523,-3.7275006771087646,-3.957500457763672,0.4799995422363281,0,-0.03341013267938531,-1.3645820915687263,17.375,-1.4225400543729383,16.594999313354492,-1.4601735854406983,16.940000534057614,-0.03341013267938531
4211,2003-04-22,17.635000228881836,17.725000381469727,17.180000305175778,17.319999694824222,7874800.0,0.015840991293876616,1.20201677693308,100.0,72.4903454289178,59.61148726026964,-1.0785144876580688,-1.4310444642615003,-2.9021459360445405,-3.6921355538412897,36.587138876840505,0.5450000762939489,0.29889075753041183,1.287000131607055,0.020332759240559994,2.55366750397355,0.6536664454238057,1.9203338177903024,-1.7542081881726475,93.12975654359164,30.27620633204606,0.6333336861832477,4,-0.8499999046325684,-1.260000228881836,-3.4125003814697266,-3.755000114440918,-0.034999847412109375,1,-0.05018430492744885,-2.3478181546780617,17.360000610351562,-1.3645820915687263,17.375,-1.4225400543729383,16.594999313354492,-0.05018430492744885
4212,2003-04-23,17.78499984741211,18.059999465942386,17.430000305175778,18.059999465942386,6359800.0,0.008505790563280602,3.5818184340298544,-0.8730131818760013,66.11176654959498,62.396977939403165,-1.0934590869611505,-1.5046065021009234,-2.9709706682173156,-3.8276513484047268,37.206935620728885,0.6299991607666087,0.3767020769626903,1.339499759674073,-0.05468318244519921,2.733682701793347,0.6424082886144369,2.036591230733709,-1.6829028058116577,83.28268323027436,22.92706265971502,0.6970914710596366,4,-0.8324999809265137,-1.2425003051757812,-2.947500228881836,-3.2350001335144043,-0.125,2,-0.052853558736150164,1.20201677693308,17.635000228881836,-2.3478181546780617,17.360000610351562,-1.3645820915687263,17.375,-0.052853558736150164
4213,2003-04-24,17.864999771118164,18.0,17.555000305175778,17.649999618530273,4520400.0,0.004498168366174893,-1.1975359807097974,-0.7818198211944773,66.03098225506372,64.00362427223243,-0.973245117297477,-1.5133422913429442,-2.9683208022167467,-3.9014169670350185,37.769422721461275,0.4449996948242223,0.40040539568831335,1.3249997138977037,-0.18620742675661361,2.836206854552021,0.5693961435705432,2.0806032842248623,-1.4887963901098402,88.14590476234625,29.29322812994787,0.7556035703271591,4,-0.8400001525878906,-1.322500228881836,-3.0275001525878906,-3.2950000762939453,-0.3449993133544922,3,-0.02910721883155809,3.5818184340298544,17.78499984741211,1.20201677693308,17.635000228881836,-2.3478181546780617,17.360000610351562,-0.02910721883155809
4214,2003-04-25,17.309999465942386,17.905000686645508,17.149999618530273,17.80500030517578,4995600.0,-0.031066348294783164,1.1726599356168406,-2.3023278508188123,63.97227604841414,64.4735395117952,-0.27381104354910235,-0.8806286755813595,-2.3367053153625896,-3.339753765260358,38.06305694170448,0.7550010681152344,0.49409942971649556,0.6919994354248082,-0.8085209961636615,2.192519867013278,-0.05826078036942661,1.442259651219043,-0.6980646330432947,17.58240376271773,-39.70207600875446,0.7502602157942352,4,-0.2100000381469762,-0.7674999237060582,-2.4224996566772496,-2.6324996948242223,0.15500068664550426,4,0.00028891208951598024,-1.1975359807097974,17.864999771118164,3.5818184340298544,17.78499984741211,1.20201677693308,17.635000228881836,0.00028891208951598024
4215,2003-04-28,17.555000305175778,17.700000762939453,17.200000762939453,17.40999984741211,5998000.0,0.014153717319023151,1.2988433172853473,-0.2929297210651799,62.08992021121268,64.72474711111543,-0.3397709320913158,-1.0486551018973742,-2.5030822406166955,-3.5703722034410177,38.500586244934304,0.5,0.6732445115930439,0.8540002822875934,-0.6616985209055599,2.369699085480745,0.09615088069101674,1.61184968388417,-0.7403364236506249,44.505577423694994,-10.060702665212538,0.757849401596576,4,-0.31750011444091086,-1.0125007629394496,-2.482500314712521,-2.70749998092651,1.0000000000000036,0,0.006835598393546638,1.1726599356168406,17.309999465942386,-1.1975359807097974,17.864999771118164,3.5818184340298544,17.78499984741211,0.006835598393546638
4216,2003-04-29,17.6200008392334,18.0,17.53499984741211,17.674999237060547,4474600.0,0.0037026791755996324,-3.133327681939558,-0.37929809791903274,68.76639204541205,65.67527500483935,-0.3007996871739209,-0.9907908978700988,-2.4951419742993846,-3.6120037639760696,38.5506229706607,0.4650001525878906,0.7683442865690076,0.8087507724761949,-0.6320124386108539,2.2495139835632436,0.08836916693266872,1.529132378019721,-0.6309899758898325,51.64849445191994,-4.861031177420493,0.7203816055435247,4,-0.3825006484985316,-1.0775012969970703,-2.546250820159912,-2.772500514984131,1.1949996948242152,1,0.012485772013394847,1.2988433172853473,17.555000305175778,1.1726599356168406,17.309999465942386,-1.1975359807097974,17.864999771118164,0.012485772013394847
4217,2003-04-30,17.264999389648438,17.815000534057614,17.219999313354492,17.510000228881836,7287800.0,-0.020147640901043595,-2.5522355767861913,4.454690480319057,67.00763938567846,66.59608816389932,0.11750824068026589,-0.5074390430903009,-2.084811629135759,-3.2234052114320058,38.37307609469464,0.5950012207031214,0.8207316443057486,0.35574936866760254,-0.9095830218388237,1.6210817591740305,-0.27691682658561234,0.9884155639208174,-0.12605012194103793,13.529378765609398,-47.41357097621841,0.6326661952532139,4,-0.027499198913570666,-0.679999828338623,-2.182499408721924,-2.41749906539917,1.3800010681152344,2,0.019403475451157393,-3.133327681939558,17.6200008392334,1.2988433172853473,17.555000305175778,1.1726599356168406,17.309999465942386,0.019403475451157393
4218,2003-05-01,18.354999542236328,18.46999931335449,17.549999237060547,17.725000381469727,14015600.0,0.06313351816516266,1.1395382878637093,-2.571416337747468,72.72724340039971,67.62093277657269,-0.7784427969343923,-1.523963048907227,-3.104064324966183,-4.270494299993224,37.671813785593834,1.2049999237060511,0.8647115428745487,1.3494995594024672,-0.04826512696641316,2.7472642457713476,0.650617216218027,2.0483819025869074,-1.135000228881836,91.28789411322742,25.46448700661709,0.6988823431844403,5,-0.5450000762939453,-1.5650000572204625,-3.136249542236328,-3.5074992179870605,-0.654998779296875,3,-0.03786432645911919,-2.5522355767861913,17.264999389648438,-3.133327681939558,17.6200008392334,1.2988433172853473,17.555000305175778,-0.03786432645911919
4219,2003-05-02,18.959999084472656,19.06999969482422,18.075000762939453,18.1200008392334,11530600.0,0.03296102191907857,-1.139786335566781,1.333332324152818,76.10533723439346,68.36687806212078,-1.2683462874915783,-2.0414579724005932,-3.631439505809581,-4.830545149801338,36.93904953504949,0.9949989318847656,0.9152156049951969,1.8324991703033433,0.20594508931974076,3.459053251286946,1.019222129811542,2.6457762107951446,-1.739999771118164,94.11761105977247,22.69752972437918,0.8132770404918008,5,-0.8499994277954102,-1.8699994087219238,-3.451249122619629,-4.112498760223389,-1.0599994659423828,4,-0.07594929832503394,1.1395382878637093,18.354999542236328,-2.5522355767861913,17.264999389648438,-3.133327681939558,17.6200008392334,-0.07594929832503394
4220,2003-05-05,18.84000015258789,19.190000534057614,18.56999969482422,18.940000534057614,6997600.0,-0.006329057894472134,1.066668150159117,-0.11904832187029125,71.42856582778683,68.248902550884,-1.024018090973474,-1.7978360873053063,-3.4456993848401396,-4.656019192610344,37.04846996226957,0.6200008392333949,1.007486108066722,1.575500249862671,-0.14548436347143223,3.2964848631967723,0.7150079431956193,2.4359925565297225,-1.2900009155273438,82.23349418307451,12.741135974190655,0.8604923066670507,5,-0.6700000762939453,-1.6900000572204625,-3.3112502098083496,-3.992499828338623,-0.9300003051757812,0,-0.07298301427089571,-1.139786335566781,18.959999084472656,1.1395382878637093,18.354999542236328,-2.5522355767861913,17.264999389648438,-0.07298301427089571
4221,2003-05-06,18.71999931335449,18.88999938964844,18.25,18.295000076293945,8928600.0,-0.006369471245302405,-1.4854374685194651,-4.249976158233155,68.54164216255054,68.51888873010128,-0.8201748996641598,-1.5891952362355006,-3.2479071154404284,-4.490816665436254,36.60935961368341,0.639999389648441,1.0084539611624592,1.3474994182586642,-0.45643609749305014,3.15143493401038,0.44553166038280523,2.249467176134523,-0.8419998168945284,76.1420847985376,7.711695793346408,0.9019677578758579,5,-0.5499992370605433,-1.5699992179870605,-3.1912493705749476,-3.872498989105221,-0.7299995422363246,1,-0.008814049905493282,1.066668150159117,18.84000015258789,-1.139786335566781,18.959999084472656,1.1395382878637093,18.354999542236328,-0.008814049905493282
4222,2003-05-07,18.434999465942386,18.690000534057614,18.2549991607666,18.649999618530273,5320000.0,-0.015224351381721957,1.9491420221639355,-0.5058836201093208,69.40927743703949,68.89425486143193,-0.4841945166040631,-1.1883072186190518,-2.885534154602176,-4.161254646060202,36.62957556192903,0.4650001525878871,0.9792347597187181,0.9502496242523222,-0.8230001712949253,2.723499419799568,0.06362472647870021,1.8368745220259441,-0.29459976196289617,53.9633859133114,-16.5010818191394,0.8866248977736232,5,-0.26499938964844105,-1.239999294281013,-2.9062495231628453,-3.587499141693119,-2.659999847412113,2,0.02061302300644252,-1.4854374685194651,18.71999931335449,1.066668150159117,18.84000015258789,-1.139786335566781,18.959999084472656,0.02061302300644252
4223,2003-05-08,17.969999313354492,18.2549991607666,17.885000228881836,18.104999542236328,7111800.0,-0.025223768161586113,-1.4262352492386199,0.6279075956778727,56.72315434433562,68.0887968943121,-0.0030551372203149185,-0.5934601150452536,-2.3276262000428645,-3.6533850229710367,36.863620281686096,0.5499992370605504,0.895616992611636,0.38349952697753764,-1.2427750812410139,2.009774135196089,-0.4296377771317381,1.1966368310868134,1.2200012207031214,6.51333828318203,-59.0880326595963,0.8131373041092754,5,0.22500133514404297,-0.5249991416931188,-2.441249370574951,-3.1224989891052246,-2.1199989318847656,3,0.03756266946029041,1.9491420221639355,18.434999465942386,-1.4854374685194651,18.71999931335449,1.066668150159117,18.84000015258789,0.03756266946029041
4224,2003-05-09,18.274999618530273,18.31999969482422,17.7549991607666,17.905000686645508,5190000.0,0.016972749962718137,1.4565289502927372,-2.7407281820879072,59.70306053472892,67.82359026359167,-0.17519889581492976,-0.7751733838337742,-2.536354466784079,-3.912668391078796,37.11776162717282,0.5650005340576172,0.8682684630244566,0.5849998474121101,-0.9308045034427366,2.1008041982669567,-0.17290232801531147,1.3429020228395316,0.8889009094238247,36.23693101917457,-26.177435139497796,0.7579021754274224,5,-0.06999969482421875,-0.7574992179870641,-2.841249942779541,-3.427499294281006,-2.0299987792968714,4,-0.03146368632521279,-1.4262352492386199,17.969999313354492,1.9491420221639355,18.434999465942386,-1.4854374685194651,18.71999931335449,-0.03146368632521279
4225,2003-05-12,18.549999237060547,18.61000061035156,17.915000915527344,18.299999237060547,5648800.0,0.015047859057213397,2.7567272202404802,0.6756776262204489,59.70306053472891,66.81655342907132,-0.328790985698717,-0.9105952811818376,-2.714576119721414,-4.146035176485661,37.09015675943878,0.6949996948242152,0.8432591411694865,0.7417494773864739,-0.6430408666012184,2.126539821374166,0.049354305392625974,1.4341446493803218,0.5575452362060531,70.04404546042693,11.0392980954189,0.6923951719938461,5,-0.3449993133544922,-1.0324988365173375,-3.0987491607666016,-3.7024989128112793,-2.5149993896484375,0,-0.03504041214361109,1.4565289502927372,18.274999618530273,-1.4262352492386199,17.969999313354492,1.9491420221639355,18.434999465942386,-0.03504041214361109
4226,2003-05-13,18.2450008392334,18.5,18.149999618530273,18.45499992370605,3863600.0,-0.016441962823254497,1.3333418104599266,-0.8399963378906108,54.722801976905814,65.45157149476326,0.08290544112076503,-0.5146316530295678,-2.302259291916066,-3.802990237897781,36.94901567075246,0.39999961853027344,0.8648127453972201,0.3622509956359856,-0.9419301220017218,1.666432113273693,-0.2898395631828663,1.0143415544548375,0.8084418215332008,52.406519654842,-3.3815257823206295,0.6520905588188531,5,0.1249990463256836,-0.7275004386901891,-2.77250075340271,-3.3650007247924805,-2.4750003814697266,1,-0.01836124836458841,2.7567272202404802,18.549999237060547,1.4565289502927372,18.274999618530273,-1.4262352492386199,17.969999313354492,-0.01836124836458841
4227,2003-05-14,18.125,18.450000762939453,17.790000915527344,18.225000381469727,4333400.0,-0.006577190118585929,1.3999944513609772,0.4761943687556847,52.64765922567889,63.22050658646095,0.3774156421755528,-0.3175844631754785,-2.068963706938561,-3.6387877099645287,36.25057389022805,0.6599998474121094,0.8842648306364183,0.18300018310547017,-1.0463700049894165,1.4123703712003568,-0.43168491094197137,0.7976852771529117,0.8765049207665996,43.274878587984574,-8.072288988060116,0.6146850940474426,5,0.3474998474121094,-0.6074995994567907,-2.607500314712526,-3.244999885559082,-2.1800003051757795,2,-0.007448288490032318,1.3333418104599266,18.2450008392334,2.7567272202404802,18.549999237060547,1.4565289502927372,18.274999618530273,-0.007448288490032318
4228,2003-05-15,18.190000534057614,18.63500022888184,18.075000762939453,18.2450008392334,6555200.0,0.003586236361799333,-2.9298229176426744,0.550000953670714,59.95475874639777,61.42599786557253,0.32022356893743975,-0.2708513940592354,-2.009680004157122,-3.654847886504246,35.399119063226436,0.5599994659423864,0.8780797094051458,0.16825065612792756,-0.887940124735799,1.224441436991654,-0.35984473430393393,0.696346046559789,0.7616441563089857,49.431914238773146,-5.930720492027788,0.5280953904318627,5,0.28249931335449574,-0.6725001335144043,-2.67250084877014,-3.3100004196166957,-2.635000228881834,3,-0.13276530206833537,1.3999944513609772,18.125,1.3333418104599266,18.2450008392334,2.7567272202404802,18.549999237060547,-0.13276530206833537
4229,2003-05-16,17.969999313354492,18.280000686645508,17.844999313354492,18.024999618530273,4147600.0,-0.012094624202523052,-1.852465167471296,0.9999999999999354,54.72126035099541,59.569630590373485,0.4302728708973973,-0.004204332248576748,-1.678122471137435,-3.3882854582092463,34.681895918505866,0.4350013732910156,0.9053963292353586,-0.08150053024291992,-1.0935855686608171,0.9305845081749773,-0.5875430494518668,0.4245419889660269,0.9337795558281066,21.301602851319142,-33.970619064304415,0.5060425192089478,5,0.35249996185302734,-0.45249891281128285,-2.4524996280670184,-3.089999198913574,-2.5099992752075195,4,-0.11797434684982311,-2.9298229176426744,18.190000534057614,1.3999944513609772,18.125,1.3333418104599266,18.2450008392334,-0.11797434684982311
4230,2003-05-19,16.780000686645508,17.825000762939453,16.709999084472653,17.815000534057614,8255200.0,-0.06622140635390183,1.1137466463216272,18.81807462893599,42.39130359666489,56.66403741638618,1.4497917963085207,1.2017274177486073,-0.39276988394124857,-2.1646394002629066,33.478987236576366,1.2600002288818395,0.7712195867849161,-1.2424991607666023,-2.365204588193375,-0.11979373333982934,-1.8038518744799887,-0.6811464470532158,2.07782699420045,3.6364447042622263,-49.94219858394152,0.5613527137133862,5,0.9199991226196254,0.8099994659423828,-1.262501001358034,-1.8875007629394531,-1.135000228881836,0,-0.031883183880790256,-1.852465167471296,17.969999313354492,-2.9298229176426744,18.190000534057614,1.3999944513609772,18.125,-0.031883183880790256
4231,2003-05-20,16.75,17.174999237060547,16.645000457763672,17.135000228881836,6678000.0,-0.0017878835171553087,1.2795732445148138,0.3719809523107499,45.043316459079556,53.95670841883508,1.3085709975021373,1.224823957938515,-0.2591890839399369,-2.098269398182632,32.156860213539304,0.529998779296875,0.5392077755955533,-1.2282498359680183,-2.477852648799356,0.021352976863319384,-1.8530512423836853,-0.6034484295523512,1.978957965063561,5.276359513213893,-51.16365918190094,0.6248014064156686,5,0.8900003433227539,0.9149999618530273,-1.1600000858306903,-1.8575000762939453,-0.6849994659423864,1,-0.04268657627390393,1.1137466463216272,16.780000686645508,-1.852465167471296,17.969999313354492,-2.9298229176426744,18.190000534057614,-0.04268657627390393
4232,2003-05-21,16.844999313354492,16.940000534057614,16.565000534057614,16.694999694824222,5599000.0,0.005671600797283016,1.2058689883821194,-0.3896091671579439,32.023801900900466,51.212335925120065,1.0776364512657928,1.112847660081556,-0.24769114190772967,-2.15166662901942,30.510589386727776,0.375,0.34460051081535426,-1.0862504959106438,-2.433363611189815,0.2608626193685275,-1.7598070535502295,-0.41269393827105816,1.7172420511250763,13.526513071329447,-36.9148619348444,0.6735565576395858,5,0.7550010681152344,0.9575014114379883,-1.0849995613098162,-1.9524993896484375,-0.5450000762939453,2,-0.06381709108996969,1.2795732445148138,16.75,1.1137466463216272,16.780000686645508,-1.852465167471296,17.969999313354492,-0.06381709108996969
4233,2003-05-22,17.344999313354492,17.520000457763672,16.704999923706055,16.850000381469727,5670800.0,0.029682399547716676,-1.076434885291788,3.300001271569067,30.280829768989506,47.94319917337124,0.5360256373279491,0.6027988889236262,-0.6470504160430295,-2.6026630935838764,28.68675045658091,0.8150005340576172,0.17543350068250163,-0.5602504730224602,-1.9325839328095924,0.8120829867646719,-1.2464172029160245,0.12591625687110408,1.0175179680828812,45.48097433810015,0.5410367588010345,0.6861667298935654,5,0.2550010681152344,0.4575014114379883,-1.479999303817749,-2.417499542236328,-1.3099994659423828,3,-0.08071488463261944,1.2058689883821194,16.844999313354492,1.2795732445148138,16.75,1.1137466463216272,16.780000686645508,-0.08071488463261944
4234,2003-05-23,17.315000534057614,17.540000915527347,17.129999160766598,17.25,3563400.0,-0.0017295347641658187,-1.688516593812715,0.13131449356893882,30.96129914995568,44.74967013061866,0.46436028367713433,0.6674100040189899,-0.5312870459995302,-2.52102248284541,27.631532952207895,0.4100017547607493,0.010690441194228129,-0.5904993057250998,-1.9623778355938661,0.7813792241436666,-1.276438570659483,0.09543995920928339,0.8677650726417845,59.52379871117734,18.503930697441312,0.6859392649343835,5,0.2849998474121129,0.48750019073486683,-1.318750143051144,-2.1800003051757777,-0.9050006866455043,4,-0.10164598178440798,-1.076434885291788,17.344999313354492,1.2058689883821194,16.844999313354492,1.2795732445148138,16.75,-0.10164598178440798
4235,2003-05-27,17.674999237060547,17.8700008392334,17.030000686645508,17.184999465942386,5979800.0,0.02079114593700626,-1.1000073910006223,7.538396079697532,37.69139212284686,42.85729125794544,-0.03666570001927383,0.3339858969387137,-0.8361597096283333,-2.8260431785279216,26.678807451327796,0.8400001525878906,-0.04108908060400651,-0.23650054931640696,-1.6029636322085459,1.129962533575732,-0.9197320907624764,0.4467309921296625,0.34598986237467244,85.05735198685761,46.47754079367375,0.6832315414460689,5,-0.07499885559082031,0.20250129699706676,-1.492499589920044,-2.489999771118164,-0.8849983215331996,1,-0.12531820619653622,-1.688516593812715,17.315000534057614,-1.076434885291788,17.344999313354492,1.2058689883821194,16.844999313354492,-0.12531820619653622
4236,2003-05-28,17.84000015258789,17.9950008392334,17.549999237060547,17.674999237060547,3817400.0,0.00933527143703472,-1.1445813034286239,0.3367367195923746,42.787883776061875,41.76176065243244,-0.2963185931175545,0.19638037526498664,-0.965386026538738,-2.9409353354970804,25.421096621552568,0.44500160217285156,-0.13681778852224014,-0.08249959945678853,-1.4426096586150052,1.2776104597014282,-0.7625546290358969,0.5975554301223198,-1.274999618530277,89.16079345686194,50.35706890718395,0.6800550295791088,5,-0.23999977111816406,0.03750038146972301,-1.327500581741333,-2.6150007247924805,-0.9099998474121129,2,-0.12303809843330127,-1.1000073910006223,17.674999237060547,-1.688516593812715,17.315000534057614,-1.076434885291788,17.344999313354492,-0.12303809843330127
4237,2003-05-29,17.600000381469727,18.184999465942386,17.440000534057614,17.905000686645508,5681400.0,-0.0134529018534425,-1.3839965820312456,-1.8484764414851806,45.256421166300356,40.12861203242162,-0.15491234456353453,0.48777276762217525,-0.6916628803865557,-2.657302171684279,24.843757904894936,0.7449989318847727,-0.2682267259974438,-0.33924942016601634,-1.6732666895330475,0.9947678492010148,-1.006258054849532,0.32775921451749923,-1.0063998413085962,60.473022607243145,16.858372181689724,0.6670086346835163,5,-0.17749977111816406,0.2775001525878871,-1.0200002193450928,-2.327500343322754,-0.27499961853027344,3,-0.08721589853078904,-1.1445813034286239,17.84000015258789,-1.1000073910006223,17.674999237060547,-1.688516593812715,17.315000534057614,-0.08721589853078904
4238,2003-05-30,17.65999984741211,17.75,17.325000762939453,17.625,7348000.0,0.003409060491018634,2.953478469154202,-0.1147534832528704,41.58686323594106,38.669234575193364,-0.3330191734061607,0.39319532653864186,-0.7300863986404664,-2.6825365090394016,23.493738307341474,0.4249992370605469,-0.35690080806524804,-0.24449996948242259,-1.5690925636461905,1.0800926246813454,-0.9067962665643066,0.4177963275994614,-1.0027433502197276,54.5454395328558,9.584568444424939,0.6622962970818848,5,-0.2849998474121094,0.21750068664550426,-0.9125001430511475,-2.220000267028805,-0.19499969482421875,4,-0.0770102277521173,-1.3839965820312456,17.600000381469727,-1.1445813034286239,17.84000015258789,-1.1000073910006223,17.674999237060547,-0.0770102277521173
4239,2003-06-02,17.520000457763672,17.899999618530273,17.440000534057614,17.834999084472656,5339800.0,-0.007927485326051809,1.0674130334150724,-9.0,35.36932156844895,37.88901434983603,-0.29453884897259286,0.44246778441451085,-0.5866179134200991,-2.5162167123342023,21.627116798233587,0.4599990844726598,-0.4352896834024804,-0.31249942779540874,-1.5491479179116325,0.9241490623208151,-0.9308236728535206,0.30582481726270316,-0.8016342418212901,42.42426744523991,0.609966421491329,0.6183242450581125,6,-0.14500045776367188,0.35750007629394176,-0.7362508773803711,-2.0800008773803675,-0.125,0,-0.08476030659539802,2.953478469154202,17.65999984741211,-1.3839965820312456,17.600000381469727,-1.1445813034286239,17.84000015258789,-0.08476030659539802
4240,2003-06-03,17.46500015258789,17.639999389648438,17.354999542236328,17.415000915527347,4159400.0,-0.0031392867430781735,-2.352900258050039,-0.15872842870116946,38.07337870919687,37.114576822071285,-0.14768343746235146,0.41020630529748203,-0.49647817468912336,-2.4239312730763913,19.507610445107932,0.2849998474121094,-0.5672538601895809,-0.2987497329711921,-1.4494603220538238,0.8519608561114396,-0.8741050275125062,0.27660556157012195,-0.6879686066455086,16.279023347313117,-23.19594486679092,0.5753552945413158,6,-0.09000015258789062,0.412500381469723,-0.6437506675720215,-2.0250005722045863,-0.3350009918212926,1,-0.060406544286199515,1.0674130334150724,17.520000457763672,2.953478469154202,17.65999984741211,-1.3839965820312456,17.600000381469727,-0.060406544286199515
4241,2003-06-04,18.55500030517578,18.674999237060547,17.420000076293945,17.540000915527347,8773800.0,0.0624105435479414,1.000003039606067,20.300297550928356,55.07076087054315,39.67535004092048,-1.0669159647175874,-0.7302281385287159,-1.5134476703040143,-3.4787912402381274,18.366199922741828,1.2549991607666016,-0.6351549993306946,0.7995003700256333,-0.3243973223521337,1.9233980624034004,0.23755152383674982,1.3614492162145169,-1.7216500424333994,91.11118018389688,49.96398072644773,0.561948846188883,6,-0.8650007247924805,-0.6774997711181676,-1.6650004386901855,-3.115000724792477,-1.2399997711181676,2,-0.09512257400265844,-2.352900258050039,17.46500015258789,1.0674130334150724,17.520000457763672,2.953478469154202,17.65999984741211,-0.09512257400265844
4242,2003-06-05,18.815000534057614,18.989999771118164,18.270000457763672,18.354999542236328,8230200.0,0.014012407685561001,-1.285715150726156,0.4532032201325918,57.046227103202455,42.64928307805525,-1.1377284948403492,-1.0121957631534961,-1.7139435322376215,-3.705055909213778,17.275046272950632,0.7199993133544922,-0.5261454323996162,1.040500545501704,-0.1430307873347978,2.224031878338206,0.4487348790834531,1.632266211919955,-1.8711513328561402,89.48952905071238,47.35002835013232,0.591765666418251,6,-0.8050003051757777,-0.9375,-1.925000667572018,-3.3750009536743093,-1.5950012207031214,3,-0.10018603111223612,1.000003039606067,18.55500030517578,-2.352900258050039,17.46500015258789,1.0674130334150724,17.520000457763672,-0.10018603111223612
4243,2003-06-06,18.645000457763672,20.0,18.524999618530273,19.44499969482422,11638800.0,-0.00903534793880123,-1.836536698088985,-1.7391250264333207,57.69671261561,45.619884574239066,-0.8537070081344424,-0.8316737913505534,-1.4897009736126918,-3.501167964615224,17.157409826622498,1.4750003814697266,-0.42706855050283465,0.8367504119873033,-0.4072089060751871,2.0807097300497936,0.2147707529560563,1.4587300710185502,-1.537459210968862,48.7712927134247,3.8308699980008853,0.6219796590312453,6,-0.13000011444091797,-0.3625001907348633,-1.733750581741333,-3.2050008773803675,-1.095001220703125,4,-0.0707964420711279,-1.285715150726156,18.815000534057614,1.000003039606067,18.55500030517578,-2.352900258050039,17.46500015258789,-0.0707964420711279
4244,2003-06-09,17.700000762939453,18.2450008392334,17.21500015258789,18.049999237060547,10192000.0,-0.050683811832824444,1.7837793254187135,0.43749850988245953,61.111118789652956,48.22207642610641,0.16946973115580732,0.07171666577116653,-0.49306786844827855,-2.53190230488474,16.564161919688814,1.4300003051757812,-0.2844883477088871,-0.07949934005737447,-1.3044716738455868,1.1454729937308379,-0.6919855069514824,0.5329868268367335,2.299999237060547,17.41474459333407,-31.397470232072145,0.6124861668941062,6,0.9074993133544922,0.5824995040893555,-0.40000128746032715,-2.0550012588500977,-0.1350002288818395,0,-0.013276870069045987,-1.836536698088985,18.645000457763672,-1.285715150726156,18.815000534057614,1.000003039606067,18.55500030517578,-0.013276870069045987
4245,2003-06-10,17.899999618530273,17.954999923706055,17.69499969482422,17.7549991607666,5583400.0,0.011299369885315658,1.0392089398177928,-0.41428882833787467,63.341076321017276,50.50576448665701,0.005301068356082794,-0.18917441487593578,-0.6427192537706219,-2.697124573985949,15.613737151268925,0.26000022888183594,-0.15809671108315726,0.15299949645996236,-1.0192563612365007,1.3252553541564254,-0.43312843238826915,0.7391274253081939,2.1000003814697266,24.596032440680425,-28.49534157471617,0.5861279288482313,6,0.7075004577636719,0.38250064849853516,-0.2999999523162842,-1.9549999237060547,-0.7899990081787109,1,-0.02821224421948154,1.7837793254187135,17.700000762939453,-1.836536698088985,18.645000457763672,-1.285715150726156,18.815000534057614,-0.02821224421948154
4246,2003-06-11,17.90999984741211,18.184999465942386,17.625,17.989999771118164,5862200.0,0.0005586720164778569,1.3829799322281309,-0.5517218699850044,62.603566857702646,52.433225119035036,0.007011885558814157,-0.23774838488530747,-0.5857435349652675,-2.665789666075181,14.689696369040522,0.5599994659423864,-0.026044081530042007,0.17974977493286204,-0.9719378603026207,1.3314374101683448,-0.39609404268487935,0.7555935925506034,2.0343001556396487,24.955107106021195,-31.77193703371193,0.5758438176177413,6,0.6975002288818359,0.3725004196166992,-0.2499997615814209,-1.9049997329711914,-1.1599998474121094,2,-0.043551127486928354,1.0392089398177928,17.899999618530273,1.7837793254187135,17.700000762939453,-1.836536698088985,18.645000457763672,-0.043551127486928354
4247,2003-06-12,17.989999771118164,18.23500061035156,17.625,18.225000381469727,11508200.0,0.004466774114328942,3.784298472631637,2.9375104308227833,58.47570371454609,54.309762949991146,-0.013241305607984089,-0.34612686140555127,-0.5929108456749503,-2.6928716240001265,14.44305301425523,0.610000610351559,0.058413418244747106,0.2664997100830071,-0.8769997287181681,1.4099991488841823,-0.3052500093175823,0.8382494294835965,1.8997142349243177,27.827635942257672,-29.069391486978006,0.5717497194005882,6,0.6175003051757812,0.29250049591064453,-0.3299996852874756,-1.984999656677246,-1.7150001525878906,3,-0.03752080298212235,1.3829799322281309,17.90999984741211,1.0392089398177928,17.899999618530273,1.7837793254187135,17.700000762939453,-0.03752080298212235
4248,2003-06-13,15.774999618530273,16.90999984741211,15.725000381469727,16.584999084472653,45566600.0,-0.1231239678025976,-1.6044003261363946,3.4467972858905114,37.1452298435528,54.50708609166935,2.1302732150991446,1.7693883076239914,1.6344174140820265,-0.43577950642898244,13.534040552463535,2.2649993896484375,0.049383822768490404,-1.827750396728515,-3.2418505869607124,-0.41365020649631745,-2.5348004918446136,-1.1207003016124162,4.0612201104431165,1.984096348336293,-52.32599132629515,0.7070500951160983,6,2.08750057220459,2.08750057220459,1.9075005054473877,0.23000049591064453,0.8600006103515625,4,0.09160061678396714,3.784298472631637,17.989999771118164,1.3829799322281309,17.90999984741211,1.0392089398177928,17.899999618530273,0.09160061678396714
4249,2003-06-16,15.850000381469727,16.024999618530273,15.354999542236328,15.994999885559082,19051000.0,0.004754406640451014,5.536618951697316,0.17901185147160364,34.0052683611144,54.0550738307713,2.0042378767543774,1.6099627141601438,1.5699690347755535,-0.4687030507181067,13.140374787020063,0.6700000762939453,0.0419771893534886,-1.6467496871948235,-3.2501025138024886,-0.04339686058716019,-2.4484261004986543,-0.8450732738909927,3.8217705736035157,17.187522765654514,-31.860411783472067,0.801676413303832,6,1.8274993896484375,1.8274993896484375,1.9700000286102295,0.1549997329711914,0.8449993133544957,0,0.10725544572089052,-1.6044003261363946,15.774999618530273,3.784298472631637,17.989999771118164,1.3829799322281309,17.90999984741211,0.10725544572089052
4250,2003-06-17,16.245000839233402,16.364999771118164,15.729999542236328,16.075000762939453,12185000.0,0.02492116392788679,2.097577655065897,-1.172418329025366,36.56276784431665,51.998630161190576,1.5846211159895347,1.2362073323870533,1.2038683970872839,-0.8271252770515147,13.672543307288748,0.6350002288818359,0.05172699774699652,-1.224999237060544,-2.89516163548182,0.44516316136073186,-2.060080436271182,-0.3899180378499061,3.1677638310696246,30.902811351369415,-12.531161988869151,0.8350811992106381,6,1.432498931884762,1.432498931884762,1.6162493228912318,-0.24000072479248402,-0.005001068115237928,1,0.08125574802287927,5.536618951697316,15.850000381469727,-1.6044003261363946,15.774999618530273,3.784298472631637,17.989999771118164,0.08125574802287927
4251,2003-06-18,16.03499984741211,16.264999389648438,15.899999618530273,16.174999237060547,9535400.0,-0.012927114864415223,1.2812507450587702,-0.8235254518731105,36.74851522374117,49.74332884125044,1.564044087844234,1.4650075058659944,1.4260954166056834,-0.5738913009569977,14.146125565439494,0.36499977111816406,0.09071798695783784,-1.3992502212524407,-3.1623286212970925,0.36382817879221285,-2.2807894212747684,-0.517711021230113,3.134298915206916,23.61111295075999,-16.93770759482139,0.8815392000223264,6,1.6424999237060547,1.6424999237060547,1.8262503147125244,-0.029999732971191406,0.4650001525878906,2,0.06704089636227506,2.097577655065897,16.245000839233402,5.536618951697316,15.850000381469727,-1.6044003261363946,15.774999618530273,0.06704089636227506
4252,2003-06-19,15.770000457763672,16.049999237060547,15.515000343322756,16.004999160766598,9162000.0,-0.01652631070596522,2.2923124776252077,1.6785694822888029,34.533558094524565,47.169645005574274,1.5105356377857575,1.7342576245858048,1.712421588469816,-0.26628195033779534,14.669493612604324,0.5349988937377912,0.11017260432832998,-1.6104996681213386,-3.509521302660012,0.28852196641733663,-2.560010485390677,-0.6609888508520001,3.17044035163239,26.68815653257579,-11.590752738048124,0.9495108172693374,6,1.0299997329711914,1.9074993133544922,2.1737496852874756,0.2349996566772461,0.7099990844726562,3,0.062143279251071215,1.2812507450587702,16.03499984741211,2.097577655065897,16.245000839233402,5.536618951697316,15.850000381469727,0.062143279251071215
4253,2003-06-20,15.94499969482422,16.049999237060547,15.524999618530273,15.854999542236328,10025600.0,0.011096970956294028,2.5000063578449447,-0.38298148644153046,37.18469775742998,44.511153779771725,1.0194726983378413,1.5273017278269432,1.5694430256684466,-0.40416674605606495,15.47500470313212,0.5249996185302734,-0.03229500017166842,-1.3655004501342756,-3.3702971340590206,0.6392962337904695,-2.367898792096648,-0.363102108171903,2.780314638542256,58.415843453924495,19.807797365948765,1.0023983419623723,6,0.8500003814697248,1.7325000762939435,2.0500004291534406,0.06000041961669744,0.07999992370605291,4,0.020696138602823044,2.2923124776252077,15.770000457763672,1.2812507450587702,16.03499984741211,2.097577655065897,16.245000839233402,0.020696138602823044
4254,2003-06-23,15.55500030517578,15.925000190734865,15.229999542236328,15.920000076293945,7276400.0,-0.024459040270476518,2.7066701253254952,-4.05554613656587,35.262345815282686,41.39129483469011,1.1993280634211683,1.874808093440615,1.978887236822624,0.020816553163223617,16.400222779988972,0.7150001525878924,-0.23562466117543934,-1.6674998283386255,-3.8204965490490235,0.4854968923717724,-2.7439981886938245,-0.5910014679834266,2.9680951407228893,28.63442267845454,-12.269418527584179,1.0764983603551994,6,1.1774997711181658,2.0599994659423846,2.4399998188018817,0.4499998092651385,0.48500061035156783,0,0.0694310448420048,2.5000063578449447,15.94499969482422,2.2923124776252077,15.770000457763672,1.2812507450587702,16.03499984741211,0.0694310448420048
4255,2003-06-24,15.460000038146973,15.9350004196167,15.4350004196167,15.80500030517578,9053600.0,-0.00610737802410688,-1.5316487480292718,0.9452068037519828,21.78668677525748,36.85608593664065,1.0189716516848826,1.8923811691452954,2.0932740972302426,0.15291870005059494,16.913628330558744,0.5,-0.45521858353023603,-1.6517501354217536,-3.9309219957347317,0.6274217248912226,-2.7913360655782427,-0.5121642052652646,2.7996477354587093,22.222273412477563,-11.821309526595435,1.1395859301564883,6,1.2725000381469727,2.1549997329711914,2.4599997997283936,0.5450000762939453,0.9049997329711914,1,0.07988354810025444,2.7066701253254952,15.55500030517578,2.5000063578449447,15.94499969482422,2.2923124776252077,15.770000457763672,0.07988354810025444
4256,2003-06-25,15.645000457763672,15.925000190734865,15.494999885559082,15.59000015258789,5603000.0,0.011966391924981723,-2.5101945488941455,-0.1594210510312122,20.702401426034086,32.65905234902821,0.5351722005208579,1.6174319021672474,1.9118340964022806,0.006472594319632208,17.28683130459724,0.4650001525878924,-0.6351180952362441,-1.3569997310638442,-3.6990443288620938,0.9850448667344036,-2.528022029962969,-0.1859774321647194,2.37227545733246,50.60988658249519,22.60578394203608,1.171022298899124,6,0.4249992370605469,1.9699993133544922,1.9999995231628418,0.3599996566772461,0.654998779296875,2,0.038031274908606916,-1.5316487480292718,15.460000038146973,2.7066701253254952,15.55500030517578,2.5000063578449447,15.94499969482422,0.038031274908606916
4257,2003-06-26,16.065000534057614,16.135000228881836,15.630000114440918,15.675000190734865,6310200.0,0.02684564167497494,-1.1041649695917284,7.090875988347801,27.208480624909427,31.554969102512274,-0.20853468555593224,1.1347145697941308,1.4943842249258843,-0.37724895984334594,17.319397645202233,0.505000114440918,-0.8522191019742316,-0.8602496623992941,-3.2203176436646785,1.4998183188660903,-2.0402836530319846,0.3197843282333981,1.729293271209734,92.265232959802,64.12496425186535,1.1800339906326918,6,-0.26750087738036754,1.5499992370605504,1.587499618530277,0.039999961853030896,0.48999977111816406,3,0.027077463522032996,-2.5101945488941455,15.645000457763672,-1.5316487480292718,15.460000038146973,2.7066701253254952,15.55500030517578,0.027077463522032996
4258,2003-06-27,16.299999237060547,16.495000839233402,16.024999618530273,16.145000457763672,10483200.0,0.0146279922309831,-1.379750258336812,0.3974324175622693,35.858567176256415,31.76089119308361,-0.4036820322880885,0.8354372260271177,1.2758411340320244,-0.5692046828521704,17.38160562981581,0.47000122070312855,-1.0791247196165124,-0.5572509288787835,-2.906527448713021,1.792025590955454,-1.731889188795904,0.6173873310383353,1.2891510271643192,84.58486938821643,52.812269935879186,1.1746382599171192,6,-0.4374990463256818,1.3150005340576172,1.4012513160705566,-0.10499906539917347,-0.08499908447265625,4,0.011042964024594815,-1.1041649695917284,16.065000534057614,-2.5101945488941455,15.645000457763672,-1.5316487480292718,15.460000038146973,0.011042964024594815
4259,2003-06-30,16.03499984741211,16.5,15.949999809265135,16.260000228881836,5279600.0,-0.016257632027731672,-1.7848078650274595,-1.4516267966135066,31.405782671003465,31.187892840493255,-0.12257033413364482,1.0366283028675056,1.5294104982101686,-0.2629848138092008,17.27079753906606,0.5500001907348651,-1.3141813461563387,-0.7480002880096421,-3.10294232944322,1.6069417534239339,-1.9254713087264292,0.42947073270714675,1.365418359053674,56.33799663840864,22.68033826999782,1.1774710207167882,6,-0.1700000762939453,1.5799999237060547,1.6662507057189941,0.16250038146972656,-0.2550001144409162,0,-0.0006236500765199882,-1.379750258336812,16.299999237060547,-1.1041649695917284,16.065000534057614,-2.5101945488941455,15.645000457763672,-0.0006236500765199882
4260,2003-07-01,16.40999984741211,16.40999984741211,15.869999885559082,15.890000343322756,6495400.0,0.023386342598595178,1.0769249109138959,-2.311104988767847,36.05947737930259,31.11133308000008,-0.5271380646871986,0.6098027042129388,1.147585892278645,-0.5941652492605911,17.350379713698715,0.5399999618530273,-1.24822550005549,-0.3202502727508545,-2.65807094018648,2.017570394684771,-1.4891606064686655,0.8486600609669583,0.8167848659153165,91.04476195627522,53.96116082748185,1.1689103337178126,7,-0.5450000762939453,1.2049999237060547,1.2912507057189941,-0.19499969482421875,-0.5500001907348651,1,-0.022547162420791356,-1.7848078650274595,16.03499984741211,-1.379750258336812,16.299999237060547,-1.1041649695917284,16.065000534057614,-0.022547162420791356
4261,2003-07-02,16.790000915527347,16.805000305175778,16.274999618530273,16.350000381469727,8587800.0,0.02315667712667069,1.2553253657447991,0.8461556801446749,39.43663035988448,31.656118887262288,-0.8814762047765132,0.09569903805608604,0.7561697392489357,-0.9246584334955728,15.948733752324362,0.5300006866455043,-1.1555569765892528,0.14800076484680602,-2.0274010383171586,2.3234025680107706,-0.9397001367351763,1.2357016664287883,0.27704098411279077,98.72345640735176,57.97112435064524,1.0877009015819818,7,-0.7725009918212926,0.8249988555908168,0.9487495422363246,-0.302500724792484,-0.9000005722045916,2,-0.02531275290260071,1.0769249109138959,16.40999984741211,-1.7848078650274595,16.03499984741211,-1.379750258336812,16.299999237060547,-0.02531275290260071
4262,2003-07-03,16.930000305175778,17.149999618530273,16.454999923706055,16.565000534057614,6292400.0,0.008338259798363667,-1.3760633043047608,0.8295439274861542,66.01942903339466,34.85997791792503,-0.9382974103260775,-0.2031776272130763,0.6013110396355295,-1.0177451854371,14.312588980040017,0.6949996948242188,-1.0988291369020278,0.3822501659393289,-1.5460500893676752,2.3105504212463313,-0.5818999617141714,1.346400293592831,-1.7000007629394496,82.81255005859856,35.62140861856507,0.9641501276535013,7,-0.7400007247924769,0.6849994659423864,0.8087501525878942,0.13749980926514027,-0.3000011444091797,3,-0.03721211203538077,1.2553253657447991,16.790000915527347,1.0769249109138959,16.40999984741211,-1.7848078650274595,16.03499984741211,-0.03721211203538077
4263,2003-07-07,17.325000762939453,17.364999771118164,17.065000534057614,17.25,5855200.0,0.023331391059864037,2.8709883835401127,0.20548167115198704,68.78981742903927,38.58525254167576,-1.248222606009044,-0.7400841015297992,0.19315581372638135,-1.3636186937345318,11.81792232830551,0.43499946594238637,-1.014224149923546,0.8432506084442153,-0.8600380729754349,2.5465392898638637,-0.008393732265609799,1.6948949491540404,-2.056601219177246,97.3244808534716,44.42390500939099,0.8516443407098242,7,-0.9250006675720215,0.28999900817871094,0.3249998092651367,-0.2175006866455078,-0.41500091552734375,0,-0.04444446890939313,-1.3760633043047608,16.930000305175778,1.2553253657447991,16.790000915527347,1.0769249109138959,16.40999984741211,-0.04444446890939313
4264,2003-07-08,17.46500015258789,17.600000381469727,17.145000457763672,17.15999984741211,6041000.0,0.008080772495428379,-1.7164248787264569,4.066629367783937,66.62125234390908,43.5668709381926,-1.2167505729815495,-0.9471528642623142,0.059249294297632815,-1.4538169831415928,11.342860644383823,0.4549999237060547,-0.8776635629811693,0.9950000286102281,-0.6758364040677627,2.6658364612882206,0.15958181227123092,1.8304182449492234,-2.112736599731445,92.19652079863862,35.00504580457145,0.8354182163389962,7,-0.9175000190734863,0.14999961853027344,0.16125011444091797,-0.3575000762939453,-0.274999618530277,1,-0.07157171423298159,2.8709883835401127,17.325000762939453,-1.3760633043047608,16.930000305175778,1.2553253657447991,16.790000915527347,-0.07157171423298159
4265,2003-07-09,17.395000457763672,17.594999313354492,17.260000228881836,17.370000839233402,5444800.0,-0.00400799852348388,-1.734677036379631,0.08196588038120756,69.2634818058771,48.96254653595294,-0.9425221299093849,-0.9664781047286013,0.12675576083259443,-1.335115175389518,10.842126036755253,0.33499908447265625,-0.7654026516849868,0.9502502918243394,-0.6430596811957017,2.5435602648443787,0.15359530531431886,1.74690527833436,-1.907872695190429,84.52831655347339,22.135362566559408,0.7966549865100199,7,-0.7800002098083496,0.2199993133544922,0.23124980926513672,-0.28750038146972656,-0.2350006103515625,2,-0.09284281013466011,-1.7164248787264569,17.46500015258789,2.8709883835401127,17.325000762939453,-1.3760633043047608,16.930000305175778,-0.09284281013466011
4266,2003-07-10,17.129999160766598,17.354999542236328,16.979999542236328,17.125,6003200.0,-0.015234336879755506,-1.542372223838619,0.1999694819560929,69.26344438104616,53.635320286634794,-0.49698466792463947,-0.8041372164129967,0.3840376042617031,-1.0264500887899324,9.931537030712802,0.41500091552734375,-0.5981250392258382,0.7242490291595409,-0.7519276601216518,2.2004257184407354,-0.013839315481057213,1.4623373738001373,-1.516099041059567,58.95187486465295,-7.628779925077538,0.7380883446405969,7,-0.3949990272521937,0.48500061035156605,0.4962511062622106,-0.022499084472652697,0.05000114440917969,3,-0.07413891221886781,-1.734677036379631,17.395000457763672,-1.7164248787264569,17.46500015258789,2.8709883835401127,17.325000762939453,-0.07413891221886781
4267,2003-07-11,17.315000534057614,17.34000015258789,17.020000457763672,17.03499984741211,4972000.0,0.01079984718941085,-1.0645177168382258,56.00953834418255,69.35028933501428,57.356622748719005,-0.5431441821503569,-1.0986279067809832,0.2047518598353939,-1.1736933416942712,8.922792430046226,0.31999969482421875,-0.3291572328277894,0.943000364303586,-0.40605949242748096,2.292060221034653,0.26847043593805253,1.6175302926691195,-1.5819343986448207,54.03234489738728,-13.020082233576282,0.6745299283655339,7,-0.5800004005432093,0.2999992370605504,0.46874952316284535,-0.20750045776366832,0.7899990081787145,4,-0.08229859351906832,-1.542372223838619,17.129999160766598,-1.734677036379631,17.395000457763672,-1.7164248787264569,17.46500015258789,-0.08229859351906832
4268,2003-07-14,17.219999313354492,17.825000762939453,17.194999694824222,17.530000686645508,5076200.0,-0.005486642666643893,-2.5000000000000493,-1.1071450466958812,75.65481662430734,62.273182076863876,-0.33963295906015745,-0.9379073190144425,0.26934329188699024,-1.0403047396910452,9.288471796412173,0.6300010681152308,-0.05214426173323261,0.7757491588592522,-0.5933161038532688,2.1448144215717733,0.09121652750298992,1.4602817902155127,-1.3749171231782835,28.402298746794756,-41.712404780042974,0.6845326313562606,7,-0.3724989891052246,0.3950004577636719,0.7237510681152344,-0.11249923706054688,1.1800003051757812,0,-0.03426249570929629,-1.0645177168382258,17.315000534057614,-1.542372223838619,17.129999160766598,-1.734677036379631,17.395000457763672,-0.03426249570929629
4269,2003-07-15,17.549999237060547,17.579999923706055,17.245000839233402,17.344999313354492,4326800.0,0.019163759399812186,1.5282826029063263,-0.6612871469882483,80.02870338474676,67.15865163302433,-0.48291389556468545,-1.1953011787154466,-0.10736270399906189,-1.3304069928443099,9.326829608383722,0.3600006103515625,0.18262572020993062,1.0207491397857673,-0.4029718544544494,2.4444701340259822,0.30888864266566074,1.7326096369058757,-1.5465235610632782,67.45548773881325,-8.357184004944543,0.7118604971201077,7,-0.4999990463256836,-0.8124990463256836,0.8487510681152344,0.005000591278076172,0.720001220703125,1,-0.03646720327468411,-2.5000000000000493,17.219999313354492,-1.0645177168382258,17.315000534057614,-1.542372223838619,17.129999160766598,-0.03646720327468411
4270,2003-07-16,17.565000534057614,17.670000076293945,17.364999771118164,17.594999313354492,5077600.0,0.0008547747948266515,2.3888865341414824,-0.146335563226322,79.00299355478145,71.55491421023511,-0.3540844834741179,-1.166128995862234,-0.16599021872668374,-1.3110060192177677,9.792041570470083,0.30500030517578125,0.3413199470471966,0.9697504520416231,-0.5193696234762086,2.458870527559455,0.22519041428270725,1.714310489800539,-1.4158028511049707,69.23078659395385,-9.366284805718166,0.7445600377589163,7,-0.42500019073485973,-0.8325004577636683,0.8799996376037633,-0.010000705718990588,1.654998779296875,2,-0.021349273475562702,1.5282826029063263,17.549999237060547,-2.5000000000000493,17.219999313354492,-1.0645177168382258,17.315000534057614,-0.021349273475562702
4271,2003-07-17,17.110000610351562,17.59000015258789,17.040000915527347,17.200000762939453,4738600.0,-0.025903780806828314,-3.7826115801172118,3.0001271617493903,65.62031538222496,71.51056824899405,0.16883586054786193,-0.6603182192655623,0.2430654478659875,-0.8179126878307343,10.073064627633046,0.5499992370605433,0.5515236903367793,0.46100049018859934,-1.0205584182272815,1.9425593986044802,-0.2797789640193393,1.2017799443965398,-0.8267386809999735,11.180138940225374,-62.97449834413847,0.74077945420794,7,0.2924995422363281,-0.3775005340576172,1.3349995613098145,0.44499921798706055,1.5900001525878906,3,0.0029222229852112758,2.3888865341414824,17.565000534057614,1.5282826029063263,17.549999237060547,-2.5000000000000493,17.219999313354492,0.0029222229852112758
4272,2003-07-18,16.75,17.389999389648438,16.610000610351562,17.375,4560800.0,-0.021040362215636765,1.3816801006383077,6.944432670707413,56.48415143996369,70.14327202798565,0.559450482824893,-0.2351925171684499,0.5611790940990424,-0.4208866386467953,9.732091684376416,0.779998779296875,0.7155448838486222,0.05199990272522115,-1.3708120210699768,1.474811826520419,-0.6594060591723796,0.7634058646228201,-0.3433989639613806,11.522582063075932,-58.779936574372925,0.7114059618975994,7,0.4675006866455078,-0.017499923706054688,1.695000171661377,0.804999828338623,2.25,4,0.025671660010494257,-3.7826115801172118,17.110000610351562,2.3888865341414824,17.565000534057614,1.5282826029063263,17.549999237060547,0.025671660010494257
4273,2003-07-21,16.274999618530273,16.825000762939453,16.024999618530273,16.774999618530273,6492200.0,-0.028358231729535888,1.6666603088621437,0.8,53.26086111466724,68.65878411362544,0.9720682582759466,0.28016231165883454,1.0028999852857368,0.098333262501761,9.638615129263462,0.8000011444091797,0.8290947148255512,-0.43950047492980815,-1.8328943030601437,0.9538933532005256,-1.136197388994976,0.2571964391353596,1.5500011444091797,15.197564159943603,-54.52207485559337,0.6966969140651669,7,0.6500005722045898,0.2525005340576172,2.1700005531311035,1.2800002098083496,2.7950000762939453,0,0.11244239426110125,1.3816801006383077,16.75,-3.7826115801172118,17.110000610351562,2.3888865341414824,17.565000534057614,0.11244239426110125
4274,2003-07-22,16.635000228881836,16.969999313354492,16.415000915527347,16.459999084472653,4549400.0,0.0221198536890701,-3.18870694929292,-0.3500022888183665,53.069576725496866,66.85946132691653,0.5385891008615857,0.005503297192770873,0.6032843964256536,-0.21594337485354487,9.158957310263546,0.6949996948242188,0.7974370303420066,-0.1334998607635498,-1.4170726449928281,1.1500729234657285,-0.775286252878189,0.5082865313510894,1.154000511169432,37.08209365369052,-28.703267704890408,0.641786392114639,7,0.28999996185302734,-0.10750007629394531,1.2274999618530273,0.9649996757507324,2.4599990844726527,1,0.10610155487608774,1.6666603088621437,16.274999618530273,1.3816801006383077,16.75,-3.7826115801172118,17.110000610351562,0.10610155487608774
4275,2003-07-23,16.694999694824222,16.850000381469727,16.270000457763672,16.629999160766598,5088000.0,0.003606820866657756,2.093317193007441,0.3714291942322485,48.57995399561852,64.56129572853568,0.4121995042912161,0.0450822448628152,0.49468495996655193,-0.23172101890152774,8.738864829865705,0.5799999237060547,0.7148229013255616,-0.13525037765502645,-1.263161759451613,0.99266100414156,-0.6992060685533197,0.4287053132432668,1.0587210227966253,42.8114918629978,-18.030506791474714,0.5639556908982931,7,0.23000049591064098,-0.16749954223633168,0.9825000762939418,0.9825000762939418,2.7499999999999964,2,0.09433967006466792,-3.18870694929292,16.635000228881836,1.6666603088621437,16.274999618530273,1.3816801006383077,16.75,0.09433967006466792
4276,2003-07-24,16.239999771118164,16.959999084472653,16.170000076293945,16.885000228881836,3992400.0,-0.027253664691417545,-1.0127367178046687,-9.92300243551639,40.573777539909706,61.36390552907962,0.8131923889678099,0.5765010780180546,0.9046282624625768,0.2712915537802303,8.23011331013806,0.7899990081787074,0.6197563525588912,-0.6200002670288072,-1.6427676135799665,0.40276707952235213,-1.131383940304385,-0.1086165937532293,1.4791465245208713,15.750929570615927,-40.564079409836566,0.5113836732755795,7,0.6850004196166992,0.28750038146972656,1.4375,1.4375,3.1750011444091797,3,0.18349751134455494,2.093317193007441,16.694999694824222,-3.18870694929292,16.635000228881836,1.6666603088621437,16.274999618530273,0.18349751134455494
4277,2003-07-25,16.5,16.59000015258789,16.139999389648438,16.370000839233402,4057000.0,0.016009866536096373,1.9032357302389111,-0.20154894341831567,38.297879247970094,57.213134709486596,0.47542237227512274,0.36971641410231015,0.6055322454087957,0.06385803777555665,8.01691230032482,0.4500007629394531,0.5196120690875539,-0.3817500114440904,-1.3504025268117736,0.5869025039235929,-0.8660762691279302,0.10257624623974948,1.1852633620968618,50.264606864035265,-0.8273309271366784,0.4843262576838412,7,0.3474998474121094,0.027500152587890625,1.177499771118164,1.177499771118164,3.174999237060547,4,0.13333337957208813,-1.0127367178046687,16.239999771118164,2.093317193007441,16.694999694824222,-3.18870694929292,16.635000228881836,0.13333337957208813
4278,2003-07-28,16.479999542236328,16.655000686645508,16.364999771118164,16.540000915527347,3540600.0,-0.0012121489553740261,1.0,-0.4615520049298344,35.53599476586429,52.269500418499646,0.42400347143020056,0.4257203750625713,0.5833029553854701,0.14075452399129063,8.257064225002864,0.29000091552734375,0.43220402798514357,-0.41075048446655416,-1.3597905561931363,0.5382895872600297,-0.885270520329847,0.06376955139673868,1.172058544989202,40.96387757118662,-4.725011246638296,0.4745200358632916,7,0.36750030517578125,0.0475006103515625,0.7587504386901855,1.197500228881836,3.200000762939453,0,0.15291265338358806,1.9032357302389111,16.5,-1.0127367178046687,16.239999771118164,2.093317193007441,16.694999694824222,0.15291265338358806
4279,2003-07-29,16.024999618530273,16.545000076293945,15.96500015258789,16.379999160766598,8022400.0,-0.027609219438383015,-1.4421127869063108,5.916523618792902,31.92614195379595,47.03873912950125,0.7151374896843343,0.9274853494310769,0.9970076885145005,0.6442752776809542,8.631991520245005,0.5799999237060547,0.3117408145912748,-0.8652503967285163,-1.8161974508686178,0.08569665741158516,-1.340723923798567,-0.3897768696584656,1.5945172993213532,6.030103552848012,-33.31054327840341,0.475473527070051,7,0.7525005340576172,0.5025005340576172,1.2112503051757812,1.6525001525878906,3.354999542236328,1,0.1900156099082151,1.0,16.479999542236328,1.9032357302389111,16.5,-1.0127367178046687,16.239999771118164,0.1900156099082151
4280,2003-07-30,16.040000915527347,16.079999923706055,15.609999656677244,16.040000915527347,6696200.0,0.0009361183996365874,10.750298030614793,-0.0,34.604573425511006,43.59254557875526,0.5152499801750707,0.931080375788472,0.9783971817848176,0.6760593916529416,9.096724511269663,0.47000026702881037,0.17062816110565393,-0.8317491531372028,-1.8349928157627282,0.17149450948832268,-1.3333709844499673,-0.33012732182443827,1.51333533171373,31.8519586006276,-4.8011244727922495,0.5016218313127627,7,0.4599986076354945,0.5899996757507289,1.1337490081787074,1.5749988555908168,2.914999008178704,2,0.19046123587622632,-1.4421127869063108,16.024999618530273,1.0,16.479999542236328,1.9032357302389111,16.5,0.19046123587622632
4281,2003-07-31,16.364999771118164,16.674999237060547,16.024999618530273,16.364999771118164,7607400.0,0.02026177288283093,1.0967765752573386,0.0,37.092395388782556,41.43790601751291,0.08209213132645488,0.6035534631840029,0.6544583772410562,0.40348403852414094,9.779707898897142,0.6499996185302734,-0.02596313846623488,-0.4855002403259263,-1.5137277814684573,0.5427273008166047,-0.99961401089719,0.028613530245337415,1.071736280689084,70.89205745688545,34.9321454350323,0.5141137705712653,7,-0.07500028610229492,0.2950005531311035,0.8087501525878906,1.25,2.9799995422363246,3,0.18820653631427509,10.750298030614793,16.040000915527347,-1.4421127869063108,16.024999618530273,1.0,16.479999542236328,0.18820653631427509
4282,2003-08-01,16.299999237060547,16.600000381469727,16.049999237060547,16.165000915527347,5997200.0,-0.003971923920972675,-2.0136910422959144,100.0,37.3972710831065,39.67528490289505,0.08554296431035269,0.6523839688554176,0.7167229260487922,0.5209026539458463,10.035508289496207,0.5500011444091797,-0.2297338477881894,-0.5190007209777825,-1.575193700885606,0.5371922589300411,-1.047097210931696,0.009095768976131069,1.0271326310388993,64.78871852089986,26.72142183601096,0.5280964899539118,8,-0.009999752044677734,0.41750097274780273,0.5425004959106445,1.3150005340576172,2.715000152587894,4,0.19110440639680304,1.0967765752573386,16.364999771118164,10.750298030614793,16.040000915527347,-1.4421127869063108,16.024999618530273,0.19110440639680304
4283,2003-08-04,16.555000305175778,16.75,16.149999618530273,16.204999923706055,5034800.0,0.01564423803992865,-1.608691686051092,2.592627652660473,36.0839488415072,37.78799291578508,-0.14031917999160726,0.3549364047974244,0.4457736367359111,0.3134687658572908,9.936661452267307,0.6000003814697266,-0.3514769586266233,-0.2254996299743688,-1.2599428942458815,0.8089436342971439,-0.7427212621101269,0.2917220021613893,0.669103630238336,82.8947687633271,46.5395416569408,0.5172216321357563,8,-0.2700009346008301,0.1624999046325719,0.15124940872192738,1.0599994659423864,1.639999389648441,0,0.1884626320972842,-2.0136910422959144,16.299999237060547,1.0967765752573386,16.364999771118164,10.750298030614793,16.040000915527347,0.1884626320972842
4284,2003-08-05,16.21500015258789,16.704999923706055,16.084999084472653,16.454999923706055,4676000.0,-0.020537610771386605,-1.479993896507637,-0.6857128843984571,32.69231803787798,36.02270003159169,0.1495672380712456,0.6287230851924903,0.7665130171546437,0.6913188385037046,9.573972219887402,0.620000839233402,-0.42505013077554565,-0.5029997825622559,-1.514093049605929,0.5080934844814156,-1.0085464160840907,0.0025468509595789612,0.9122575261020103,53.0702029568915,20.011249732831793,0.505546633521836,8,0.069999217987057,0.502500057220459,0.523749828338623,1.3999996185302734,3.5149993896484375,1,0.21369103422640934,-1.608691686051092,16.555000305175778,-2.0136910422959144,16.299999237060547,1.0967765752573386,16.364999771118164,0.21369103422640934
4285,2003-08-06,15.779999732971193,16.165000915527347,15.640000343322756,16.139999389648438,6544200.0,-0.026827037651755536,1.560961483442194,1.4999999999999927,32.86083079204785,35.16570594849593,0.4929661314995304,0.9871392148134515,1.1651951965393774,1.1439012143695084,9.432895458577983,0.5749998092651349,-0.4645352825048974,-0.8572501659393286,-1.8982086189506528,0.1837082870719957,-1.3777293924449925,-0.33677093943366465,1.2562224643979487,12.612561527047864,-22.254971695309408,0.5204792265056626,8,0.40000009536742986,0.9375004768371564,0.9600000381469709,1.8350000381469709,3.984999656677248,2,0.2281368497284233,-1.479993896507637,16.21500015258789,-1.608691686051092,16.555000305175778,-2.0136910422959144,16.299999237060547,0.2281368497284233
4286,2003-08-07,15.859999656677244,16.0,15.675000190734865,15.824999809265135,3597800.0,0.005069703742700105,1.0634873539972165,-0.09722189108499149,37.63889525407048,35.09248550472931,0.39492517195498955,0.8507332601778739,1.0437385487698467,1.0710297745692987,9.742730748312782,0.32499980926513494,-0.5322299033686946,-0.713750267028809,-1.7827138621183725,0.35521332806075634,-1.2482320645735907,-0.1792684694840272,1.0906491882503833,19.819764090112514,-17.25715609945668,0.5344817975447823,8,0.32000017166137873,0.8575005531311053,0.8800001144409197,1.7550001144409197,3.7699995040893572,3,0.19514503997645272,1.560961483442194,15.779999732971193,-1.479993896507637,16.21500015258789,-1.608691686051092,16.555000305175778,0.19514503997645272
4287,2003-08-08,15.890000343322756,16.020000457763672,15.699999809265135,15.835000038146973,2886000.0,0.0018915944069948232,1.0317467045310162,1.571444141689424,43.89859203974539,36.02166297960499,0.30094387805139355,0.746789639512679,0.9795120945021747,1.0484043941354546,10.055110480403695,0.32000064849853693,-0.5899341853169275,-0.6124995708465573,-1.663241142597359,0.4382420009042427,-1.1378703567219564,-0.08712878497115639,0.9802095503098496,22.522529488735938,-16.606428878968945,0.5253707858754001,8,0.28999948501586736,0.8274998664855939,0.9262495040893537,1.7249994277954084,4.019999504089354,4,0.21743227787176123,1.0634873539972165,15.859999656677244,1.560961483442194,15.779999732971193,-1.479993896507637,16.21500015258789,0.21743227787176123
4288,2003-08-11,16.629999160766598,16.944999694824222,16.274999618530273,16.575000762939453,8565400.0,0.04657009449057714,-1.0457996150363087,0.9999653211262729,49.92926356955123,38.022009825800026,-0.46437374700339973,-0.04182103596988185,0.211246441112781,0.3134526118102343,9.558230887124598,1.0549993515014666,-0.5609613025347322,0.1569992542266796,-0.840716078175511,1.1547145866288702,-0.3418584119744139,0.6558569204277749,-1.0199995040893537,75.86201604658267,34.96743383265057,0.49885766620109495,8,-0.3524994850158656,0.0875010490417516,0.2725005149841344,0.985000610351566,3.605001449584961,0,0.14341553513174676,1.0317467045310162,15.890000343322756,1.0634873539972165,15.859999656677244,1.560961483442194,15.779999732971193,0.14341553513174676
4289,2003-08-12,16.90999984741211,17.0,16.635000228881836,16.819999694824222,5136400.0,0.01683708363053249,1.703697424377287,1.6364140801110174,52.862849297227626,40.050707144879645,-0.6768089215337127,-0.39234289585576576,-0.08983696068222713,0.03179564212566888,9.0635575495371,0.370000839233402,-0.534935803764192,0.46899991035461497,-0.4182052674656127,1.3562050881748426,0.02539732144450113,0.9126024992647288,-1.2733001899719252,93.38234005089537,50.55200244076789,0.4436025889101134,8,-0.5899996757507324,-0.19249963760375977,0.09750008583068848,0.7049999237060547,3.85000038146973,1,0.07599052980528342,-1.0457996150363087,16.629999160766598,1.0317467045310162,15.890000343322756,1.0634873539972165,15.859999656677244,0.07599052980528342
4290,2003-08-13,17.190000534057614,17.209999084472653,16.725000381469727,17.024999618530273,4310400.0,0.016558290311774027,3.7317404492083392,1.8333403975755849,63.268153224934245,42.95912468222983,-0.8677838834836074,-0.7398084773311844,-0.38632831445184124,-0.232282803415778,8.530081094378438,0.48499870300292613,-0.4891483914102466,0.7677505970001199,-0.030863357972691574,1.5663645519729315,0.3684436195137124,1.1670575744865275,-1.4987688629150373,98.69716190046614,50.27515862166098,0.399306977486406,8,-0.7650008201599086,-0.472500324249264,-0.10875058174132946,0.4249992370605504,3.4949989318847727,2,0.14776026348261895,1.703697424377287,16.90999984741211,-1.0457996150363087,16.629999160766598,1.0317467045310162,15.890000343322756,0.14776026348261895
4291,2003-08-14,17.15999984741211,17.28499984741211,16.944999694824222,17.149999618530273,3613800.0,-0.0017452405883330302,1.6153834867769232,0.0606071114810204,59.850731652325564,45.45395363436528,-0.7969621744109148,-0.744016000740011,-0.4086462462803375,-0.17423764577545597,8.606825951386481,0.3400001525878871,-0.3808496691218721,0.7352499485015862,-0.07268753325690724,1.5431874302600797,0.3312812076223395,1.139218689380833,-1.3776421314697291,92.11356485857642,42.11015703213114,0.403968740879247,8,-0.6974997520446777,-0.44249963760375977,-0.04499983787536621,0.4549999237060547,2.8800010681152344,3,0.15180650148019614,3.7317404492083392,17.190000534057614,1.703697424377287,16.90999984741211,-1.0457996150363087,16.629999160766598,0.15180650148019614
4292,2003-08-15,17.180000305175778,17.334999084472653,16.819999694824222,17.190000534057614,2166200.0,0.00116552785206947,2.4333598245223165,-1.0,60.44775949445646,48.16104370691521,-0.7588034234200798,-0.7696083966445677,-0.490193478892472,-0.17473422783423231,9.322710608031679,0.5149993896484304,-0.28233486899054583,0.7337503910064669,-0.13148394455651413,1.598984726569448,0.3011332232249764,1.1663675587879574,-1.2774312187158188,85.37746628399711,32.81658712688241,0.4326171677814901,8,-0.6925005912780726,-0.4625000953674281,-0.005000352859493518,0.43499946594238637,3.5499992370605504,4,0.1426076142066608,1.6153834867769232,17.15999984741211,3.7317404492083392,17.190000534057614,1.703697424377287,16.90999984741211,0.1426076142066608
4293,2003-08-18,18.104999542236328,18.11000061035156,17.260000228881836,17.270000457763672,4348600.0,0.05384163100287487,1.0118323160822071,-83.49799732977303,77.22510487911327,53.109131133719124,-1.6101363175755417,-1.6342689548169886,-1.4617794309744951,-1.0768881628563953,9.696086534787742,0.9300003051757812,-0.18631808577545073,1.5672496318817153,0.4330285133538716,2.701470750409557,1.0001390726177952,2.134360191145637,-2.059187455975099,99.66094462224832,39.511717742840204,0.5671105592639212,8,-1.22999906539917,-1.2449994087219274,-0.929999589920044,-0.48999977111816406,2.1499996185302734,0,0.09969623589136134,2.4333598245223165,17.180000305175778,1.6153834867769232,17.15999984741211,3.7317404492083392,17.190000534057614,0.09969623589136134
4294,2003-08-19,18.399999618530273,18.44499969482422,17.905000686645508,18.09000015258789,5534000.0,0.016293846106195886,1.6999976158119352,0.37125725250125635,78.78045592119781,58.21131170362467,-1.7462349275453235,-1.8870077628400885,-1.770433987173444,-1.3435029814877204,10.464959711272392,0.5399990081787109,-0.0706412127922107,1.773999738693238,0.3662446350643336,3.1817548423221442,1.070122186878784,2.477877290507692,-2.1064849093782065,97.38371545008455,32.26481803451399,0.7038775518144531,8,-1.3399996757507324,-1.372499942779541,-1.1687495708465576,-0.7849998474121094,2.2550010681152344,1,0.09972831684046835,1.0118323160822071,18.104999542236328,2.4333598245223165,17.180000305175778,1.6153834867769232,17.15999984741211,0.09972831684046835
4295,2003-08-20,18.270000457763672,18.45499992370605,18.05500030517578,18.1299991607666,7194400.0,-0.007065171927269076,-1.7586274935379878,0.4516178651194556,74.39179796673363,62.29496756058724,-1.3699496207214068,-1.7212108956703673,-1.6623289810406519,-1.1879015729683147,11.073655558322566,0.3999996185302699,0.03722430125275622,1.5652505397796617,-0.023351898420241213,3.1538529779795663,0.7709493206797084,2.359551758879613,-1.6752778506175048,88.68504953856186,23.29275807439204,0.7943012190999521,8,-1.1925005912780797,-1.237500667572025,-1.3762502670288086,-0.6550006866455078,2.0550003051757812,2,0.1362889824154363,1.6999976158119352,18.399999618530273,1.0118323160822071,18.104999542236328,2.4333598245223165,17.180000305175778,0.1362889824154363
4296,2003-08-21,19.21999931335449,19.375,18.25,18.25,8845600.0,0.05199774667696433,-1.3195892708613945,6.928502336480404,80.48016198523507,66.35958644341943,-2.0039463760921805,-2.5681806852969835,-2.6239567181922965,-2.0988498254251198,12.235397146359423,1.125,0.22853533479554144,2.366249418258665,0.43840136435732546,4.294097472160004,1.402325391307997,3.3301734452093346,-2.3276323355587394,93.93343764650362,27.288946810031376,0.9639240269506693,8,-1.394999504089352,-1.7274994850158656,-2.283749103546139,-1.6049995422363246,0.8800010681152379,3,0.07622269536554982,-1.7586274935379878,18.270000457763672,1.6999976158119352,18.399999618530273,1.0118323160822071,18.104999542236328,0.07622269536554982
4297,2003-08-22,18.700000762939453,19.59499931335449,18.545000076293945,19.174999237060547,6721800.0,-0.027055076430399727,-1.675157811869776,-0.48968949522081195,71.21662846308415,68.72484920936752,-1.166054392217589,-1.9762354543634437,-2.124448271500583,-1.5406716077657094,13.48146485337674,1.0499992370605433,0.45827173484427774,1.7362508296966546,-0.35107151324137575,3.823573172634685,0.6925896582276394,2.7799120011656697,-1.3607598411469404,61.67028259811218,-2.7980906449258782,1.0436611714690152,8,-0.5850009918212891,-1.0975012779235875,-1.6325006484985352,-1.085000991821289,0.9949989318847656,4,0.07165775924691764,-1.3195892708613945,19.21999931335449,-1.7586274935379878,18.270000457763672,1.6999976158119352,18.399999618530273,0.07165775924691764
4298,2003-08-25,19.0,19.0,18.57999992370605,18.57999992370605,3123400.0,0.01604273929523581,1.0000000000000169,-0.8842135273615135,77.76671231881615,71.49194510065514,-1.2231410676894114,-2.1900474907086576,-2.3704670563373114,-1.8183221314436757,14.914313883197632,0.42000007629394887,0.6843940311103225,1.91025004386902,-0.3511013897011992,4.171601477439237,0.7795743270839104,3.0409257606541296,-1.2096073998950914,64.79291142897786,-1.0711011002095745,1.1306757167851087,8,-0.8400001525878906,-1.3975005149841344,-2.0249996185302734,-1.385000228881836,0.8999996185302734,0,0.09105260748612243,-1.675157811869776,18.700000762939453,-1.3195892708613945,19.21999931335449,-1.7586274935379878,18.270000457763672,0.09105260748612243
4299,2003-08-26,19.06999969482422,19.19499969482422,18.30500030517578,18.7450008392334,7147400.0,0.0036841944644325775,2.0956562121639326,0.773806658462035,85.37636834414346,73.94841344723393,-1.066697837159019,-2.1294023664963326,-2.386977805057434,-1.8667762253439264,15.595246511924202,0.8899993896484375,0.9021624592013922,1.8279997348785386,-0.5390645551324695,4.195064024889545,0.6444675898730345,3.0115318798840427,-0.9186857520693934,65.90909372395213,-6.414476314005029,1.1835321450055034,8,-0.8625001907348633,-1.4675002098083532,-2.343749523162842,-1.4549999237060547,0.7649993896484375,1,0.06213945909312213,1.0000000000000169,19.0,-1.675157811869776,18.700000762939453,-1.3195892708613945,19.21999931335449,0.06213945909312213
4300,2003-08-27,19.09499931335449,19.149999618530273,18.875,19.020000457763672,2622800.0,0.0013109396397659179,1.972977431361026,0.23076652209890158,85.20132920925094,76.76514650911454,-0.886254885235001,-2.0172179577604936,-2.3698291471263992,-1.8631599325104666,15.816397903726703,0.27499961853027344,1.062398281408619,1.7002494335174525,-0.733563800132675,4.13406266716758,0.48334281669238877,2.9171560503425162,-0.7899990081787074,62.82525983206805,-15.472974663660573,1.2169066168250642,8,-0.8874998092651332,-1.492499828338623,-2.3687491416931117,-1.4799995422363246,1.3400001525878977,2,0.08169685411824035,2.0956562121639326,19.06999969482422,1.0000000000000169,19.0,-1.675157811869776,18.700000762939453,0.08169685411824035
4301,2003-08-28,19.44499969482422,19.475000381469727,18.81999969482422,19.274999618530273,4234600.0,0.018329426240143887,4.695622247837661,2.2667022710511997,86.16482337996035,79.6225980519483,-0.9812283885053468,-2.2394596713728205,-2.6659752155617795,-2.189563526882644,17.24905464714353,0.6550006866455078,1.2139809555286583,1.8962498188018806,-0.6503760855055951,4.442875723109356,0.6229368666481427,3.1695627709556184,-1.1399993896484375,88.3721136544091,2.8939311972922326,1.2733129521537383,8,-1.0174999237060547,-1.8425002098083532,-2.718749523162842,-1.8299999237060547,1.0750007629394531,3,0.045255905473193137,1.972977431361026,19.09499931335449,2.0956562121639326,19.06999969482422,1.0000000000000169,19.0,0.045255905473193137
4302,2003-08-29,19.415000915527344,19.59000015258789,19.15999984741211,19.3799991607666,3067400.0,-0.0015427503094721517,1.2337664911246415,0.20589258266108673,83.11539038994782,80.27707421981881,-0.6714661764537411,-2.0702711462710752,-2.5728173229803843,-2.1299950147106905,18.799267395703374,0.43000030517578125,1.3141220238824047,1.710500955581665,-0.8949000992972778,4.315902010460608,0.4078004281421954,3.0132014830211347,-0.8520008087158217,86.38138071276958,-0.30024489227872664,1.3027005274394712,8,-0.6650009155273438,-1.8125014305114782,-2.688750743865967,-1.8000011444091797,1.2299995422363281,4,0.035281969283583514,4.695622247837661,19.44499969482422,1.972977431361026,19.09499931335449,2.0956562121639326,19.06999969482422,0.035281969283583514
4303,2003-09-02,19.674999237060547,19.725000381469727,19.045000076293945,19.6200008392334,7185400.0,0.01339162035914554,7.774158616870731,1.5713040161299112,83.03468964178265,80.74976685543935,-0.765880183074362,-2.1971935207258184,-2.770974735517548,-2.354539903293027,20.741764107134276,0.6800003051757812,1.4566514417424017,1.8144993305206292,-0.8734207379054553,4.502419398946714,0.4705392963075852,3.158459364733673,-0.905599288940433,96.47879283642875,10.205038383411349,1.3439600342130424,9,-0.784998893737793,-2.0074992179870605,-2.987499237060547,-2.059999465942383,1.375,1,0.001016541730075371,1.2337664911246415,19.415000915527344,4.695622247837661,19.44499969482422,1.972977431361026,19.09499931335449,0.001016541730075371
4304,2003-09-03,19.68000030517578,19.9950008392334,19.56999969482422,19.725000381469727,6799000.0,0.00025418390389631007,-2.207540108106552,-0.8182070400554882,81.84147713885581,81.57750898567514,-0.6372304367576547,-2.0335570516137125,-2.7002289866567537,-2.32800964947344,22.774045097967388,0.4250011444091797,1.613822440144311,1.6462503910064683,-1.0417715330576627,4.334272315070599,0.3022394289744028,2.990261353038534,-0.7194802703857448,73.19147002056688,-11.035307381572707,1.344010962032065,9,-0.557499885559082,-1.877500057220459,-2.9925003051757812,-2.065000534057617,1.2849998474121094,2,0.011178826724745239,7.774158616870731,19.674999237060547,1.2337664911246415,19.415000915527344,4.695622247837661,19.44499969482422,0.011178826724745239
4305,2003-09-04,19.3799991607666,19.674999237060547,19.145000457763672,19.604999542236328,5509400.0,-0.015243960353510833,1.9041047213440285,5.0,76.55505012272303,81.14138544539603,-0.1823988494701787,-1.52838559307774,-2.3233427183895827,-1.9975822126573313,23.878295218123885,0.5349998474121094,1.6222811084448097,1.1662492752075195,-1.3638200484065557,3.6963185988215947,-0.09878538659951985,2.431283937014559,0.6150016784667969,47.65948259769267,-34.1003228878684,1.265034661807038,9,-0.22999858856201172,-1.5774989128112793,-2.727499008178711,-1.7649993896484375,1.5750007629394496,3,0.02347780925745191,-2.207540108106552,19.68000030517578,7.774158616870731,19.674999237060547,1.2337664911246415,19.415000915527344,0.02347780925745191
4306,2003-09-05,18.95499992370605,19.290000915527344,18.75,19.209999084472656,6047800.0,-0.021929786143692453,1.6023963489459099,1.1333276819395741,69.35662146292395,80.9347180009338,0.2246851627571793,-0.9060833843714491,-1.830775709968389,-1.5534204091892114,24.754220800522468,0.6299991607666016,1.5860132978199566,0.5865000247955301,-1.7047327558771457,2.877732805468206,-0.559116365540806,1.7321164151318662,1.0400009155273473,16.46584622643938,-62.15802678064264,1.1456163903363374,9,0.1950006484985387,-1.137499332427975,-2.389999866485592,-1.340000152587887,2.4400005340576207,4,0.0780796385224658,1.9041047213440285,19.3799991607666,-2.207540108106552,19.68000030517578,7.774158616870731,19.674999237060547,0.0780796385224658
4307,2003-09-08,19.34499931335449,19.399999618530273,18.96999931335449,18.979999542236328,4593600.0,0.020575014044747375,-1.2337664911246187,-1.4313763622627622,65.30866366231301,79.55049037243343,-0.07174413150058356,-1.079308076220567,-2.160822329520297,-1.9247488072873402,25.76585601330127,0.4449996948242223,1.6019953674029637,0.8037494659423778,-1.204131927469863,2.8116308593546187,-0.20019123076374257,1.8076901626484982,0.6002014923095729,47.79107729122944,-27.008001804039594,1.0039406967061206,9,-0.1949987411498988,-1.5274987220764125,-2.8699994087219203,-1.7299995422363246,2.0850009918212926,0,0.06073927041176175,1.6023963489459099,18.95499992370605,1.9041047213440285,19.3799991607666,-2.207540108106552,19.68000030517578,0.06073927041176175
4308,2003-09-09,19.01499938964844,19.26000022888184,18.96500015258789,19.21999931335449,4778400.0,-0.017058668152975187,1.070163227883231,-0.5616439787839852,57.52754920944129,76.4561771352443,0.2912335241570858,-0.5918109836765844,-1.7810440370632818,-1.5722985880943376,27.289940835170732,0.379999160766598,1.4768361214759302,0.35449953079223917,-1.4482579865175538,2.157257048102032,-0.5468792278626573,1.2558782894471356,0.8823933837890579,21.285077190117622,-48.56460073062709,0.9013787586548957,9,0.35750102996825817,-1.1974987983703649,-2.5112495422363317,-1.399999618530277,2.3950004577636683,1,0.08572185750384964,-1.2337664911246187,19.34499931335449,1.6023963489459099,18.95499992370605,1.9041047213440285,19.3799991607666,0.08572185750384964
4309,2003-09-10,18.19499969482422,18.96500015258789,18.114999771118164,18.934999465942386,9991600.0,-0.04312383492742167,1.1249979138404171,3.6097563244914386,49.2146506931174,72.45765730011837,1.0885325555642744,0.3471945310565374,-0.9112250900395935,-0.7468433231389611,28.253712675976082,0.899999618530277,1.4153810689572524,-0.5297501564025886,-2.152422970768228,1.0929226579630509,-1.3410865635854066,0.28158625078022936,1.6564973676757795,5.128201993180004,-59.763771277724295,0.8113364071828194,9,0.8600006103515625,-0.3774991035461426,-1.6937499046325684,-0.5799999237060547,3.25,2,0.15691121682450304,1.070163227883231,19.01499938964844,-1.2337664911246187,19.34499931335449,1.6023963489459099,18.95499992370605,0.15691121682450304
4310,2003-09-11,19.729999542236328,20.209999084472656,19.350000381469727,19.489999771118164,32085600.0,0.08436382924748043,-2.307696539986575,-0.32432411533792144,54.75746935873529,68.96795129776001,-0.38768965456140947,-1.041137860758944,-2.3896309082674243,-2.2671667676801164,29.480733106978363,2.0149993896484375,1.3278315710447757,0.8782497406005874,-0.6323834674097597,2.3888829486109344,0.12293313659541383,1.633566344605761,-1.614999771118164,77.08831983015033,15.214327433541975,0.7553166040051739,9,-0.567500114440918,-1.804999828338623,-3.2287497520446777,-2.114999771118164,1.4950008392333984,3,0.0625950653322509,1.1249979138404171,18.19499969482422,1.070163227883231,19.01499938964844,-1.2337664911246187,19.34499931335449,0.0625950653322509
4311,2003-09-12,19.76499938964844,19.924999237060547,19.415000915527344,19.7549991607666,9612200.0,0.0017739406094352539,2.0908996329797995,0.041667660078375114,60.923071385366136,66.50213807502872,-0.4163026468542128,-0.9180395791577389,-2.378713623378051,-2.291528651883052,30.661507479846183,0.5099983215332031,1.2031404347362873,0.7829996109008839,-0.5525283584268728,2.1185275802286405,0.11523562623700556,1.4507635955647622,-1.649999618530277,78.75895748568594,16.16276112514464,0.6677639846638789,9,-0.6024999618530309,-1.8224997520446813,-3.3162493705749547,-2.149999618530277,1.5799999237060476,4,0.06020746626892648,-2.307696539986575,19.729999542236328,1.1249979138404171,18.19499969482422,1.070163227883231,19.01499938964844,0.06020746626892648
4312,2003-09-15,19.6299991607666,19.94499969482422,19.56999969482422,19.774999618530273,4753800.0,-0.006830267293230663,-1.83019519778891,-14.49971390424814,56.68789318841254,63.57471624687649,-0.2766951491387566,-0.6219691985044342,-2.2029315541274457,-2.148962547050921,32.16060372685675,0.375,1.074190815213413,0.5254994392395034,-0.5352691422784126,1.5862680207574194,-0.0048848515194528375,1.0558837299984596,-1.4730994033813474,72.3150303673673,9.583750171608955,0.5303842907589579,9,-0.4674997329711914,-1.674999713897705,-3.1812491416931152,-2.0149993896484375,1.9400005340576172,0,0.08991346777664067,2.0908996329797995,19.76499938964844,-2.307696539986575,19.729999542236328,1.1249979138404171,18.19499969482422,0.08991346777664067
4313,2003-09-16,19.90999984741211,19.950000762939453,19.68000030517578,19.780000686645508,5159000.0,0.014263917402764337,1.5714207863688794,-0.8965431059430164,58.536590093568655,60.9852843529557,-0.5809483190277618,-0.8008714198825508,-2.45078992834949,-2.420969727825529,32.65186002146613,0.32000160217285156,0.901519605182461,0.7152501106262221,-0.293320630165244,1.7238208514176883,0.21096474023049083,1.2195354810219534,-1.7120381034851064,85.68022265457496,22.386312307119297,0.5042853703957326,9,-0.7475004196166992,-1.6675004959106445,-3.461249828338623,-2.2950000762939453,1.385000228881836,1,0.07634356953353971,-1.83019519778891,19.6299991607666,2.0908996329797995,19.76499938964844,-2.307696539986575,19.729999542236328,0.07634356953353971
4314,2003-09-17,20.23500061035156,20.32999992370605,19.854999542236328,19.86000061035156,8869600.0,0.01632349399448607,-1.4675207577829572,2.8846340067784673,60.9195540896008,59.24800701594212,-0.9151845496990099,-1.034383169963487,-2.7437224260292403,-2.727144197248375,32.92028174754472,0.475000381469723,0.7820288554876811,0.9485008239746051,-0.08909798893260756,1.9860996368818178,0.4297014175209988,1.4673002304282114,-1.9967981196136435,90.306187986812,25.839596018158005,0.5187994064536069,9,-1.0125007629394496,-1.7525005340576136,-3.737500667572018,-2.620000839233395,0.9449996948242223,2,0.05806766501699334,1.5714207863688794,19.90999984741211,-1.83019519778891,19.6299991607666,2.0908996329797995,19.76499938964844,0.05806766501699334
4315,2003-09-18,20.76000022888184,20.795000076293945,20.01499938964844,20.26499938964844,6522800.0,0.02594512491695733,1.7610617676547957,1.3200022379557292,62.18721860413155,58.45140669829851,-1.3676700846022456,-1.4369465261662704,-3.227635415063908,-3.233985511679009,33.35505612311456,0.7800006866455043,0.6536224714933105,1.3490004539489782,0.23055873868728938,2.467442169210667,0.7897795963181338,1.9082213115798226,-2.4381258408251973,97.46377763065718,34.5330799961923,0.5592208576308442,9,-1.3050003051757848,-2.0000000000000036,-4.241250038146976,-3.1450004577636754,0.24499893188476207,3,0.032996120346347135,-1.4675207577829572,20.23500061035156,1.5714207863688794,19.90999984741211,-1.83019519778891,19.6299991607666,0.032996120346347135
4316,2003-09-19,20.684999465942386,20.81999969482422,20.40999984741211,20.6200008392334,7375800.0,-0.0036127534736299927,1.4477669726024278,0.13131013436189418,61.6727796483116,58.04741958563169,-1.1415029953745695,-1.3139300670192178,-3.1030293298477503,-3.142116096922283,32.87293531906682,0.4099998474121094,0.5365203152982367,1.2007496833801312,-0.04918624328030319,2.4506856100405656,0.575781720049914,1.8257176467103484,-2.2147375365915067,89.19998168945341,28.027943710937762,0.6249679633302179,9,-1.217499732971195,-1.8649997711181676,-4.113749504089359,-3.0699996948242223,0.3350009918212855,4,0.026105918756074598,1.7610617676547957,20.76000022888184,-1.4675207577829572,20.23500061035156,1.5714207863688794,19.90999984741211,0.026105918756074598
4317,2003-09-22,20.040000915527344,20.399999618530273,19.924999237060547,20.270000457763672,7061600.0,-0.03118194667962282,-1.0652060338179075,-3.538529256411568,53.133061207382625,57.559143140958504,-0.4330954519924788,-0.5938413401029052,-2.4208617020533474,-2.4781599149678257,31.843836885393586,0.7600002288818395,0.4405131561841813,0.48875112533569265,-0.727381392128386,1.7048836427997713,-0.11931513339634492,1.0968173840677302,-1.3817599649385954,31.579017815315012,-24.08898461109152,0.608066258732039,9,-0.5725011825561523,-1.220001220703125,-3.450000762939453,-2.4250011444091797,1.6749992370605469,0,0.06511967755530446,1.4477669726024278,20.684999465942386,1.7610617676547957,20.76000022888184,-1.4675207577829572,20.23500061035156,0.06511967755530446
4318,2003-09-23,20.729999542236328,20.864999771118164,19.934999465942386,19.98500061035156,6813600.0,0.034431067624071776,-1.201180974394174,-3.2391322375732,58.06451234854739,58.54246110267296,-0.9546271795331975,-1.2096044210381223,-3.0618444193413836,-3.162400334708238,30.931670456144833,0.9300003051757777,0.4227977181459188,1.09224977493286,-0.20236064410295285,2.3868601939686727,0.44494456541495353,1.7395549844507663,-1.8988178921087417,86.63364373379461,31.811517912526078,0.6473052095179069,9,-0.6224994659423828,-1.6674995422363281,-4.127499580383301,-3.114999771118164,1.6049995422363281,1,0.04052099233656192,-1.0652060338179075,20.040000915527344,1.4477669726024278,20.684999465942386,1.7610617676547957,20.76000022888184,0.04052099233656192
4319,2003-09-24,20.2549991607666,20.80500030517578,20.15999984741211,20.6299991607666,7293600.0,-0.02291367062029781,-1.2831930106474199,-0.503356426365994,56.54450500789758,58.74102061924654,-0.1750995939099873,-0.6759302645163778,-2.5529755840163233,-2.6940055095291413,30.56838281822859,0.6450004577636719,0.40213545962448904,0.5579994201660163,-0.7356711743117081,1.8516700146437408,-0.0888358770728459,1.2048347174048786,-1.2204356985399585,35.10635491679703,-19.76993193421201,0.6468352972388625,9,-0.11499881744384766,-0.8699989318847656,-3.3874988555908203,-2.6399993896484375,1.8850002288818395,2,0.05134539415542405,-1.201180974394174,20.729999542236328,-1.0652060338179075,20.040000915527344,1.4477669726024278,20.684999465942386,0.05134539415542405
4320,2003-09-25,20.655000686645508,21.0,20.26000022888184,20.30500030517578,9736800.0,0.01974828647012239,-2.3636312405987714,-0.9333343505859375,62.76276878294544,58.9454314411998,-0.4806349819214937,-1.0045730206076158,-2.9142459198400914,-3.096437622459586,30.256796849859512,0.7450008392333984,0.46085864452579983,0.8800008773803718,-0.4484888244447127,2.2084905792054563,0.21575602646782954,1.544245728292914,-1.4373935935297126,67.90706339490072,7.8345325254435565,0.6642448509125426,9,-0.37000083923339844,-1.1275005340576172,-3.611250877380371,-3.0400009155273438,1.2249984741210938,3,0.02541755512357402,-1.2831930106474199,20.2549991607666,-1.201180974394174,20.729999542236328,-1.0652060338179075,20.040000915527344,0.02541755512357402
4321,2003-09-26,20.325000762939453,20.68000030517578,20.0,20.530000686645508,8811600.0,-0.01597675684994848,1.693074991029781,-0.5857134293546085,57.424252976836414,59.02724919546912,-0.07023058525042458,-0.6379746066849847,-2.5338826291469516,-2.7688958238156154,29.41240713187504,0.6800003051757812,0.6307435266477555,0.5060009002685533,-0.834704656073459,1.8467064566105655,-0.16435187790245465,1.1763536784395612,-0.8935065209975548,37.209417859867635,-23.408008313327137,0.6703527781710068,9,0.0149993896484375,-0.7675008773803711,-3.2700009346008336,-3.4825010299682617,2.2499999999999964,4,0.033456254479805825,-2.3636312405987714,20.655000686645508,-1.2831930106474199,20.2549991607666,-1.201180974394174,20.729999542236328,0.033456254479805825
4322,2003-09-29,20.100000381469727,20.825000762939453,19.934999465942386,20.46999931335449,6846200.0,-0.011070129054065903,-1.5428580770677156,1.8048735101740632,58.35258546286304,59.00680423650182,0.25529798444103236,-0.37842665825159116,-2.2484893499821688,-2.543136254071406,28.464802881514185,0.8900012969970668,0.6560025454151308,0.24675054550170827,-1.0854711071234107,1.5789721981268272,-0.4193602808108494,0.912861371814266,-0.4802854485608563,15.493035942310062,-48.0301022513995,0.6661108263125594,9,0.3274993896484375,-0.5425004959106445,-2.4412505626678467,-2.7975006103515625,2.2649993896484375,0,0.04577114720565367,1.693074991029781,20.325000762939453,-2.3636312405987714,20.655000686645508,-1.2831930106474199,20.2549991607666,0.04577114720565367
4323,2003-09-30,19.69499969482422,19.975000381469727,19.32999992370605,19.88500022888184,11578000.0,-0.020149287510406233,2.4864810528540766,0.5135164393306879,62.33552260081964,59.16413407108168,0.7002303548260507,0.029670459226654344,-1.771243713462006,-2.1322990043650307,26.941502809616622,0.7700004577636754,0.6370696960749314,-0.159250164031981,-1.4909383570238148,1.1724380289598528,-0.8250942605278979,0.5065939324639359,1.3050003051757812,21.85627272114695,-47.027085489238786,0.6658440964959177,9,0.4700002670288086,-0.13749980926513672,-1.8362500667572021,-2.2825002670288086,2.8500003814697266,1,0.10256412739597653,-1.5428580770677156,20.100000381469727,1.693074991029781,20.325000762939453,-2.3636312405987714,20.655000686645508,0.10256412739597653
4324,2003-10-01,19.899999618530273,20.19499969482422,19.5,19.7549991607666,12740000.0,0.010408729468522226,-1.1221404277128082,-0.7631581589117962,51.78947376874671,58.008829089372256,0.4947404325356928,-0.1665412511240305,-1.9117327071770482,-2.335081031746782,25.170117083749044,0.6949996948242188,0.6629788363552365,0.03474979400634837,-1.2945103092160508,1.3640098972287475,-0.629880257604853,0.6993798456175497,1.0666003799438464,34.13171669363999,-32.32108803036972,0.6646300516112003,10,0.2650003433227539,-0.3424997329711914,-2.018749952316284,-2.4875001907348633,3.0150012969970703,2,0.12236178455375368,2.4864810528540766,19.69499969482422,-1.5428580770677156,20.100000381469727,1.693074991029781,20.325000762939453,0.12236178455375368
4325,2003-10-02,19.834999084472656,20.290000915527344,19.604999542236328,20.1200008392334,8341400.0,-0.003266358557971527,1.1919977050851285,-1.9655231380389888,50.73221398365105,56.793210682187755,0.4634697178266265,-0.0692563004752742,-1.7835807374339367,-2.272609019585552,24.33764328271219,0.6850013732910156,0.6563773650890248,-0.053000736236572976,-1.3627234596971363,1.2567219872239903,-0.7078620979668564,0.6018606254937104,1.0988689125061022,33.77918911574362,-29.831560112864274,0.6548613617302818,10,0.3300008773803711,-0.2774991989135742,-1.929999589920044,-2.422499656677246,2.680000305175785,3,0.11620874270572545,-1.1221404277128082,19.899999618530273,2.4864810528540766,19.69499969482422,-1.5428580770677156,20.100000381469727,0.11620874270572545
4326,2003-10-03,20.434999465942386,20.5,19.96500015258789,20.049999237060547,7002400.0,0.030249579488986544,1.0776640778640711,-1.3508696786974017,57.67397410516488,57.29775655971911,-0.19637326479393025,-0.5825620332361581,-2.2974873289226956,-2.866804665279414,24.375849100108354,0.6650009155273438,0.6218371230477615,0.47299966812134286,-0.7808134238407511,1.7268127600834369,-0.15390687785970414,1.0999062141023899,0.46679116957091793,73.91297136682215,10.93219845443398,0.626906545981047,10,-0.269999504089359,-0.8774995803833043,-2.529999971389774,-3.022500038146976,1.2749996185302699,4,0.07071200061602623,1.1919977050851285,19.834999084472656,-1.1221404277128082,19.899999618530273,2.4864810528540766,19.69499969482422,0.07071200061602623
4327,2003-10-06,20.520000457763672,20.520000457763672,20.145000457763672,20.45499992370605,5631200.0,0.004159578861890889,10.538366736113149,0.1688324556232149,56.03960635369548,57.07276700473557,-0.23034969958327167,-0.6060962805969865,-2.3020136112290075,-2.943531642633168,24.28816874388814,0.375,0.5359818637471179,0.49925060272216726,-0.7428925608785661,1.7413937663229007,-0.12182097907819767,1.1203221845225322,0.3503543635134889,100.0,38.24271714558505,0.6210715818003661,10,-0.35500049591064453,-0.9625005722045898,-2.5050008296966553,-3.1075010299682617,0.8449993133544922,0,0.10014621146844438,1.0776640778640711,20.434999465942386,1.1919977050851285,19.834999084472656,-1.1221404277128082,19.899999618530273,0.10014621146844438
4328,2003-10-07,20.645000457763672,20.69499969482422,20.21500015258789,20.399999618530273,5269600.0,0.0060916177978302954,1.7826115801170948,3.7692127116403937,54.22680055592307,56.81524428784951,-0.4120011041638598,-0.635291149096723,-2.342782403433315,-3.0604846330289455,24.28333450921649,0.4799995422363281,0.4559814228528296,0.5427505493164055,-0.6337006644203704,1.7192017630531815,-0.045475057551982445,1.1309761561847935,0.19454726556206836,95.81596235738775,36.113818296331296,0.5882256068683882,10,-0.48000049591064453,-1.0875005722045898,-2.4687507152557373,-3.2325010299682617,0.7399997711181676,1,0.08331311577702949,10.538366736113149,20.520000457763672,1.0776640778640711,20.434999465942386,1.1919977050851285,19.834999084472656,0.08331311577702949
4329,2003-10-08,21.049999237060547,21.31999969482422,20.655000686645508,20.670000076293945,8578800.0,0.019617281197229275,-2.2439138990588816,1.55101166981962,53.06552768820138,55.73777305510018,-0.7737364254000632,-0.8595007993616619,-2.6424389370569656,-3.4514868675365875,26.12859450680924,0.6749992370605469,0.48994907263292475,0.8049993515014648,-0.044427975107325324,1.654426678110255,0.38028568819706976,1.22971301480586,-1.7199993133544957,84.25653447574052,28.11935044285856,0.4247136633043948,10,-0.7249994277954102,-1.3324995040893555,-2.7712490558624268,-3.5724992752075195,0.39000129699706676,2,0.07102142011489043,1.7826115801170948,20.645000457763672,10.538366736113149,20.520000457763672,1.0776640778640711,20.434999465942386,0.07102142011489043
4330,2003-10-09,20.96500015258789,21.43000030517578,20.84499931335449,21.30500030517578,6303200.0,-0.004037961403960844,-1.0172384309804932,-0.8947392196919123,52.953593883607425,55.241033155852506,-0.7153681259688796,-0.7138332164936934,-2.4513969854219084,-3.333842523065073,26.599330440644913,0.5850009918212926,0.42835536621418413,0.658250236511229,-0.2128248313363521,1.5293253043588102,0.2227127025874367,1.0937877704350214,-1.595200233459476,68.25937855593544,15.630897456734473,0.435537533923791,10,-0.5850000381469727,-1.192500114440918,-2.50249981880188,-3.3524999618530273,-0.4200000762939453,3,0.09301219884316336,-2.2439138990588816,21.049999237060547,1.7826115801170948,20.645000457763672,10.538366736113149,20.520000457763672,0.09301219884316336
4331,2003-10-10,20.95499992370605,21.200000762939453,20.76000022888184,21.05500030517578,3626000.0,-0.00047699636580278426,1.2564054911895275,0.2941186370317285,61.14492917257335,55.55129356804255,-0.6778921578428445,-0.6430811431775929,-2.343761006171402,-3.2904447384748714,27.030552459838443,0.44000053405761363,0.4117047990603879,0.5887499809265115,-0.28905773109790545,1.4665576929509285,0.14984612491430127,1.0276538369387218,-1.5027919891357406,63.03498537946567,7.423996685014089,0.4389038560122091,10,-0.5749998092651332,-1.1824998855590785,-2.478749513626095,-3.342499732971188,-0.754999160766598,4,0.07444521458468678,-1.0172384309804932,20.96500015258789,-2.2439138990588816,21.049999237060547,1.7826115801170948,20.645000457763672,0.07444521458468678
4332,2003-10-13,21.395000457763672,21.559999465942386,21.13999938964844,21.375,4165600.0,0.020997400890460316,1.4000108991825126,-0.20000381468270667,58.62516649085757,55.139031778046764,-1.0223945870691935,-0.9950912345569805,-2.676904425456595,-3.695666944766696,27.59720130833192,0.6049995422363352,0.32370822702157653,0.9405004501342766,0.02047799837496811,1.8605229018935852,0.48048922425462237,1.400511676013931,-1.8636808283691408,87.73240948597969,34.55657236825742,0.4600112258796544,10,-0.8650007247924805,-1.5575008392333984,-2.911249876022339,-3.679999828338623,-1.345001220703125,0,0.014723001634462607,1.2564054911895275,20.95499992370605,-1.0172384309804932,20.96500015258789,-2.2439138990588816,21.049999237060547,0.014723001634462607
4333,2003-10-14,21.43000030517578,21.489999771118164,21.23500061035156,21.23500061035156,3800200.0,0.001635889070495944,-1.6153801009428574,9.74976158687792,67.2035164442359,56.851703186434456,-0.8777026825353431,-0.9595756979720917,-2.6106579989002796,-3.7033154399165227,28.188790544409382,0.2549991607666051,0.30528950149651024,0.8995002746582017,-0.08031674018392465,1.879317289500328,0.4095917672371385,1.3894087820792649,-1.7769598855883793,85.63543247344427,28.927473566711328,0.4899085074210625,10,-0.8475008010864258,-1.5925006866455078,-2.9462497234344482,-3.684999942779541,-1.6300010681152344,1,-0.0030331560024251525,1.4000108991825126,21.395000457763672,1.2564054911895275,20.95499992370605,-1.0172384309804932,20.96500015258789,-0.0030331560024251525
4334,2003-10-15,21.40999984741211,21.7450008392334,21.290000915527344,21.614999771118164,4461400.0,-0.0009332924628490114,-1.044953644768481,-1.0512833052936152,62.438199740449875,58.15236827052321,-0.6939607773698349,-0.8928085321933565,-2.476595297299575,-3.655323260275999,28.4815310925868,0.4549999237060547,0.30006918688314244,0.8207498550415053,-0.22326722764506712,1.8647669377280778,0.2987413136982191,1.3427583963847916,-1.642541885043407,65.98976809753214,10.256479871167926,0.5220085413432868,10,-0.5549993515014648,-1.4799995422363281,-2.8149993419647217,-3.607499599456787,-2.260000228881836,2,-0.0011676608457935611,-1.6153801009428574,21.43000030517578,1.4000108991825126,21.395000457763672,1.2564054911895275,20.95499992370605,-0.0011676608457935611
4335,2003-10-16,21.44499969482422,21.5,21.149999618530273,21.45499992370605,3339400.0,0.001634743001473593,5.9999809265864315,0.04878162245646254,70.43792419337991,59.570584946991545,-0.5325704597291612,-0.9210830900737363,-2.380750974005867,-3.667591838747665,28.204213122220967,0.35000038146972656,0.30686350818369945,0.8214997291564927,-0.28893462152135285,1.9319340798343383,0.26628255381756816,1.3767169044954173,-1.5193383023063411,69.54304989698376,10.992942543957817,0.5552171753389232,10,-0.4999990463256836,-0.9074993133544922,-3.00874924659729,-3.6424994468688965,-1.7649993896484375,3,-0.00023311545058268823,-1.044953644768481,21.40999984741211,-1.6153801009428574,21.43000030517578,1.4000108991825126,21.395000457763672,-0.00023311545058268823
4336,2003-10-17,21.225000381469727,21.71999931335449,21.13999938964844,21.549999237060547,6400600.0,-0.010258769712530702,-1.3434300620754278,32.49914171277142,70.56672301538147,61.18470902051222,-0.21090349875332848,-0.6941430576282315,-2.032345209060118,-3.4285443635531117,27.970949257829723,0.5799999237060476,0.38453559786001534,0.5745003700256355,-0.5680265280820329,1.7170272681333039,0.0032369209718012826,1.1457638190794697,-1.1537918332146084,14.04971705102489,-47.88356863572523,0.5712634490538335,10,-0.24499988555908203,-0.6875,-2.681250810623169,-3.3150010108947754,-0.5249996185302734,4,-0.032037705203974864,5.9999809265864315,21.44499969482422,-1.044953644768481,21.40999984741211,-1.6153801009428574,21.43000030517578,-0.032037705203974864
4337,2003-10-20,21.34499931335449,21.395000457763672,20.854999542236328,21.2549991607666,4367800.0,0.0056536598222880485,4.684147124959845,-0.27692452154723574,83.67347733173467,64.45656199560239,-0.2252577490950216,-0.7498048368802053,-2.020862988181154,-3.524771852923024,28.42863398856489,0.5400009155273438,0.48743293423422074,0.6292493820190401,-0.5155296800568614,1.7740284440949416,0.05685985098108759,1.2016389130569927,-1.139887381821108,55.05607382499955,-11.453179255844837,0.5723895310379514,10,-0.1449985504150355,-0.8074989318847621,-2.7924997806549037,-3.4349999427795375,-0.8299999237060476,0,-0.05364247304981962,-1.3434300620754278,21.225000381469727,5.9999809265864315,21.44499969482422,-1.044953644768481,21.40999984741211,-0.05364247304981962
4338,2003-10-21,21.56999969482422,21.655000686645508,21.149999618530273,21.31999969482422,3803000.0,0.010541128541004863,1.4047556334638196,2.777773068283075,83.80567895838648,67.87213435895629,-0.34112089501428144,-0.95775231967772,-2.1329128597402374,-3.725409113652649,28.522085063831625,0.5050010681152344,0.5147938758009971,0.8122497558593764,-0.39467982598631224,2.019179337705065,0.20878496493653032,1.4157145467822225,-1.241696650674836,80.33697872130678,9.330158514346394,0.6034647909228446,10,-0.31749916076660156,-1.0324993133544922,-3.0112502574920654,-3.6600003242492676,-1.0100002288818324,1,-0.07046826514922944,4.684147124959845,21.34499931335449,-1.3434300620754278,21.225000381469727,5.9999809265864315,21.44499969482422,-0.07046826514922944
4339,2003-10-22,21.295000076293945,21.51499938964844,21.225000381469727,21.40999984741211,5457000.0,-0.012749171183171648,-1.2745095105951973,-0.45999908447265625,77.2388407583565,70.5704951228173,-0.030969948483956955,-0.6333138650439274,-1.7548560961038255,-3.4251627534592117,28.620586351327315,0.3449993133544922,0.547388024812431,0.4852500915527358,-0.7200910563694976,1.6905912394749691,-0.11742048240838088,1.0879206655138525,-0.8533612085378408,50.867127223495224,-23.822262213257524,0.6026705739611173,10,-0.042499542236328125,-0.7574996948242188,-2.592500686645508,-3.385000705718994,-0.6399993896484375,2,-0.07020431246195047,1.4047556334638196,21.56999969482422,4.684147124959845,21.34499931335449,-1.3434300620754278,21.225000381469727,-0.07020431246195047
4340,2003-10-23,21.18000030517578,21.325000762939453,20.81999969482422,20.84499931335449,5295200.0,-0.00540031794816398,-1.6233806124319423,-2.913057900585505,66.97042346658128,71.21777226659596,0.1315709303147905,-0.5027416062259675,-1.5450373122286294,-3.284450450776493,28.19173472634694,0.5050010681152344,0.5858329881992077,0.34400033950805664,-0.8699866818568687,1.557987360872982,-0.26299317117440424,0.9509938501905175,-0.6340924797014935,40.000084771086435,-33.35047991427503,0.606993510682462,10,0.10249996185302734,-0.6424999237060547,-2.327500343322754,-3.2100005149841344,-0.13500022888183594,3,-0.09584516796014564,-1.2745095105951973,21.295000076293945,1.4047556334638196,21.56999969482422,4.684147124959845,21.34499931335449,-0.09584516796014564
4341,2003-10-24,21.0049991607666,21.155000686645508,20.530000686645508,21.155000686645508,5082200.0,-0.008262565717074843,7.333248563145313,-0.4477644232137828,60.61267265276955,71.43860628458617,0.351359534728946,-0.2890019198669407,-1.274328561241699,-3.101897553765191,28.03964982764895,0.6499996185302734,0.6005065469470061,0.13499927520751953,-1.0566119268302963,1.3266104772453353,-0.46080632581139014,0.7308048762264292,0.7400016784667969,42.22208658854167,-26.610869909863055,0.5958056010189086,10,0.13250160217285156,-0.467498779296875,-1.8974990844726562,-2.802499294281006,-0.39999961853027344,4,-0.06308016703307795,-1.6233806124319423,21.18000030517578,-1.2745095105951973,21.295000076293945,1.4047556334638196,21.56999969482422,-0.06308016703307795
4342,2003-10-27,21.020000457763672,21.51499938964844,20.8799991607666,21.450000762939453,4799200.0,0.0007141774623391495,1.267867847411428,2.8666395402065,58.62069267911103,70.48495919957232,0.3101902775366092,-0.2440581535662787,-1.192119424939488,-3.1133346617884,27.889568774035567,0.6350002288818395,0.6244694096832788,0.10400056838989258,-1.0321964955266196,1.2401976323064048,-0.4640979635683635,0.6720991003481487,0.7007003784179702,43.55553521050347,-20.961062800164306,0.5680985319582553,10,0.11750030517578125,-0.4825000762939453,-1.8762507438659668,-2.8050007820129395,-0.19000053405762074,0,-0.015223581724805757,7.333248563145313,21.0049991607666,-1.6233806124319423,21.18000030517578,-1.2745095105951973,21.295000076293945,-0.015223581724805757
4343,2003-10-28,21.71500015258789,21.71500015258789,20.95499992370605,21.145000457763672,5200600.0,0.033063733572257004,1.666668897484988,-1.3255797448590336,63.48886154893718,70.60169940051534,-0.38010257341885634,-0.8221154324232103,-1.8096485131594946,-3.797978177466902,28.938041961891614,0.7600002288818395,0.629719807727259,0.6980002403259284,-0.3356975421706636,1.7316980228225205,0.18115134907763064,1.2148491315742262,-1.1849994659423828,100.0,36.41144123677016,0.5168488912482966,10,-0.5900001525878906,-1.177499771118164,-2.5712504386901855,-3.500000476837158,-0.8899993896484375,1,-0.05526137483339777,1.267867847411428,21.020000457763672,7.333248563145313,21.0049991607666,-1.6233806124319423,21.18000030517578,-0.05526137483339777
4344,2003-10-29,22.334999084472656,22.46999931335449,21.40999984741211,21.55500030517578,9542600.0,0.028551642990013004,1.019048068853526,1.3684196436936997,72.83331553141271,70.86785399363009,-0.9555813511063569,-1.3179066190750177,-2.352885309780632,-4.388821578017168,30.067298992034473,1.0599994659423793,0.6353873761834379,1.1962491989135735,0.14308416530230872,2.2494142325248383,0.6696666821079411,1.722831715719206,-1.7812984085083023,93.04122038937486,28.802423380140425,0.5265825168056323,10,-0.8349990844726562,-1.4349994659423864,-2.7499990463256836,-4.097499370574951,-2.884998321533203,2,-0.07947166739595946,1.666668897484988,21.71500015258789,1.267867847411428,21.020000457763672,7.333248563145313,21.0049991607666,-0.07947166739595946
4345,2003-10-30,22.13999938964844,22.5,22.09499931335449,22.450000762939453,7191600.0,-0.00873067843373132,-1.0249957084819288,-0.39743828005790066,68.60282048103531,70.64964260092496,-0.7282071054151871,-0.9922406882004147,-2.07761582155425,-4.168697684329981,31.15033598405764,0.40500068664551137,0.603488894195003,0.8859994888305707,-0.06607048768480084,1.8380694653459422,0.40996450057288314,1.3620344770882582,-1.5096467681884818,81.72585097308719,16.61869801279215,0.4760349882576862,10,-0.6249990463256871,-1.2249994277954137,-2.377499103546146,-3.902499675750736,-2.4249992370605504,3,-0.06707311399914695,1.019048068853526,22.334999084472656,1.666668897484988,21.71500015258789,1.267867847411428,21.020000457763672,-0.06707311399914695
4346,2003-10-31,21.8799991607666,22.375,21.7549991607666,22.2450008392334,4138200.0,-0.011743461429515767,-1.0162573890174236,1.1774195533132479,58.06986420054777,67.80479669745975,-0.40848049737123304,-0.6518550433387844,-1.7693380235426623,-3.8849897545449927,31.77882381125204,0.6200008392333984,0.5933556850863226,0.5537492752075188,-0.35495588177974824,1.4624544321947859,0.09939669671388529,1.0081018537011524,-1.1374676965942392,61.72836308363955,-0.49549666990589003,0.4543525784936334,10,-0.36499881744384766,-0.9649991989135742,-1.9737491607666016,-3.5749993324279785,-3.0149993896484375,4,-0.03816266528793599,-1.0249957084819288,22.13999938964844,1.019048068853526,22.334999084472656,1.666668897484988,21.71500015258789,-0.03816266528793599
4347,2003-11-03,22.57500076293945,22.649999618530273,21.875,22.11000061035156,5943800.0,0.03176424263393329,1.5203327171903591,-1.2739671624008444,65.62073904146516,65.78424781780183,-1.0176776223546646,-1.249046672131552,-2.390227026113724,-4.553278940820714,32.52545262933234,0.7749996185302734,0.5762156014537538,1.1460008621215785,0.15972895050408908,2.132272773739068,0.6528649063128356,1.6391368179303214,-1.7270211866174279,95.57528795905763,34.81278895829868,0.4931359558087441,11,-0.985000610351559,-1.5850009918212855,-2.6262507438659632,-4.2700009346008265,-3.534999847412106,0,-0.08726472443523459,-1.0162573890174236,21.8799991607666,-1.0249957084819288,22.13999938964844,1.019048068853526,22.334999084472656,-0.08726472443523459
4348,2003-11-04,22.364999771118164,22.739999771118164,22.045000076293945,22.15999984741211,5371800.0,-0.009302369201512395,-2.1954048188016575,0.44085990631434735,62.38650537743473,64.13398833103275,-0.7633175124710441,-0.9524113157734035,-2.116696975041471,-4.282148252046451,33.12687529316848,0.6949996948242188,0.5732490885852641,0.8499999046325684,-0.14831436883704896,1.8483141781021857,0.3508427678977597,1.349157041367377,-1.372858591419483,71.80450966079309,11.219776890806173,0.49915713673480894,11,-0.7299995422363281,-1.3299999237060547,-2.372499942779541,-4.059999942779541,-2.475000381469723,1,-0.06863402026028143,1.5203327171903591,22.57500076293945,-1.0162573890174236,21.8799991607666,-1.0249957084819288,22.13999938964844,-0.06863402026028143
4349,2003-11-05,22.545000076293945,22.70000076293945,22.149999618530273,22.399999618530273,3383400.0,0.008048303466035911,1.4175777189040766,0.7073195694042557,63.74999821186153,63.77616330273055,-0.8351874255803757,-1.0695011084991748,-2.2320234147517226,-4.400549114854986,33.05161595017369,0.5500011444091761,0.5364683358425886,0.9552501678466783,-0.11756438593100071,2.0280647216243572,0.41884289095784055,1.491657444735516,-1.3780730374533157,80.20308893467384,19.89429902213361,0.5364072768888395,11,-0.9099998474121094,-1.4250001907348633,-2.6837501525878906,-4.240000247955322,-2.4449996948242188,2,-0.07629183000815642,-2.1954048188016575,22.364999771118164,1.5203327171903591,22.57500076293945,-1.0162573890174236,21.8799991607666,-0.07629183000815642
4350,2003-11-06,22.915000915527344,22.96500015258789,22.44499969482422,22.53000068664551,9120000.0,0.01641165837131453,1.1443375190243787,2.6551656099549885,70.3614353728772,64.85935916052028,-1.0428651061742826,-1.3554151750147874,-2.532523447165886,-4.712480636240485,32.9644298051406,0.5200004577636719,0.492813948015943,1.2277509689331048,0.0451779140775912,2.4103240237886183,0.6364644415053498,1.8190374963608598,-1.5907666034589596,95.86783503497067,28.480393885172532,0.591286527427756,11,-0.9925012588500977,-1.6300010681152344,-3.053750991821289,-4.610001087188721,-4.010000228881836,3,-0.1512109977809334,1.4175777189040766,22.545000076293945,-2.1954048188016575,22.364999771118164,1.5203327171903591,22.57500076293945,-0.1512109977809334
4351,2003-11-07,22.51499938964844,23.190000534057614,22.440000534057614,23.0,7899800.0,-0.01745588085959271,-1.3622109683348989,-1.259741096155087,63.20540050176558,65.36877114081524,-0.4538744954649232,-0.8775420875781812,-2.0775194957496126,-4.252793133620823,33.144175287497056,0.75,0.47636075704759406,0.7497494697570843,-0.43525104284362115,1.9347499823577898,0.15724921345672982,1.3422497260574389,-0.9938731767177167,48.66913534047288,-19.440471761665634,0.5925002563003532,11,-0.44249916076660867,-0.9374990463256871,-2.6537494659423864,-4.209999561309818,-3.0999984741210973,4,-0.12436150623872044,1.1443375190243787,22.915000915527344,1.4175777189040766,22.545000076293945,-2.1954048188016575,22.364999771118164,-0.12436150623872044
4352,2003-11-10,21.709999084472656,22.0,21.450000762939453,21.575000762939453,16932000.0,-0.03575395634014067,-1.8571513500123855,-0.2783467044203261,51.397197837883944,64.02525295069822,0.51327104667687,-0.050312430233304895,-1.2247698097702795,-3.3879506607175287,32.24003429782144,1.064998626708988,0.4982817760829974,-0.07100076675414968,-1.2435895630300529,1.1015880295217535,-0.6572951648921013,0.5152936313838019,1.4800014495849574,14.942434237570199,-49.488103287513255,0.5862943981379508,11,0.590001106262207,-0.04249858856201172,-1.8487491607666016,-3.404999256134033,-2.1599998474121094,0,-0.13104557500369873,-1.3622109683348989,22.51499938964844,1.1443375190243787,22.915000915527344,1.4175777189040766,22.545000076293945,-0.13104557500369873
4353,2003-11-11,21.364999771118164,21.70499992370605,21.299999237060547,21.649999618530273,7043600.0,-0.015891263376479836,1.0506340116082742,-2.1111362287716524,50.68897260855167,61.56477040371365,0.8978167240543975,0.30521611134741633,-0.8434273543570718,-2.987302043150649,31.19627708699486,0.4099998474121094,0.5474266902655458,-0.41275005340576243,-1.589786960784167,0.7642868539726422,-1.0012685070949665,0.17576840028344165,1.8250007629394496,3.4391793360614855,-60.116675301285184,0.588518453689203,11,0.880000114440918,0.33750057220458984,-1.5037498474121094,-3.059999942779541,-1.3050003051757777,1,-0.1088227886963904,-1.8571513500123855,21.709999084472656,-1.3622109683348989,22.51499938964844,1.1443375190243787,22.915000915527344,-0.1088227886963904
4354,2003-11-12,21.38500022888184,21.5,21.200000762939453,21.440000534057614,7079600.0,0.0009361318969314247,2.428577656675749,0.1929836302552253,52.056165128354685,59.72625314230469,0.8145455670431971,0.2985537194322063,-0.8262641701745075,-2.9447447540321185,29.769521017398816,0.2999992370605469,0.6105465977219247,-0.39149961471557404,-1.5702327782599497,0.7872335488288016,-0.9808661964877636,0.19786696705661555,1.7294002532958928,9.296456644235544,-54.8745585759078,0.5893665817721879,11,0.8100004196166957,0.475000381469723,-1.5237503051757848,-3.0800004005432164,-1.9449996948242259,2,-0.06990885308545858,1.0506340116082742,21.364999771118164,-1.8571513500123855,21.709999084472656,-1.3622109683348989,22.51499938964844,-0.06990885308545858
4355,2003-11-13,21.440000534057614,21.584999084472656,21.149999618530273,21.2549991607666,6435000.0,0.0025719104319434916,-1.2025263889827809,-3.3636426688864844,54.470718212982945,59.326348032575275,0.7261731090256873,0.25630033824015186,-0.8330240780390454,-2.9347155062400034,28.645411084569666,0.4349994659423828,0.6098194377655304,-0.3362493515014684,-1.5152805839426158,0.842781880939679,-0.9257649677220421,0.2532662647191053,1.5595359649658214,14.215724773455554,-50.55339090117224,0.5895156162205731,11,0.7299995422363317,0.42000007629394887,-1.4187507629394496,-2.975000858306881,-1.5150012969970668,3,-0.06250000556013446,2.428577656675749,21.38500022888184,1.0506340116082742,21.364999771118164,-1.8571513500123855,21.709999084472656,-0.06250000556013446
4356,2003-11-14,20.545000076293945,21.5,20.45499992370605,21.4950008392334,7294200.0,-0.04174442329616335,1.1770855685096515,-5.1351011402768165,45.86597043794614,57.131373743295384,1.577813112295594,1.1570683195242815,0.11451249788356677,-1.9821836158567478,26.995728914234963,1.0450000762939489,0.49324067645832415,-1.1972497940063462,-2.4780410486113595,0.08354146059866707,-1.8376454213088529,-0.5568541667038396,2.3065734722900366,5.825252307027777,-59.081480968653146,0.640395627302506,11,1.277500152587887,1.277500152587887,-0.46875,-2.0250000953674316,-0.3950004577636719,4,-0.0798247448799364,-1.2025263889827809,21.440000534057614,2.428577656675749,21.38500022888184,1.0506340116082742,21.364999771118164,-0.0798247448799364
4357,2003-11-17,20.200000762939453,20.645000457763672,20.030000686645508,20.46999931335449,6079200.0,-0.0167923734277603,-1.0163969795037757,0.28420877219047397,35.959238277327884,54.1950107321724,1.7327019265823438,1.4881892186885324,0.49654941863038005,-1.5877811572741543,26.14184904005284,0.6149997711181641,0.3847899163805266,-1.484999179840088,-2.9321159393991287,-0.03788242028104705,-2.20855755961961,-0.7614408000605657,2.411915423156735,10.14926290905532,-48.23980660641557,0.723558379779521,11,1.4099998474121094,1.4099998474121094,-0.12375068664550781,-1.6800007820129395,-0.20000076293945312,0,-0.03886137711699167,1.1770855685096515,20.545000076293945,-1.2025263889827809,21.440000534057614,2.428577656675749,21.38500022888184,-0.03886137711699167
4358,2003-11-18,20.049999237060547,20.774999618530273,20.024999618530273,20.459999084472656,6755800.0,-0.007425817832349302,-2.2608760552634632,1.5185261060915591,26.802064348624825,50.08968474736832,1.6983907253834403,1.6005378219569195,0.6932476677994899,-1.3924994464750498,24.865138078677717,0.75,0.3276462564973954,-1.5590006828308098,-3.180674933404539,0.06267356774291954,-2.3698378081176763,-0.7481635575439434,2.252087089101561,1.6025401979975276,-50.23854044781288,0.8108371252868649,11,1.5575008392333984,1.5575008392333984,0.13375043869018555,-1.449999332427975,-0.1849994659423828,1,-0.024937656809272957,-1.0163969795037757,20.200000762939453,1.1770855685096515,20.545000076293945,-1.2025263889827809,21.440000534057614,-0.024937656809272957
4359,2003-11-19,19.799999237060547,20.209999084472656,19.61000061035156,20.20499992370605,6964400.0,-0.012468828404636478,1.8915658220692426,0.9878069204216551,26.50605639768996,45.2168648612364,1.696465503091492,1.8264357417470976,1.0144372399869148,-1.0939820213125202,23.71435846172305,0.5999984741210973,0.16001345842575176,-1.734250640869142,-3.5438051789203726,0.07530389718208852,-2.6390279098947573,-0.8294733718435268,2.1832949500331047,9.620191063364746,-36.85272281659752,0.9047772690256155,11,1.6000013351440394,1.6000013351440394,0.4100003242492676,-1.199999332427975,0.2350006103515625,2,0.013131325196982013,-2.2608760552634632,20.049999237060547,-1.0163969795037757,20.200000762939453,1.1770855685096515,20.545000076293945,0.013131325196982013
4360,2003-11-20,19.149999618530273,20.0049991607666,19.07999992370605,19.584999084472656,10703400.0,-0.03282826482708345,-2.217395054152196,1.0740709344108752,24.58104090671756,40.92526935067551,1.9626267610743255,2.441744566726314,1.6800559491421296,-0.40473981597993713,23.66328619220614,0.9249992370605504,-0.013204723196878376,-2.28275022506714,-4.380715536336449,-0.1847849137978308,-3.3317328807017965,-1.2337675694324837,2.4535675962846426,2.89254928171001,-39.93010736634319,1.0489826556346549,11,1.390000343322754,1.985000610351559,1.2425007820129395,-0.45749902725219727,0.6599998474121129,3,0.015143651243038292,1.8915658220692426,19.799999237060547,-2.2608760552634632,20.049999237060547,-1.0163969795037757,20.200000762939453,0.015143651243038292
4361,2003-11-21,19.68000030517578,19.81999969482422,19.05500030517578,19.5,7121400.0,0.027676276616353412,2.3260909226610056,-0.4137943130247956,22.190227496425308,37.68005042384677,1.1043218259905387,1.905062160167752,1.1710267169002577,-0.8980851227632982,24.23028654090346,0.7649993896484375,-0.21526922727667142,-1.6864995956420898,-3.920603999932588,0.5476048086484084,-2.803551797787339,-0.5694473934968407,1.4693247972395405,36.3372238085997,0.17967810210180346,1.1170522021452496,11,0.6999998092651367,1.442500114440918,1.0612502098083496,-0.9874997138977051,-0.1399993896484375,4,0.012449132524674278,-2.217395054152196,19.149999618530273,1.8915658220692426,19.799999237060547,-2.2608760552634632,20.049999237060547,0.012449132524674278
4362,2003-11-24,20.700000762939453,20.71500015258789,20.114999771118164,20.5,8721400.0,0.05182929074932052,4.2174050055562,1.1111134658585173,36.159621003965306,36.06567802333718,-0.08271145365982235,0.906326772843812,0.18863472066301412,-1.8773622061822977,23.82223359015791,1.0349998474121094,-0.4791718800521174,-0.6504991531372077,-2.8995853334408004,1.598587027166385,-1.775042243289004,0.4740439370145886,0.03045938002795978,95.63959967841203,61.347746560130275,1.124543090151797,11,-0.3800010681152344,0.4224996566772461,0.05874967575073242,-2.007500171661377,-1.1500015258789062,0,-0.026570102615352642,2.3260909226610056,19.68000030517578,-2.217395054152196,19.149999618530273,1.8915658220692426,19.799999237060547,-0.026570102615352642
4363,2003-11-25,20.51499938964844,20.96999931335449,20.415000915527344,20.8700008392334,5644400.0,-0.008937264080793317,1.0000000000000129,-1.7750004768353214,33.13954648872368,33.96383150782262,-0.034601123098234154,1.0506868529066224,0.4008435883222319,-1.6586068318222118,23.006914454652684,0.5549983978271449,-0.708203554383477,-0.7755004882812457,-3.0475525024304417,1.4965515258679503,-1.9115264953558437,0.36052551879335226,-1.4599990844726598,76.24020055557193,45.78306674681687,1.1360260070745976,11,-0.1949996948242223,0.6075010299682582,0.3537511825561488,-1.8049988746643102,-0.6149997711181676,1,-0.02510355373972384,4.2174050055562,20.700000762939453,2.3260909226610056,19.68000030517578,-2.217395054152196,19.149999618530273,-0.02510355373972384
4364,2003-11-26,20.559999465942386,20.780000686645508,20.25,20.70499992370605,3572800.0,0.00219352072302037,2.5932008327622103,0.408450325859765,29.323975332764192,31.169748965576098,-0.23348821940107456,0.912683807014183,0.3736575218569733,-1.6714839475888006,21.36962192268237,0.5300006866455078,-0.8290790986179637,-0.6417504310607889,-2.880437441148942,1.5969365790273642,-1.7610939361048636,0.4775930739832859,-1.4666991806030296,78.59007520833968,54.07684205758766,1.1193435050440759,11,-0.28249931335449574,0.5625009536743129,0.3350009918212855,-1.8374991416931188,-0.639999389648441,2,-0.03380348798041011,1.0000000000000129,20.51499938964844,4.2174050055562,20.700000762939453,2.3260909226610056,19.68000030517578,-0.03380348798041011
4365,2003-11-28,20.655000686645508,20.670000076293945,20.350000381469727,20.399999618530273,1628000.0,0.004620682060838099,1.2456130957957998,-1.7586225040120826,32.74585399773164,29.71195824999671,-0.5046177908378269,0.738594052746798,0.28101662348077383,-1.7323659661231758,19.613177104152435,0.31999969482421875,-0.9284455606549891,-0.4724992752075181,-2.6784257088038004,1.7334271583887642,-1.5754624920056592,0.630463941590623,-1.5241664207458498,83.5509770311283,59.5282927508774,1.1029632167981416,11,-0.6425008773803711,0.4674997329711914,0.23999977111816406,-1.6450004577636719,-0.9350013732910192,4,-0.030016984682758152,2.5932008327622103,20.559999465942386,1.0000000000000129,20.51499938964844,4.2174050055562,20.700000762939453,-0.030016984682758152
4366,2003-12-01,21.045000076293945,21.104999542236328,20.625,20.81999969482422,5815000.0,0.0188815965472513,1.7826115801170948,0.8823507412449325,43.316598519745334,30.529442721376427,-0.9121564690079182,0.2981157313949012,-0.09962408344780727,-2.081400626177885,18.516488594176423,0.4799995422363281,-1.0378481170082452,-0.0407499313354478,-2.218132198756706,2.1366323360858104,-1.1294410650460769,1.0479412023751813,-1.8773825094451908,93.93944648344555,65.92742940645729,1.0886911337106286,12,-0.9650001525878906,0.0775003433227539,-0.13499975204467773,-1.8549995422363281,-2.0450000762939453,0,-0.05868380165713183,1.2456130957957998,20.655000686645508,2.5932008327622103,20.559999465942386,1.0000000000000129,20.51499938964844,-0.05868380165713183
4367,2003-12-02,20.604999542236328,21.21999931335449,20.59499931335449,20.850000381469727,5782800.0,-0.020907604298526672,-3.7169580457328317,-1.0888907726868138,42.50493671709909,32.27420631787356,-0.45669129016054555,0.6144654016105626,0.36560865682297106,-1.6055320065825853,17.10361741152351,0.625,-1.18763647112349,-0.3822504043579116,-2.45152066805694,1.6870198593411168,-1.4168855362074275,0.6523847274916044,-1.3598866963720724,36.597916859204275,5.25132702020732,1.0346351318495148,12,-0.4674997329711914,0.5175008773803711,0.23250102996826172,-1.3699989318847656,-2.0450000762939418,1,-0.05168641836297738,1.7826115801170948,21.045000076293945,1.2456130957957998,20.655000686645508,2.5932008327622103,20.559999465942386,-0.05168641836297738
4368,2003-12-03,20.82999992370605,21.5,20.75,20.78499984741211,6139800.0,0.010919698445443604,-12.043504221053853,-0.18367315162978987,44.73933892628847,34.30012659882895,-0.6251546702765971,0.28308423390695125,0.146731117803224,-1.7914748977644983,15.646912682988537,0.8950004577636719,-1.2162622686957256,-0.08050003051758026,-2.045865887940238,1.8848658269050773,-1.0631829592289108,0.9021828981937503,-1.466393889792382,46.39999389648409,11.757588619178811,0.9826829287113292,12,-0.5524997711181605,0.2925004959106481,0.007500648498538709,-1.5474996566772425,-2.14999961853027,2,-0.06144986516244633,-3.7169580457328317,20.604999542236328,1.7826115801170948,21.045000076293945,1.2456130957957998,20.655000686645508,-0.06144986516244633
4369,2003-12-04,20.825000762939453,20.979999542236328,20.405000686645508,20.76000022888184,4380200.0,-0.00023999811737440702,2.0666761610725968,1.4444538634341044,44.11483945248006,36.47054865946923,-0.5134649968535356,0.16086609508130323,0.17323429490234332,-1.7523199550907442,13.920222677072436,0.5749988555908203,-1.1537946960456367,0.000500774383546343,-1.8079849900059948,1.8089865387730875,-0.9037421078112224,0.9047436565783151,-1.2904832117388771,41.30439469856418,3.9096874744688677,0.90424288219477,12,-0.5475006103515625,0.2974996566772461,0.006249427795410156,-1.5425004959106445,-2.2300014495849645,3,-0.04441782043318476,-12.043504221053853,20.82999992370605,-3.7169580457328317,20.604999542236328,1.7826115801170948,21.045000076293945,-0.04441782043318476
4370,2003-12-05,19.450000762939453,20.125,19.450000762939453,19.770000457763672,10684600.0,-0.06602640814529881,-3.2187492549412298,-4.923031779101769,40.40316743367327,38.49420865249678,1.0153391685401978,1.3312193380768633,1.541308839704783,-0.35105250280167155,12.000991869936165,1.375,-1.0619929532465058,-1.201249217987062,-2.820488240210203,0.417989804236079,-2.0108687290986325,-0.3916297068754915,2.049999237060547,0.0,-39.6783340878265,0.8096195111115704,12,1.0249996185302734,1.672499656677246,1.7499990463256836,0.41499900817871094,-0.875,4,0.02416448817061445,2.0666761610725968,20.825000762939453,-12.043504221053853,20.82999992370605,-3.7169580457328317,20.604999542236328,0.02416448817061445
4371,2003-12-08,19.71500015258789,19.854999542236328,19.350000381469727,19.475000381469727,6597000.0,0.013624646748259917,-1.0612220271622141,-0.75,45.688886387202686,39.55301591730094,0.8446506544738099,0.8913979583539238,1.2829590345386315,-0.5807117578238703,9.774218701592728,0.5049991607666016,-0.9366855153261255,-0.7962498664855957,-2.207870316357152,0.6153705833859604,-1.5020600914213738,-0.09043964154981765,1.743999862670897,16.9767365525244,-25.344748414326745,0.7058102249357778,12,0.7100000381469727,1.4075002670288086,1.5,0.4875001907348633,-0.48999977111816406,0,0.00025357142926218934,-3.2187492549412298,19.450000762939453,2.0666761610725968,20.825000762939453,-12.043504221053853,20.82999992370605,0.00025357142926218934
4372,2003-12-09,18.864999771118164,19.854999542236328,18.780000686645508,19.774999618530273,9759400.0,-0.04311439892929203,1.0093442283970424,-3.7916696469017475,40.63241924379763,40.38555733453138,1.5723299616392055,1.5993281491957916,2.137122566366461,0.30579301083265165,9.684261803690854,1.0749988555908203,-0.7494997131737975,-1.504000282287599,-2.978958472688948,-0.029042091886250176,-2.2414793774882753,-0.7665211870869229,2.5096402587890623,3.1249671297831862,-42.51525380469316,0.7374790952006747,12,1.2750005722045898,2.1200008392333984,2.3500003814697266,1.4125003814697266,0.2849998474121094,1,0.0071561214163657905,-1.0612220271622141,19.71500015258789,-3.2187492549412298,19.450000762939453,2.0666761610725968,20.825000762939453,0.0071561214163657905
4373,2003-12-10,19.040000915527344,19.434999465942386,18.8700008392334,19.045000076293945,7699800.0,0.009276498623503882,-2.27536087660814,0.005493584181160423,43.9200171386614,42.007339757408836,1.3031357621184583,1.3082897054513296,1.9814603162261335,0.17626887821042914,9.84947395189623,0.5699996948242223,-0.5772313419048594,-1.2127491950988762,-2.723244073096815,0.29774568289906256,-1.9679966340978439,-0.4575017560999086,2.178960753784178,11.818198369562861,-36.79294552730839,0.7552474389989692,12,1.0999994277954102,1.9449996948242188,2.2499990463256836,1.342498779296875,0.20999908447265625,2,-0.02521015895506129,1.0093442283970424,18.864999771118164,-1.0612220271622141,19.71500015258789,-3.2187492549412298,19.450000762939453,-0.02521015895506129
4374,2003-12-11,19.88999938964844,19.950000762939453,19.11000061035156,19.2450008392334,8793200.0,0.04464277485553647,1.196075107023279,-129.02136589088207,55.736429959377965,44.561848197591765,0.38901185892023094,0.3589504153687386,1.154467747647626,-0.6285963761431077,9.915996712951568,0.9099998474121094,-0.5335953379194578,-0.28800067901611115,-1.707816943481351,1.1318155854491287,-0.9979088112487311,0.4219074532165088,1.1826246207031197,82.5278267417508,26.97141859780858,0.7099081322326193,12,0.25000095367431285,1.0950012207031214,1.4450006484985316,0.537500381469723,-0.625,3,-0.060834546083615826,-2.27536087660814,19.040000915527344,1.0093442283970424,18.864999771118164,-1.0612220271622141,19.71500015258789,-0.060834546083615826
4375,2003-12-12,20.100000381469727,20.950000762939453,19.93000030517578,20.950000762939453,20679600.0,0.010558119570912572,1.4,-1.3178330105126124,53.42577383710131,45.68508989952021,0.10281723278654908,0.045758768611914746,0.9724827052651221,-0.7927428217088917,9.700923710423421,1.060001373291012,-0.44861628122666275,-0.010999679565429688,-1.3005594023997489,1.2785600432688895,-0.6557795409825893,0.6337801818517299,-1.3199996948242188,60.82947688548438,2.7245722819398637,0.6447798614171594,12,0.039999961853027344,0.8850002288818359,1.2774996757507324,0.3274993896484375,-1.5,4,-0.07487567360957392,1.196075107023279,19.88999938964844,-2.27536087660814,19.040000915527344,1.0093442283970424,18.864999771118164,-0.07487567360957392
4376,2003-12-15,18.905000686645508,20.524999618530273,18.834999084472656,20.450000762939453,15980400.0,-0.05945272000720425,-1.0059314465145395,1.8176463328434067,35.76527005233784,44.936238047880074,1.075427432595923,1.1716660992781982,2.162847211898267,0.44889313030310873,10.2556153574933,1.6900005340576172,-0.37622858334629683,-1.1239994049072273,-2.502837886496156,0.25483907668170147,-1.8134186457016916,-0.4345801641127629,-0.0815999984741218,5.760368461068555,-45.630481151211235,0.689419240794464,12,1.234999656677246,2.0799999237060547,2.69874906539917,1.6349992752075195,0.11499977111816406,0,-0.017455694880728956,1.4,20.100000381469727,1.196075107023279,19.88999938964844,-2.27536087660814,19.040000915527344,-0.017455694880728956
4377,2003-12-16,19.415000915527344,19.5,18.979999542236328,19.01000022888184,8025200.0,0.02697700134134884,-1.236551200803954,-0.26213635381623795,41.70438690114869,44.59902115619788,0.4233991339287648,0.6322563807106683,1.6513022192361433,-0.015183216768399177,10.241594821343554,0.5949993133544922,-0.3323554739440553,-0.5747491836547844,-1.9775750101468894,0.8280766428373205,-1.276162096900837,0.12666372959126804,-0.5800018310546875,27.423232660275776,-19.96410912613187,0.7014129132460523,12,0.4649991989135742,0.9749994277954102,2.409999370574951,1.2374992370605469,-0.24500083923339844,1,-0.009786274792583871,-1.0059314465145395,18.905000686645508,1.4,20.100000381469727,1.196075107023279,19.88999938964844,-0.009786274792583871
4378,2003-12-17,19.549999237060547,19.559999465942386,19.024999618530273,19.3799991607666,5916000.0,0.006953299776835786,4.631561511820336,0.4197525631425554,42.48511657676295,44.41794083667375,0.09804934611037552,0.4826230196736425,1.512266236393394,-0.10268706923529791,10.413903899362984,0.5349998474121129,-0.39564145506196624,-0.41475086212158274,-1.8308145155094593,1.0013127912662938,-1.1227826888155192,0.29328096457235375,-0.7150001525878906,33.80612695807444,-9.236296777874529,0.708031826693938,12,0.3150014877319336,0.6925010681152344,2.433751106262207,1.1025009155273438,-0.7549991607666016,2,-0.020460339342213474,-1.236551200803954,19.415000915527344,-1.0059314465145395,18.905000686645508,1.4,20.100000381469727,-0.020460339342213474
4379,2003-12-18,20.059999465942386,20.23500061035156,19.524999618530273,19.56999969482422,8764800.0,0.026086969247294922,-1.448279604192209,2.882350301248773,45.8304039195957,45.020967112887355,-0.5943839869004535,-0.00727279749839127,0.9910150268981859,-0.5544799779188843,9.816272160457675,0.7100009918212855,-0.41602292691207055,0.08224935531616495,-1.3322188820505758,1.4967175926829057,-0.6249847633672054,0.7894834739995353,-1.1827003479003935,57.919593820736594,19.174999475654026,0.7072341186833707,12,-0.1949987411499059,0.12250041961669567,1.9137506484985316,0.5925006866455043,-1.7399997711181676,3,-0.040378837861765327,4.631561511820336,19.549999237060547,-1.236551200803954,19.415000915527344,-1.0059314465145395,18.905000686645508,-0.040378837861765327
4380,2003-12-19,19.440000534057614,20.11000061035156,19.2450008392334,19.78499984741211,10400200.0,-0.03090722574232363,-1.353745027260851,-0.7040805602158051,39.103869601023455,44.28929858108966,0.026873243578613426,0.6699130321476865,1.595066759343446,0.12047241489214144,8.598281365432868,0.8649997711181605,-0.4892866827291975,-0.5522496223449735,-1.9366149967923079,0.8321157521023608,-1.2444323095686407,0.1399330648786936,-0.5212473831176716,35.79889102948243,3.8693482075449595,0.6921826872236664,12,0.42500019073486683,0.7424993515014684,2.587500095367435,1.212499618530277,-1.375,4,-0.009002116234646307,-1.448279604192209,20.059999465942386,4.631561511820336,19.549999237060547,-1.236551200803954,19.415000915527344,-0.009002116234646307
4381,2003-12-22,19.924999237060547,19.93000030517578,19.299999237060547,19.45499992370605,5607600.0,0.024948492267438338,1.6249965230728882,-1.3623195616959367,45.4116014220952,44.82031882312272,-0.4751740756225509,0.2152459072213908,1.0997501740869744,-0.3113839900596602,7.285923062542096,0.6300010681152344,-0.5577368443203881,-0.07950086593627859,-1.4565489727350815,1.2975472408625244,-0.7680249193356801,0.6090231874631229,-0.9656211338806138,75.2987163782598,42.1437619658702,0.6885240533994018,12,-0.03249931335449219,0.21500110626220703,2.090001106262207,0.7275009155273438,-0.7749996185302734,0,-0.06649931775788076,-1.353745027260851,19.440000534057614,-1.448279604192209,20.059999465942386,4.631561511820336,19.549999237060547,-0.06649931775788076
4382,2003-12-23,20.149999618530273,20.209999084472656,19.895000457763672,19.940000534057614,5048800.0,0.01129236587629201,-1.0999961852930331,0.44680721546984165,45.411601422095224,44.98605041017092,-0.5573384401959878,-0.055939944362251026,0.8526489995732476,-0.48035632293635544,7.312916373110441,0.3149986267089844,-0.4910651307018199,0.17299957275390554,-1.167037029116873,1.513036174624684,-0.49701872818148374,0.8430178736892948,-1.150809062155151,92.97513040106334,58.95526524745554,0.6700183009353887,12,-0.25749969482421875,-0.009999275207519531,1.672500610351559,0.5025005340576172,-1.239999771118164,1,-0.05607936387886758,1.6249965230728882,19.924999237060547,-1.353745027260851,19.440000534057614,-1.448279604192209,20.059999465942386,-0.05607936387886758
4383,2003-12-24,20.0,20.149999618530273,19.84000015258789,20.149999618530273,1214000.0,-0.007444149943920175,3.1333367241839705,-0.7142870118074357,44.54003212324988,43.74200620615669,-0.2870261053756771,0.05639011910827918,0.9772208235912316,-0.27870372844094504,7.673840954776558,0.3099994659423828,-0.4832556169549136,0.04874992370605469,-1.2673360144173387,1.364835861829448,-0.609293045355642,0.7067928927677514,-0.9617932394935913,76.26255912300502,41.38107195083876,0.6580429690616972,12,-0.10750007629394531,0.1400003433227539,1.6100006103515625,0.6525001525878906,-1.1049995422363281,2,-0.04149999618530276,-1.0999961852930331,20.149999618530273,1.6249965230728882,19.924999237060547,-1.353745027260851,19.440000534057614,-0.04149999618530276
4384,2003-12-26,19.864999771118164,20.030000686645508,19.75,19.95499992370605,1547400.0,-0.006750011444091819,1.3333227370261465,0.6000025431379543,53.28582124917356,43.726455918609155,-0.17427151356464066,0.1440379443040598,1.0853450506462714,-0.08688231912324085,7.836557812519637,0.2800006866455078,-0.3664882159549414,-0.05150032043457031,-1.336236828374041,1.2332361875049003,-0.6938685744043056,0.590867933535165,-0.7885571305630954,64.24871080786738,23.92408685329599,0.6423682539697355,12,-0.18500041961669922,0.27500057220458984,1.7425003051757812,0.7875003814697266,-0.9050006866455078,4,-0.05386356441744833,3.1333367241839705,20.0,-1.0999961852930331,20.149999618530273,1.6249965230728882,19.924999237060547,-0.05386356441744833
4385,2003-12-29,20.03499984741211,20.049999237060547,19.684999465942386,19.975000381469727,4776200.0,0.008557768852386793,7.111264172936235,-0.6666596024244742,52.57234588647283,45.59390878906861,-0.396117547678152,-0.078834506340975,0.8887619410084859,-0.19155009659031208,8.038645537453224,0.3649997711181605,-0.2753942947388097,0.1494997978210435,-1.0893062072634123,1.3883058029054993,-0.4699032047211844,0.7689028003632714,-0.9210860444093534,80.76931138414847,35.942608251260424,0.6194030025422288,12,-0.42749977111816406,0.10500049591064453,1.365000724792477,0.6175003051757812,-1.164999008178711,0,-0.08560020791861467,1.3333227370261465,19.864999771118164,3.1333367241839705,20.0,-1.0999961852930331,20.149999618530273,-0.08560020791861467
4386,2003-12-30,19.809999465942386,20.024999618530273,19.700000762939453,19.920000076293945,2948200.0,-0.011230366018634474,1.0312447845886084,-1.8333598245223046,58.44504140260928,47.45398151145312,-0.032679436251363825,0.05154132718782378,1.0911090009878492,0.09686011318613552,8.172787879421179,0.33499908447265625,-0.3435495489481042,-0.013750553131099963,-1.1258410655811844,1.0983399593189844,-0.5697958093561439,0.542294703093944,-0.6593639237408979,23.8095411097509,-25.20604952289514,0.5560452562250426,12,-0.1799993515014684,0.33000087738036754,1.0275006294250453,0.8425006866455043,-0.3500003814697301,1,-0.08808677329268977,7.111264172936235,20.03499984741211,1.3333227370261465,19.864999771118164,3.1333367241839705,20.0,-0.08808677329268977
4387,2003-12-31,19.540000915527344,19.950000762939453,19.459999084472656,19.924999237060547,4328400.0,-0.01362940725360584,1.2528741680039988,3.4999653211264827,54.393677116756656,48.77715490478575,0.287107457807231,0.2505054675355609,1.3309812446531772,0.42886318718426963,8.273507407663521,0.4900016784667969,-0.4190844641260938,-0.23049917221069194,-1.2856112236324755,0.8246128792110916,-0.7580551979215819,0.29705685350019806,-0.3533780689110948,11.594459294723835,-40.386155174226154,0.5275560257108912,12,0.19999980926513672,0.5999994277954102,1.2112493515014648,1.5824995040893555,-0.10000038146973012,2,-0.019959123783211186,1.0312447845886084,19.809999465942386,7.111264172936235,20.03499984741211,1.3333227370261465,19.864999771118164,-0.019959123783211186
4388,2004-01-02,19.549999237060547,19.850000381469727,19.434999465942386,19.81999969482422,3699600.0,0.0005116848037227673,1.5151431081518256,0.7013029477334655,46.49483992804762,48.85098112794707,0.3096747439088112,0.14724523777164933,1.28309811401148,0.4697413399833046,8.011587146007328,0.4150009155273402,-0.26522683872505937,-0.15650081634521484,-1.0891995018082348,0.7761978691178051,-0.622850159076723,0.30984852638629334,-0.3281088321178345,18.6991567344934,-28.20223668844354,0.46634934273150946,1,0.17750072479248047,0.590001106262207,1.171250820159912,1.5725011825561523,-0.1849994659423828,4,-0.03273654294754158,1.2528741680039988,19.540000915527344,1.0312447845886084,19.809999465942386,7.111264172936235,20.03499984741211,-0.03273654294754158
4389,2004-01-05,19.899999618530273,19.989999771118164,19.229999542236328,19.649999618530273,9367400.0,0.017902833510409444,2.5348822767516546,-0.9259243560943218,47.995981949350856,49.83899361109456,-0.07309513481258989,-0.29050122199302564,0.9073642717545312,0.16869836339940747,8.386075996642628,0.7600002288818359,-0.17522537295217688,0.23974962234497,-0.5383410730145677,1.0178403177045077,-0.14929572533479885,0.6287949700247388,1.0500011444091797,81.7073567859768,35.05719529794841,0.389045347679769,1,-0.18000030517578125,0.24000072479248047,0.8212504386901855,1.2225008010864258,-0.14999961853027344,0,-0.05050247135838015,1.5151431081518256,19.549999237060547,1.2528741680039988,19.540000915527344,1.0312447845886084,19.809999465942386,-0.05050247135838015
4390,2004-01-06,19.920000076293945,19.989999771118164,19.56999969482422,19.920000076293945,5390400.0,0.0010050481480938789,5.000027247956403,0.0,63.302762384533956,51.82690038469887,-0.019944702282501225,-0.28826459942352045,0.8650395456021869,0.1937978248455252,8.19412427593045,0.4200000762939453,-0.09447565994625151,0.23625011444091726,-0.5434920514173633,1.0159922802991979,-0.15362096848822304,0.6261211973700576,0.9956006622314462,86.79251167801078,33.525489002820606,0.38987108292914086,1,-0.20000076293945312,0.2200002670288086,0.7800002098083496,1.202500343322754,-0.1900005340576172,1,-0.04819282068998332,2.5348822767516546,19.899999618530273,1.5151431081518256,19.549999237060547,1.2528741680039988,19.540000915527344,-0.04819282068998332
4391,2004-01-07,19.71999931335449,19.850000381469727,19.55500030517578,19.71999931335449,5457800.0,-0.010040198904289643,1.2692127116405378,0.0,54.35091016838556,52.82015691206446,0.1653020259347464,-0.09261871872340777,1.045573408845641,0.43867240102793303,7.881541670572298,0.36499977111816406,-0.08032991695347036,0.035999393463132634,-0.7437881560474118,0.815786942973677,-0.35389438129213957,0.42589316821840484,1.1618894012451229,64.47363467759497,7.609654522327922,0.3898937747552714,1,-0.029999732971187854,0.42000102996826527,0.8475008010864293,1.4025011062622106,-0.4549999237060476,2,-0.04310337239948414,5.000027247956403,19.920000076293945,2.5348822767516546,19.899999618530273,1.5151431081518256,19.549999237060547,-0.04310337239948414
4392,2004-01-08,19.0,19.940000534057614,18.950000762939453,19.70499992370605,13034800.0,-0.03651112263816869,-1.4596316558899192,-100.0,43.2762869251834,52.67974077894596,0.7878720294263353,0.6724920609294003,1.7368543916470855,1.1994949842740468,7.214176177833094,0.9899997711181605,0.027349917055531137,-0.6907499313354499,-1.4425210821094545,0.06102121943855465,-1.0666355067224522,-0.31486435594844764,1.8488509311523451,4.807623533036594,-52.70214122892911,0.37588557538700224,1,0.5,1.140000343322754,1.601250171661377,2.122500419616699,0.5949993133544886,3,0.024210478130139768,1.2692127116405378,19.71999931335449,5.000027247956403,19.920000076293945,2.5348822767516546,19.899999618530273,0.024210478130139768
4393,2004-01-09,18.559999465942386,18.979999542236328,18.38999938964844,18.920000076293945,12157200.0,-0.023157922845137513,1.4583363135683995,0.510639218879775,31.34326800263426,50.241679307108264,1.119896476616855,1.1327657732629035,2.1200262954134885,1.6634050520953387,6.742517583488844,0.610000610351559,0.03163047934090102,-1.1067503929138134,-1.9685858410894603,-0.24491494473816644,-1.5376681170016369,-0.6758326688259899,2.212897458481443,10.62500223517367,-44.89830221230079,0.4309177240878231,1,0.6599998474121058,1.3850002288818324,2.0700006484985316,2.562500953674313,1.3250007629394531,4,0.04741385201707726,-1.4596316558899192,19.0,1.2692127116405378,19.71999931335449,5.000027247956403,19.920000076293945,0.04741385201707726
4394,2004-01-12,18.68000030517578,18.81999969482422,18.18000030517578,18.649999618530273,10290000.0,0.006465562644740075,3.1290354336764516,-0.08333509939388883,39.20453775766154,48.7563672927959,0.9098016991890105,0.9670479768767848,1.923432086227109,1.5635439698693787,7.1317954910502745,0.6399993896484375,0.01714267653878565,-0.9262495994567885,-1.886374706786789,0.03387550787321203,-1.4063121531217888,-0.44618704579178825,1.9499227671615245,27.62431754308133,-29.1384480671281,0.48006255366499995,1,0.4224996566772461,0.8999996185302734,2.0199999809265137,2.442500114440918,0.4699993133544922,0,0.036670206357148016,1.4583363135683995,18.559999465942386,-1.4596316558899192,19.0,1.2692127116405378,19.71999931335449,0.036670206357148016
4395,2004-01-13,18.59499931335449,18.75,18.450000762939453,18.55500030517578,8316600.0,-0.0045503742201621344,-1.400012207124383,1.3332697565006126,28.68590439173009,45.449796513809325,0.8594364497783253,0.9839653900036147,1.935559184553565,1.6704706208019893,8.00186968111797,0.2999992370605469,0.01522897335579998,-0.9360005378723173,-1.9665167976002955,0.09451572185566093,-1.4512586677363046,-0.42074240800832996,1.838929937609894,23.57948603463339,-29.564695442711326,0.515258129863989,1,0.490000724792484,0.9700012207031286,2.1050009727478063,2.5275011062622106,0.375,1,0.06211351058324688,3.1290354336764516,18.68000030517578,1.4583363135683995,18.559999465942386,-1.4596316558899192,19.0,0.06211351058324688
4396,2004-01-14,18.575000762939453,18.934999465942386,18.51499938964844,18.795000076293945,5898000.0,-0.0010754800297665401,-1.4705737157731682,-5.500119212245971,22.98457304493421,41.95989606138461,0.7664252448151316,1.0308244668888094,1.8893308216157862,1.6973323603417185,8.399069491812014,0.4200000762939453,-0.06015211924990638,-0.9394990921020501,-2.0214994007599714,0.14250121655587122,-1.4804992464310125,-0.39849893777308765,1.67861417236184,22.443204908821208,-24.602532659415182,0.541000154328961,1,0.5099992752075195,0.9899997711181641,2.2237496376037598,2.547499656677246,-0.27500152587890625,2,0.06218028166121581,-1.400012207124383,18.59499931335449,3.1290354336764516,18.68000030517578,1.4583363135683995,18.559999465942386,0.06218028166121581
4397,2004-01-15,19.225000381469727,19.38999938964844,18.325000762939453,18.325000762939453,10103000.0,0.034993248550877265,-1.3666646180320896,-4.090920125191819,38.653003753819554,41.08858093091483,0.07492273157365048,0.38563220853287916,1.156886479787424,1.0663482176496508,8.505487592935992,1.064998626708988,-0.13440135174353074,-0.2799994468688958,-1.3689919381466709,0.8089930444088793,-0.8244956925077815,0.26449679876999,0.8627253834215267,86.36370801465324,41.2368502232455,0.5444962456388867,1,-0.1400003433227539,0.3400001525878906,1.5487499237060547,1.8975000381469727,-1.0850009918212855,3,0.002080572555788862,-1.4705737157731682,18.575000762939453,-1.400012207124383,18.59499931335449,3.1290354336764516,18.68000030517578,0.002080572555788862
4398,2004-01-16,19.149999618530273,19.53499984741211,19.01000022888184,19.5,6686800.0,-0.0039012099584530002,1.4999977293472613,-0.38888947757698805,39.344258567151726,40.1272783328927,0.09746619927305744,0.45232019496869924,1.1536411678188543,1.1553312470812998,8.601483541849202,0.5249996185302699,-0.24006547011561707,-0.3350002288818352,-1.4351482845849084,0.7651478268212379,-0.8850742567333718,0.21507379896970136,0.7851081095837422,71.5866893765572,27.68567149416792,0.5500740278515361,1,-0.06499958038330078,0.41500091552734375,1.4125008583068848,1.835000991821289,-1.1499996185302734,4,0.02323758243804952,-1.3666646180320896,19.225000381469727,-1.4705737157731682,18.575000762939453,-1.400012207124383,18.59499931335449,0.02323758243804952
4399,2004-01-20,19.25,19.645000457763672,19.059999465942386,19.645000457763672,6494600.0,0.005221952138994457,1.9620269056563506,1.1285715064223083,38.0517521480172,37.32161052883528,-0.11670580633097671,0.3041175360298354,0.969140624412212,1.068918884636826,9.26440630212087,0.5850009918212855,-0.3016815726294908,-0.1944998741149888,-1.2647524460222321,0.8757526977922545,-0.7296261600686123,0.3406264118386346,0.5446991342789573,70.07571597838339,29.56439135055892,0.5351262859536218,1,-0.18999958038330078,0.3150005340576172,1.3125004768371582,1.7350006103515625,-0.3950004577636719,1,0.03298702487697858,1.4999977293472613,19.149999618530273,-1.3666646180320896,19.225000381469727,-1.4705737157731682,18.575000762939453,0.03298702487697858
4400,2004-01-21,19.26499938964844,19.325000762939453,18.905000686645508,19.26499938964844,5783200.0,0.0007791890726462913,5.999841057918909,-0.0,41.13820684350741,35.8535323816266,-0.26193301737972874,0.29021473624590044,0.8561450988942916,1.0673335103584982,9.912693995913912,0.4200000762939453,-0.31517869328516923,-0.1707504272460909,-1.2440151570639628,0.902514302571781,-0.7073827921550269,0.36588193766284505,0.4005238383022629,71.21203363870212,27.407103042421745,0.5366323649089353,1,-0.20499897003174183,0.30000114440917613,1.2975010871887172,1.7200012207031214,-0.639999389648441,2,-0.005969362821779289,1.9620269056563506,19.25,1.4999977293472613,19.149999618530273,-1.3666646180320896,19.225000381469727,-0.005969362821779289
4401,2004-01-22,18.600000381469727,19.23500061035156,18.600000381469727,19.13500022888184,5726200.0,-0.03451850657914035,-1.3738333083773495,-100.0,36.45532103652051,35.095647282886276,0.25422066952549827,0.8968399474041959,1.4262953742233542,1.7364272707057395,10.749112056632498,0.6649990081787145,-0.38550533261950193,-0.769499492645263,-1.8785856628632303,0.33958667757270433,-1.3240425777542448,-0.2149564075362811,1.0450000762939453,20.83330925064301,-25.92878576362755,0.5545430851089833,1,0.3125,0.7524995803833008,1.9625000953674316,2.385000228881836,0.13500022888183238,3,0.01989241528475305,5.999841057918909,19.26499938964844,1.9620269056563506,19.25,1.4999977293472613,19.149999618530273,0.01989241528475305
4402,2004-01-23,19.020000457763672,19.100000381469727,18.649999618530273,18.850000381469727,7971400.0,0.022580648800005987,1.7272779816778892,-0.31775724257916177,43.17012070367381,36.40974202744623,-0.18175775649618942,0.4088020485534294,0.9403229635809147,1.3234847922379096,11.73683775110293,0.5,-0.5330268862963905,-0.29299945831298757,-1.3485080877556328,0.7625091711296577,-0.820753773034312,0.23475485640833682,0.5077999877929678,40.19139192634897,-9.70240961986211,0.5277543147213232,1,-0.10750007629394531,0.1875,1.5425000190734863,1.9650001525878906,-0.24500083923339844,4,-0.03785495285880669,-1.3738333083773495,18.600000381469727,5.999841057918909,19.26499938964844,1.9620269056563506,19.25,-0.03785495285880669
4403,2004-01-26,19.170000076293945,19.170000076293945,18.790000915527344,18.864999771118164,4365000.0,0.007886415085181842,1.4917952822873153,1.7941186370317181,40.08152878126653,36.50718547451344,-0.263878832780307,0.203886019629401,0.7358558733975826,1.1773352302574622,12.796073775893252,0.37999916076660156,-0.6284288098422444,-0.10149984359741282,-1.107377576319287,0.9043778891244614,-0.6044387099583517,0.40143902276352605,0.2499763580322245,54.54542135974783,8.317431393101081,0.5029388663609379,1,-0.1849994659423828,0.03750038146972656,0.9650001525878906,1.8150005340576172,-0.6949996948242188,0,-0.053729821729068594,1.7272779816778892,19.020000457763672,-1.3738333083773495,18.600000381469727,5.999841057918909,19.26499938964844,-0.053729821729068594
4404,2004-01-27,18.795000076293945,19.28499984741211,18.729999542236328,19.21500015258789,5251400.0,-0.019561815258609894,-1.0181787285987258,-1.3770480526302624,36.05947902672747,37.32647154506871,0.1443268997751197,0.5213437513547561,1.050263094527537,1.5539639138374781,13.808118088888838,0.5550003051757812,-0.6309708534231042,-0.42299985885620117,-1.409601428608383,0.5636017108959805,-0.916300643732292,0.07030092601988969,0.5257782677001934,26.89649547892841,-13.613753274234316,0.4933007848760908,1,0.1900005340576172,0.41250038146972656,1.2587504386901855,2.190000534057617,-0.4500007629394567,1,-0.04229848752683307,1.4917952822873153,19.170000076293945,1.7272779816778892,19.020000457763672,-1.3738333083773495,18.600000381469727,-0.04229848752683307
4405,2004-01-28,18.31999969482422,18.979999542236328,18.200000762939453,18.86000061035156,7204000.0,-0.02527269909771601,1.0,1.2857162319880389,33.75870310897868,38.523597107740315,0.6439327042378125,0.9078171287610708,1.45612876385551,2.0326375724485075,15.064413324714849,0.779998779296875,-0.5517751553190209,-0.8122502326965346,-1.7979823327007018,0.1734818673076326,-1.30511628269862,-0.31938418269444924,0.9650001525878906,11.059818722620294,-25.32787202950862,0.4928660500020842,1,0.6025009155273438,0.875,1.7037506103515625,2.6650009155273438,-0.09000015258789062,2,0.029203048925992015,-1.0181787285987258,18.795000076293945,1.4917952822873153,19.170000076293945,1.7272779816778892,19.020000457763672,0.029203048925992015
4406,2004-01-29,18.065000534057614,18.520000457763672,17.889999389648438,18.520000457763672,10593400.0,-0.013919168395982395,1.7692359285855017,0.8425910227610005,37.84135717924663,38.43341415500999,0.9152262653464298,1.0807953000314363,1.6664576460942833,2.2966505205365593,16.530729542127094,0.6300010681152344,-0.5313271096073322,-0.9799994468688986,-2.020530453923641,0.0605315601858436,-1.5002649503962715,-0.45973394334152573,1.2199993133544957,12.544880787331126,-26.687538657539605,0.5202655035273717,1,0.702499389648441,0.9849987030029332,1.9587497711181676,2.920000076293949,-0.14999961853026988,3,0.030999139185555524,1.0,18.31999969482422,-1.0181787285987258,18.795000076293945,1.4917952822873153,19.170000076293945,0.030999139185555524
4407,2004-01-30,19.149999618530273,19.5,18.790000915527344,19.125,16114400.0,0.060060838770922276,-1.0431693374206528,-0.054944225763043954,56.570160727120665,40.34740328389543,-0.20286378979886877,-0.036806906516417826,0.5595971235185999,1.2208387716238143,17.088489310798366,1.4349994659423864,-0.4397997873502568,0.12449970245361186,-0.8912957221544247,1.1402951270616484,-0.3833980098504064,0.6323974147576301,-1.260000228881836,78.26085411276335,33.94704693834731,0.5078977123040183,1,-0.38249969482421875,-0.10000038146972656,0.8662505149841309,1.835000991821289,-1.1049995422363281,4,-0.02167096691621584,1.7692359285855017,18.065000534057614,1.0,18.31999969482422,-1.0181787285987258,18.795000076293945,-0.02167096691621584
4408,2004-02-02,18.90999984741211,19.334999084472656,18.700000762939453,19.295000076293945,7617000.0,-0.012532625373314898,1.7311858831057496,-15.400244144350347,52.49457377555166,41.95216124251037,-0.0005455315578934972,0.1610441320334104,0.7793316400848838,1.4739927208463826,17.686355491730193,0.6349983215332031,-0.33079495570694917,-0.0835000991821282,-1.0696144732809927,0.9026142749167363,-0.5765572862315622,0.4095570878673058,-1.0200004577636719,63.35404168206761,16.229801567557203,0.4930571870494323,2,-0.21500015258789062,0.1099996566772461,1.106250286102295,2.075000762939453,-1.385000228881836,0,-0.007139092013282666,-1.0431693374206528,19.149999618530273,1.7692359285855017,18.065000534057614,1.0,18.31999969482422,-0.007139092013282666
4409,2004-02-03,18.895000457763672,19.11000061035156,18.475000381469727,18.8700008392334,4035000.0,-0.0007931988244035404,1.7912102653101714,-0.06493403550143423,53.303980859274105,43.30391391092889,-0.046040113251837766,0.1021271613624819,0.7815331355891573,1.5152856687738847,18.135508034239066,0.6350002288818324,-0.3176735567899591,-0.04824953079223704,-0.9375380379701035,0.8410389763856294,-0.49289378438117026,0.3963947227966962,-0.972801055908203,62.42240292665359,11.810987004624941,0.4446442535889329,2,-0.20000076293945312,0.07499885559082031,1.1212496757507324,2.0900001525878906,-1.7000007629394496,1,-0.022228106171935713,1.7311858831057496,18.90999984741211,-1.0431693374206528,19.149999618530273,1.7692359285855017,18.065000534057614,-0.022228106171935713
4410,2004-02-04,18.959999084472656,19.274999618530273,18.600000381469727,18.790000915527344,8140000.0,0.003439990745397248,-1.4545460850748029,6.800030518043793,54.1984593099925,45.27537371909245,-0.1775210892790433,-0.04055944272250045,0.7251826760202817,1.452715930731685,18.508150718708205,0.6749992370605469,-0.3022854371395205,0.06474914550781108,-0.6970522425947756,0.8265505336103978,-0.31615154854348404,0.4456498395591062,-1.006243670654296,66.45958317932387,11.77759410647969,0.3809006940512937,2,-0.2649993896484375,0.010000228881835938,0.9500007629394531,2.0250015258789062,-1.1049995422363281,2,-0.03243669835521368,1.7912102653101714,18.895000457763672,1.7311858831057496,18.90999984741211,-1.0431693374206528,19.149999618530273,-0.03243669835521368
4411,2004-02-05,18.8700008392334,19.15999984741211,18.71500015258789,18.93000030517578,4703200.0,-0.004746743121573416,-1.4053982998860748,-0.35294183645992283,45.59006111106901,45.54425598658081,-0.05050691068793256,-0.018452057440150327,0.805875487080538,1.544085540020724,18.878079108649125,0.44499969482421875,-0.2938210854332013,0.017250823974610086,-0.638239760008041,0.6727414079572611,-0.31049446801671365,0.3449961159659338,-0.8853205336914058,38.536644367736955,-11.636419493741649,0.32774529199132535,2,-0.1750011444091797,0.08749866485595703,1.0037493705749512,2.114999771118164,-1.3500003814697266,3,-0.0339163364352596,-1.4545460850748029,18.959999084472656,1.7912102653101714,18.895000457763672,1.7311858831057496,18.90999984741211,-0.0339163364352596
4412,2004-02-06,19.459999084472656,19.59499931335449,18.75,18.84499931335449,6473800.0,0.03126646629567542,-1.0993813543860724,-10.25008742092386,53.41409751779529,47.02565251286178,-0.6386931112833452,-0.6031449048163182,0.1803530866465337,0.9610589609355529,18.238018018193358,0.8449993133544886,-0.28892085877312823,0.5842491149902358,-0.12321655733244086,1.2917147873129124,0.23051627882889747,0.9379819511515741,-1.4450123850415046,87.94639664033869,38.809742217497316,0.3537328361613387,2,-0.7174997329711914,-0.5199995040893555,0.4250011444091797,1.5250015258789062,-1.7849998474121094,4,-0.07939353759672496,-1.4053982998860748,18.8700008392334,-1.4545460850748029,18.959999084472656,1.7912102653101714,18.895000457763672,-0.07939353759672496
4413,2004-02-09,19.440000534057614,19.774999618530273,19.399999618530273,19.405000686645508,5233600.0,-0.0010276747870455738,-15.665932016614393,0.05691034217536459,52.13005582215253,48.8112721567979,-0.644101433020154,-0.5416070494138694,0.16982672551392852,0.9835128520353429,16.99987641142473,0.375,-0.20771543990681351,0.5202505111694293,-0.21350288112465066,1.2540039034635093,0.15337381502238756,0.8871272073164711,-1.361813330069527,74.23082453262569,26.59679327243839,0.3668766961470409,2,-0.6075010299682582,-0.5000009536743129,0.5000000000000036,1.5450000762939489,-1.310001373291012,0,-0.07175928083539496,-1.0993813543860724,19.459999084472656,-1.4053982998860748,18.8700008392334,-1.4545460850748029,18.959999084472656,-0.07175928083539496
4414,2004-02-10,19.364999771118164,19.57999992370605,19.299999237060547,19.424999237060547,3618000.0,-0.0038580638312253335,-1.9473673643527207,-1.7142779291554873,51.106201132005204,50.738771937134175,-0.5361222743859777,-0.43495706274394763,0.2113509950276935,1.0553684214687244,15.406658999246545,0.28000068664550426,-0.18135453682696934,0.41099977493286133,-0.33939351017319197,1.1613930600389146,0.0358031323798329,0.7861964174858898,-1.1850038222575456,65.10637330814009,19.609834056790348,0.37519664255302737,2,-0.5325002670288086,-0.4250001907348633,0.5687503814697266,1.6200008392333984,-1.2299995422363246,1,-0.09501679185827572,-15.665932016614393,19.440000534057614,-1.0993813543860724,19.459999084472656,-1.4053982998860748,18.8700008392334,-0.09501679185827572
4415,2004-02-11,19.75,19.815000534057614,19.399999618530273,19.604999542236328,5494800.0,0.019881241075770273,2.018171729782269,-2.4166958069746003,63.56134139039673,53.596547960595295,-0.7788493808737478,-0.7683864600122092,-0.20640484561573658,0.6610470790159155,13.861254856551222,0.4500007629394496,-0.14319119261606872,0.7382499694824212,-0.07126074402174964,1.547760682986592,0.333494612730334,1.1430053262345083,-1.474303830959201,94.09086258945058,43.59608218288639,0.4047553567520863,2,-0.6049995422363281,-0.8100004196166992,0.17999982833862305,1.2350006103515625,0.17499923706054688,2,-0.129367104059533,-1.9473673643527207,19.364999771118164,-15.665932016614393,19.440000534057614,-1.0993813543860724,19.459999084472656,-0.129367104059533
4416,2004-02-12,19.729999542236328,19.850000381469727,19.655000686645508,19.81999969482422,4558000.0,-0.0010126814057555,1.5999694827323128,-0.6206887479940018,59.244797746145295,53.89372985159803,-0.5563360018936336,-0.6929475275615928,-0.2326405259894706,0.6727130400726189,12.644011133092398,0.19499969482421875,-0.04894076762552402,0.6604995727539062,-0.18194579101141528,1.5029449365192278,0.23927689087124548,1.081722254636567,-1.3311590239941822,89.09083658015977,35.75222192217334,0.42122268188266104,2,-0.5674991607666016,-0.8149995803833008,0.20000028610229492,1.2550010681152344,-0.09000015258788707,3,-0.09503294695907916,2.018171729782269,19.75,-1.9473673643527207,19.364999771118164,-15.665932016614393,19.440000534057614,-0.09503294695907916
4417,2004-02-13,19.26499938964844,19.709999084472656,19.184999465942386,19.61000061035156,4511800.0,-0.023568178579652432,-1.0792020123429897,3.833340397575473,51.1431946100212,53.74357661098354,-0.08192267679264731,-0.23694541806598934,0.19395155955332655,1.1368889170743977,12.07927193568234,0.5450000762939418,0.09550926399629134,0.1934994697570822,-0.6506883437237398,1.0376872832379043,-0.22859443698332882,0.6155933764974932,-0.7210428850835378,12.030047153035182,-39.455806195615054,0.422093906740411,2,-0.10249900817871449,-0.3499994277954137,0.6500005722045863,1.7200012207031214,0.0400009155273402,4,-0.09057871721617594,1.5999694827323128,19.729999542236328,2.018171729782269,19.75,-1.9473673643527207,19.364999771118164,-0.09057871721617594
4418,2004-02-17,19.59499931335449,19.655000686645508,19.26000022888184,19.5,3224000.0,0.01712950605559649,2.674387658241852,-0.2753593542680184,59.732367436723216,54.45784178625566,-0.34032590797378504,-0.5606421380667932,-0.17866723893783742,0.7969579723403619,11.750940296866725,0.3950004577636683,0.2511511285528165,0.5012494087219217,-0.37451674991205763,1.377015567355901,0.06336632940493203,0.9391324880389114,-0.920438421099103,61.654027511672794,6.766235916044124,0.4378830793169903,2,-0.3699989318847621,-0.7249994277954066,0.22500085830688832,1.3900012969970739,-0.17999839782714488,1,-0.09798418696475342,-1.0792020123429897,19.26499938964844,1.5999694827323128,19.729999542236328,2.018171729782269,19.75,-0.09798418696475342
4419,2004-02-18,19.88500022888184,19.915000915527344,19.3799991607666,19.584999084472656,6689400.0,0.014799741040547376,1.9722111844022359,3.157929608288147,69.93634547510555,56.20649580460156,-0.5309636118690086,-0.8438983389154266,-0.5086347395984596,0.5061959570085754,11.649366354838186,0.5350017547607422,0.24643981795349745,0.75950031280518,-0.18357326814715336,1.7025738937575134,0.2879635223290151,1.231037103281345,-1.0928953877050205,95.89032505859252,33.99383189281774,0.47153679047616615,2,-0.5699996948242223,-0.9825000762939489,-0.302500724792484,0.9049997329711879,0.13999938964843395,2,-0.08825753321170182,2.674387658241852,19.59499931335449,-1.0792020123429897,19.26499938964844,1.5999694827323128,19.729999542236328,-0.08825753321170182
4420,2004-02-19,19.149999618530273,20.065000534057614,19.059999465942386,19.895000457763672,6949800.0,-0.03696256484241922,-1.1729725940115527,-2.4833266576385546,62.31555419690792,58.06488392525032,0.2613015400706118,-0.12432939919968788,0.2213616314153306,1.2297668641744508,11.304620725004161,1.0050010681152273,0.26675804737438824,0.030249691009522905,-0.9106424763792553,0.9711418583983011,-0.44019639268486443,0.5006957747039102,-0.2231472484313919,8.955229545842453,-56.73908437589664,0.47044608369438834,2,0.25750064849853516,-0.1724996566772461,0.19125032424926758,1.5350008010864258,0.595001220703125,3,-0.05300258014972914,1.9722111844022359,19.88500022888184,2.674387658241852,19.59499931335449,-1.0792020123429897,19.26499938964844,-0.05300258014972914
4421,2004-02-20,18.96999931335449,19.309999465942386,18.799999237060547,19.25,6456600.0,-0.009399493930099645,1.5500035762820696,0.3758394244678039,47.42856426627483,57.399824675081376,0.5106820176961158,0.0893948795955204,0.3856198719913344,1.402443894427119,10.653049821541039,0.5100002288818395,0.2824368033602056,-0.1682505607605016,-1.080219111805004,0.7437179902840008,-0.6242348362827528,0.2877337147617496,1.095001220703125,13.438727430358988,-48.57304332359376,0.45598427552225157,2,0.4625005722045934,0.007500648498538709,0.3550009727478063,1.7150011062622106,0.9850006103515625,4,0.05034264408400668,-1.1729725940115527,19.149999618530273,1.9722111844022359,19.88500022888184,2.674387658241852,19.59499931335449,0.05034264408400668
4422,2004-02-23,18.299999237060547,19.084999084472656,18.11000061035156,19.049999237060547,5915200.0,-0.035318929918056186,1.378045943858809,2.6785648599123646,42.23917105486666,56.30083747871628,1.1162137094577425,0.7406627261958434,1.0591701022231206,2.0647429452597805,10.312077056496175,0.9749984741210973,0.2731434238747177,-0.8022505760192864,-1.7877531354019602,0.18325198336338744,-1.2950018557106233,-0.3094992963279495,1.7650012969970668,9.71860021093051,-49.9702191415827,0.49275127969133675,2,0.7875013351440394,0.6775007247924805,1.025001049041748,2.3850011825561523,1.4900016784667969,0,0.07322405510674401,1.5500035762820696,18.96999931335449,-1.1729725940115527,19.149999618530273,1.9722111844022359,19.88500022888184,0.07322405510674401
4423,2004-02-24,18.13999938964844,18.4950008392334,18.024999618530273,18.350000381469727,6555600.0,-0.0087431614252792,-1.1363665919622692,0.28000132242838066,40.73617627565448,55.148612494677316,1.1984450326343499,0.8638300264440453,1.215292414764999,2.2224998997682164,10.140094409680337,0.470001220703125,0.31349117173248686,-0.9107503890991175,-1.9850005175353829,0.1634997393371478,-1.447875453317252,-0.3736253248809831,1.8468011474609298,5.637241152337433,-51.487267134947906,0.5371250642181334,2,0.9050006866455043,0.8375005722045863,1.1850008964538539,2.545001029968258,1.5100002288818324,1,0.06422276486911827,1.378045943858809,18.299999237060547,1.5500035762820696,18.96999931335449,-1.1729725940115527,19.149999618530273,0.06422276486911827
4424,2004-02-25,18.0,18.299999237060547,17.774999618530273,18.170000076293945,6699200.0,-0.00771771743985461,1.4418677891972693,0.8095203494972935,38.43373959115614,52.356656739206144,1.256602064362042,0.9920807009270014,1.3223053342916096,2.3561462723302924,10.317209037489,0.5249996185302734,0.2631144226008644,-1.0109997749328627,-2.179771445829765,0.1577718959640393,-1.5953856103813138,-0.42661393948441173,1.869092481994624,9.825340240875564,-44.213242642102585,0.5843858354484512,2,0.9200000762939453,0.9200000762939453,1.325000286102295,2.685000419616699,2.139999389648441,2,0.0786111619737413,-1.1363665919622692,18.13999938964844,1.378045943858809,18.299999237060547,1.5500035762820696,18.96999931335449,0.0786111619737413
4425,2004-02-26,18.854999542236328,18.93000030517578,18.09000015258789,18.20499992370605,9185800.0,0.04749997456868482,1.0999973773993816,-3.8235254518731487,49.84739267523648,51.31250062021627,0.29200282829131297,0.18890218888945753,0.4368043863534439,1.5007388697453976,9.291082581821394,0.9300003051757812,0.23756168575562242,-0.18275022506713867,-1.3086344865618962,0.9431340364276188,-0.7456923558145192,0.38019190568024186,0.8465655106811489,70.35830821265867,13.765685728098731,0.5629421307473788,2,0.06500053405761719,0.06500053405761719,0.4575009346008301,1.830000877380371,1.595001220703125,3,0.062052511519455456,1.4418677891972693,18.0,-1.1363665919622692,18.13999938964844,1.378045943858809,18.299999237060547,0.062052511519455456
4426,2004-02-27,18.625,18.98500061035156,18.424999237060547,18.8799991607666,4506400.0,-0.012198331891820846,1.4085973871490607,-0.3923066314149286,40.83425874281656,50.16706330163798,0.3897620935938342,0.4880280377247388,0.6715253410761264,1.7194086795121493,7.768583656813758,0.5600013732910121,0.2143154106230334,-0.44074974060058736,-1.4900216022539787,0.608522121052804,-0.9653856714272813,0.08388619022610655,0.9224398181665023,64.88555175541666,11.752565395090784,0.5246359308266954,2,0.2950000762939453,0.2950000762939453,0.6875004768371582,2.060000419616699,2.049999237060547,4,0.060134273247430814,1.0999973773993816,18.854999542236328,1.4418677891972693,18.0,-1.1363665919622692,18.13999938964844,0.060134273247430814
4427,2004-03-01,18.73500061035156,18.934999465942386,18.545000076293945,18.75,4644200.0,0.005906073039009918,1.025979687887026,0.05882132946378541,42.41119951842037,48.242489088493215,0.21978799930429815,0.36400537080245243,0.5511803580722905,1.5972457397142321,8.020376848400474,0.38999938964844105,0.09316053774653454,-0.30999917984009073,-1.3686278931205074,0.7486295334403259,-0.8393135364803008,0.21931517680011936,0.6706439918440452,79.33885991087482,27.68182790847628,0.5293143566402084,3,0.18499946594238637,0.18499946594238637,0.397499561309818,1.9499998092651403,1.9949989318847692,0,0.06511872290414611,1.4085973871490607,18.625,1.0999973773993816,18.854999542236328,1.4418677891972693,18.0,0.06511872290414611
4428,2004-03-02,18.774999618530273,18.905000686645508,18.68000030517578,18.71999931335449,5128400.0,0.002134988357385792,-2.333380428946848,-3.666836215665696,43.60086687122047,45.316324799172655,0.057261404764936685,0.33030902968110354,0.4967364254175415,1.5431976264094232,8.155389459499258,0.22500038146972656,-0.008143884007168367,-0.26325016021728587,-1.3272113714038092,0.8007110509692374,-0.7952307658105475,0.2687304453759758,0.5001933849721034,82.64456035650075,31.338439811925312,0.5319806055932621,3,0.14500045776367188,0.14500045776367188,0.2850008010864258,1.9100008010864258,2.155000686645508,1,0.05406132184393231,1.025979687887026,18.73500061035156,1.4085973871490607,18.625,1.0999973773993816,18.854999542236328,0.05406132184393231
4429,2004-03-03,18.475000381469727,18.700000762939453,18.36000061035156,18.625,4747000.0,-0.01597865476196647,1.2666590373012627,-2.7272506588984227,35.911605237390106,42.38255269255956,0.1522268903479258,0.6295046167138487,0.7620655504664562,1.8207939723841164,8.14719647849229,0.4149990081787145,-0.05111390897489443,-0.542249393463134,-1.6343235611957532,0.5498247742694851,-1.0882864773294436,0.003787690403175503,0.6801771512348829,43.0167633482371,-2.7585136760098976,0.5460370838663102,3,0.06749916076660156,0.44499969482421875,0.6212501525878906,1.614999771118164,2.520000457763672,2,0.06359941611904163,-2.333380428946848,18.774999618530273,1.025979687887026,18.73500061035156,1.4085973871490607,18.625,0.06359941611904163
4430,2004-03-04,18.34499931335449,18.424999237060547,18.15999984741211,18.399999618530273,4559400.0,-0.007036593528064405,4.0476294277929155,0.366669633660998,35.05932944456444,41.00819326792507,0.17436665590134837,0.7494961308134158,0.8751585368432231,1.9287659539924285,8.529023172196153,0.3150005340576172,-0.17376996991031035,-0.6415004730224645,-1.7742386782762694,0.4912377322313404,-1.2078695756493651,-0.07513137039556383,0.6997639862161726,22.424156952683592,-17.133719502497595,0.5663691026269022,3,0.08500003814697621,0.5750007629394567,0.7512512207031286,1.5975008010864293,2.915000915527351,3,0.09784683256909465,1.2666590373012627,18.475000381469727,-2.333380428946848,18.774999618530273,1.025979687887026,18.73500061035156,0.09784683256909465
4431,2004-03-05,18.229999542236328,18.5049991607666,18.125,18.28499984741211,4051600.0,-0.006268725833881383,-1.8679247999078712,0.9999999999999354,37.92298851495653,40.52861743015728,0.19373151181979154,0.858084648891797,0.9559299608965652,2.021003952049483,8.871633633649537,0.37999916076660156,-0.3828113175955252,-0.7245001792907715,-1.9061979569764027,0.45719759839485974,-1.3153490681335889,-0.1336512904479541,0.7131826628511035,12.962914995773161,-28.83459495514787,0.5908488888428162,3,0.15000057220458984,0.6900005340576172,0.8287506103515625,1.6525001525878906,2.9200000762939453,4,0.12177736020013041,4.0476294277929155,18.34499931335449,1.2666590373012627,18.475000381469727,-2.333380428946848,18.774999618530273,0.12177736020013041
4432,2004-03-08,17.915000915527344,18.334999084472656,17.899999618530273,18.2450008392334,4926400.0,-0.017279135195762185,-1.4166467985906912,5.9999653211263695,30.32788093494966,39.372140170078964,0.501067551855801,1.1082201832892267,1.2250806700635053,2.3041524680690344,9.847194021565832,0.4349994659423828,-0.529364684003955,-0.9622488975524917,-2.2052184296449653,0.280720634539982,-1.5837336635987285,-0.34076413150625484,0.9347266826355138,1.4926647814617298,-36.231934056522675,0.6214847660462363,3,0.4649991989135742,1.0049991607666016,0.993748664855957,1.8224983215332031,3.375,0,0.1540607413054078,-1.8679247999078712,18.229999542236328,4.0476294277929155,18.34499931335449,1.2666590373012627,18.475000381469727,0.1540607413054078
4433,2004-03-09,18.045000076293945,18.229999542236328,17.895000457763672,17.90999984741211,6282200.0,0.007256441759594168,-3.060619371842741,-0.4090916972516834,27.615552467906838,38.17011937860682,0.3980330181555445,0.9152793867874749,1.0546345844872036,2.142176939007747,10.589888201632371,0.33499908447265625,-0.590398028628357,-0.7624997138977037,-2.0288473763701234,0.503847948574716,-1.3956735451339135,-0.1293258826614938,0.7187492834983047,18.633485921166113,-11.248839314521959,0.6331738312362103,3,0.3950004577636719,0.875,0.8637495040893555,1.6499996185302734,2.590000152587894,1,0.1487946497417707,-1.4166467985906912,17.915000915527344,-1.8679247999078712,18.229999542236328,4.0476294277929155,18.34499931335449,0.1487946497417707
4434,2004-03-10,17.524999618530273,18.084999084472656,17.485000610351562,17.975000381469727,6031000.0,-0.02881687201801708,-1.2641504001842574,-3.3333333333333335,29.13990499975516,35.86928741466446,0.9427043233141106,1.3600966010397215,1.5316638654463972,2.6271719710597665,11.751984724029747,0.5999984741210938,-0.5914660567772891,-1.190500164031981,-2.5502209824499786,0.16922065438601663,-1.8703605732409798,-0.5106397548229822,1.1596497619610169,3.9214769631226707,-27.426218778094828,0.6798604092089986,3,0.7100009918212891,1.2500009536743164,1.3324999809265137,2.1700000762939453,3.2450008392333984,2,0.19429390931599166,-3.060619371842741,18.045000076293945,-1.4166467985906912,17.915000915527344,-1.8679247999078712,18.229999542236328,0.19429390931599166
4435,2004-03-11,17.194999694824222,17.565000534057614,17.149999618530273,17.454999923706055,6695400.0,-0.018830238567145052,-1.3714312183584627,0.5777773068282887,28.059316946937983,34.44984943734461,1.1314549308059973,1.569328178036006,1.8084915627777711,2.919333305832062,12.74102301225125,0.4150009155273402,-0.5807144616931126,-1.3927500724792452,-2.8215752677208634,0.03607512276237301,-2.107162670100056,-0.6783374748584343,1.3696848086530942,3.3210399628386233,-29.040687732634314,0.7144125976208097,3,0.8474998474121058,1.412500381469723,1.6374998092651332,2.4999999999999964,3.7499999999999964,3,0.22099454561508347,-1.2641504001842574,17.524999618530273,-3.060619371842741,18.045000076293945,-1.4166467985906912,17.915000915527344,0.22099454561508347
4436,2004-03-12,17.854999542236328,17.8700008392334,17.299999237060547,17.399999618530273,6603200.0,0.038383242752296765,1.3505098690031894,-1.7499981660125683,44.48574805010635,34.68035482975417,0.39196321986134564,0.8028165026201464,1.1091459933041676,2.2284613533283135,13.478600857312495,0.6750011444091761,-0.5296765278731144,-0.6390002250671394,-1.9965311825234906,0.7185307323892118,-1.3177657037953168,0.039765253661038,0.5399227750473443,59.49369126047633,23.26528408023038,0.6787654787281763,3,0.1725006103515625,0.7525005340576172,0.9774999618530273,1.8400001525878906,2.7450008392333984,4,0.19070292769209662,-1.3714312183584627,17.194999694824222,-1.2641504001842574,17.524999618530273,-3.060619371842741,18.045000076293945,0.19070292769209662
4437,2004-03-15,17.520000457763672,17.93000030517578,17.444999694824222,17.924999237060547,5678600.0,-0.018762200675514373,1.3373471826454466,-0.8901073564981912,42.63658398459617,34.573212286795915,0.5995376573525739,1.0544435285713192,1.4087996054948704,2.5284108688754934,14.713891976264579,0.48500061035155895,-0.6120946773636433,-0.8867493629455581,-2.259852809108967,0.4863540832178508,-1.5733010860272607,-0.20019763986385541,0.7255311356695913,34.25933938622223,-5.597456174691182,0.686551723081704,3,0.4049997329711914,1.0874996185302734,1.3062491416931152,2.174999237060547,3.469999313354492,0,0.20719172750694947,1.3505098690031894,17.854999542236328,-1.3714312183584627,17.194999694824222,-1.2641504001842574,17.524999618530273,0.20719172750694947
4438,2004-03-16,17.674999237060547,17.8799991607666,17.53499984741211,17.645000457763672,5949600.0,0.008846962057480479,-1.7599945068359375,-0.07407128324918996,46.15383226326048,35.71123751189262,0.3040709694934094,0.7886631204578194,1.219205381102249,2.335315386293498,16.015939762247452,0.3599987030029297,-0.629759170730388,-0.6357505798339851,-1.924970184344911,0.6534690246769408,-1.280360382089448,0.008859222421477853,0.43906851938435665,56.14972389327817,11.978030709515494,0.6446098022554625,3,0.15250015258789062,0.9325008392333984,1.166250228881836,2.020000457763672,3.8350009918212926,1,0.20452627069351959,1.3373471826454466,17.520000457763672,1.3505098690031894,17.854999542236328,-1.3714312183584627,17.194999694824222,0.20452627069351959
4439,2004-03-17,18.1299991607666,18.229999542236328,17.700000762939453,17.799999237060547,5608800.0,0.025742571052111973,-1.0000071975844906,11.00044506612411,40.522858543362176,36.31829630064792,-0.2291069479061818,0.2060034168257694,0.7229005833496132,1.84886875621347,16.98965414354329,0.5550003051757812,-0.657889585663689,-0.09300060272216726,-1.1488434088759583,0.9628422034316237,-0.6209220057990628,0.43492080035472824,-0.9799995422363281,90.7407047653696,47.820891341014715,0.5279214030768962,3,-0.30249977111816406,0.47750091552734375,0.7562503814697266,1.5650005340576172,3.715000152587887,2,0.1381688463359707,-1.7599945068359375,17.674999237060547,1.3373471826454466,17.520000457763672,1.3505098690031894,17.854999542236328,0.1381688463359707
4440,2004-03-18,18.13500022888184,18.270000457763672,17.850000381469727,18.100000381469727,11964200.0,0.0002758449170841004,1.7540961052605248,0.10606016819352,43.194441133072175,36.90401325821633,-0.29841003320951387,0.12760462575859677,0.6751563638315758,1.8139670279658269,17.99958607467117,0.4200000762939453,-0.7020674983482138,-0.037249565124508166,-0.9988516436209949,0.9243525133719785,-0.5180506043727533,0.44355147412373697,-0.9634006118774465,86.08246814535194,44.04339042865518,0.48080103924824363,3,-0.39250087738037465,0.4724998474121058,0.7512493133544886,1.5599994659423793,3.2700004577636683,3,0.14529915608632438,-1.0000071975844906,18.1299991607666,-1.7599945068359375,17.674999237060547,1.3373471826454466,17.520000457763672,0.14529915608632438
4441,2004-03-19,19.924999237060547,20.040000915527344,19.274999618530273,19.75,39667000.0,0.09870410728354728,2.7777599864367186,4.999999999999493,61.268937136185585,40.341908391686985,-2.03688894944975,-1.6729529544980934,-1.131219513257541,0.00696682845584462,18.88052316353255,1.9050006866455043,-0.6398166419969549,1.7049994468688965,0.510067322014379,2.899931571723414,1.1075333844416377,2.3024655092961552,-2.709463586425784,95.56833817459103,55.841290715010395,0.5974660624272584,3,-1.3299989700317383,-1.3174991607666016,-0.8824992179870605,-0.22999954223632812,1.480001449584961,4,0.05119199482158421,1.7540961052605248,18.13500022888184,-1.0000071975844906,18.1299991607666,-1.7599945068359375,17.674999237060547,0.05119199482158421
4442,2004-03-22,19.63999938964844,19.940000534057614,19.399999618530273,19.674999237060547,14856000.0,-0.014303631534499872,-1.0970934194542246,-0.1999999999999797,57.82805817262403,43.698853469988904,-1.6555659967047411,-1.3517197507846888,-0.8430346323878872,0.2728960969350247,18.8182593510527,0.5400009155273402,-0.5637964942981597,1.3529995918273947,-0.0005584601079782203,2.7065576437627676,0.6762205658597082,2.029778617795081,-2.2549958231201224,84.0318820231137,47.67916712572132,0.676779025967687,3,-1.0449991226196325,-1.0324993133544957,-0.6012492179870641,0.0550003051757777,1.1700000762939453,0,0.0488798890863138,2.7777599864367186,19.924999237060547,1.7540961052605248,18.13500022888184,-1.0000071975844906,18.1299991607666,0.0488798890863138
4443,2004-03-23,19.30500030517578,19.875,19.280000686645508,19.71999931335449,7369800.0,-0.017056980391212506,-1.5591464890296276,11.857166212535162,57.464033928877114,46.84597890655801,-1.2550185365588682,-0.974953003304222,-0.4944928620970934,0.5755858273680161,18.564758306979616,0.5949993133544922,-0.5045920376872033,0.9597504615783699,-0.4655415089624242,2.385042432119164,0.2471044763079746,1.672396446848765,-1.760696897707522,68.58971955456077,31.713462861607766,0.7126459852703961,3,-0.7100000381469727,-0.6975002288818359,-0.2662501335144043,0.3899993896484375,1.5200004577636719,1,0.08728305823909377,-1.0970934194542246,19.63999938964844,2.7777599864367186,19.924999237060547,1.7540961052605248,18.13500022888184,0.08728305823909377
4444,2004-03-24,19.415000915527344,19.71999931335449,19.209999084472656,19.25,8072400.0,0.005698037224173058,-3.163220502600164,-0.3975935177567722,59.65706254972801,50.35683952909024,-1.1943245046803384,-1.0261196024528552,-0.5932619266701522,0.42368788506304966,17.933284174289042,0.5100002288818324,-0.3723810118142943,0.9990010261535645,-0.493046682125744,2.491048734432873,0.25297717201391023,1.7450248802932187,-1.7209556575755407,71.46119417414002,31.403692621454624,0.746023854139654,3,-0.7450008392333984,-0.8075008392333984,-0.36750078201293945,0.279998779296875,1.3349990844726562,2,0.10790621759275831,-1.5591464890296276,19.30500030517578,-1.0970934194542246,19.63999938964844,2.7777599864367186,19.924999237060547,0.10790621759275831
4445,2004-03-25,20.024999618530273,20.065000534057614,19.48500061035156,19.51499938964844,7529000.0,0.031418937637807565,-1.0350953510706038,3.090893327784692,64.87159754430601,52.62193391733463,-1.5205762660673798,-1.62740865536556,-1.181969020259551,-0.22197279805449455,18.624039349869758,0.6499996185302699,-0.21465565955714183,1.5504997253417976,-0.09760570385150658,3.1986051545351017,0.7264470107451437,2.3745524399384514,-2.1901970211239394,95.32153827964177,49.695430922772715,0.8240527145966525,3,-1.2699995040893555,-1.4174995422363281,-0.9162492752075195,-0.3299999237060547,1.9750003814697266,3,0.09088637850160386,-3.163220502600164,19.415000915527344,-1.5591464890296276,19.30500030517578,-1.0970934194542246,19.63999938964844,0.09088637850160386
4446,2004-03-26,19.7450008392334,20.125,19.71999931335449,19.950000762939453,4849200.0,-0.013982461155094161,-2.1764389094580343,-0.40196045432276345,65.25001390776373,55.13453724213104,-1.0552585765280753,-1.3272487486633224,-0.8828485432747257,0.024525236742476864,19.475173683616983,0.40500068664551137,-0.023881257117615462,1.214500904083252,-0.528515050187707,2.957516858354211,0.3429929269477725,2.0860088812187314,-1.7317824068949612,58.47007862854474,6.961427169424624,0.8715079771354787,3,-0.9150009155273438,-1.1075010299682617,-0.5525007247924805,-0.3100013732910156,3.204999923706051,4,0.08407190563971434,-1.0350953510706038,20.024999618530273,-3.163220502600164,19.415000915527344,-1.5591464890296276,19.30500030517578,0.08407190563971434
4447,2004-03-29,19.95499992370605,20.225000381469727,19.780000686645508,19.82999992370605,5367600.0,0.01063555713076414,-2.955579668373527,-0.609756324491296,65.70725056687208,57.30713927586565,-0.9873605971773287,-1.5190444149102866,-1.0918461107834396,-0.22919075791747545,20.417337148705826,0.4799995422363281,0.2256127594288877,1.3635000228881786,-0.4914482218154639,3.218448267591821,0.43602590053635737,2.29097414524,-1.730603334601458,73.39900366999682,16.999379822026334,0.927474122351822,3,-0.9924993515014613,-1.2674999237060511,-0.7499999999999964,-0.5349998474121058,2.5149993896484375,0,0.07266353136974413,-2.1764389094580343,19.7450008392334,-1.0350953510706038,20.024999618530273,-3.163220502600164,19.415000915527344,0.07266353136974413
4448,2004-03-30,19.790000915527344,20.1200008392334,19.690000534057614,19.795000076293945,4627600.0,-0.008268554688526608,-3.195126489825809,-0.0399932861328125,69.78169576001697,60.5581211888273,-0.5484763888527908,-1.3429594050584726,-0.9253243707433967,-0.10595882674763146,21.342208917300383,0.4300003051757848,0.35776463232586764,1.1477509498596206,-0.7823528302368175,3.0778547299560586,0.18269905981140155,2.1128028399078396,-1.325531871338935,57.14296452336076,-5.6512841933765685,0.9650518900482196,3,-0.7525005340576172,-1.1025009155273438,-0.7575006484985352,-0.37000083923339844,2.1599998474121094,1,0.05154110678260482,-2.955579668373527,19.95499992370605,-2.1764389094580343,19.7450008392334,-1.0350953510706038,20.024999618530273,0.05154110678260482
4449,2004-03-31,19.649999618530273,19.899999618530273,19.549999237060547,19.8700008392334,5058000.0,-0.007074345150091643,1.5000136239782016,44.007630675314765,72.17707795257711,63.778414168772294,-0.1901889442538902,-1.1704249375025029,-0.7886195781632601,-0.011836826729503258,21.715725445962942,0.35000038146972656,0.5389368901186344,0.9489996910095222,-1.0305661113720177,2.928565493391062,-0.04078321018124598,1.9387825922002904,-0.9742668138681054,22.29717016390353,-46.036381181900424,0.9897829011907693,3,0.06750011444091797,-0.9624996185302734,-0.6387495994567871,-0.22999954223632812,2.0799999237060547,2,0.059796497059528386,-3.195126489825809,19.790000915527344,-2.955579668373527,19.95499992370605,-2.1764389094580343,19.7450008392334,0.059796497059528386
4450,2004-04-01,20.13999938964844,20.200000762939453,19.700000762939453,19.795000076293945,7273000.0,0.024936375604612815,1.1505281076314116,-1.5681699958385513,71.2954555635271,64.89247177181024,-0.4088668962647404,-1.6011442531222109,-1.2767735294670857,-0.5512402041736202,21.966709695456974,0.5500011444091797,0.7215753251476826,1.3492494583129933,-0.7229533050500585,3.421452221676045,0.3131480766314674,2.385350839994519,-1.2783544757693655,87.4072818208796,17.213822474983985,1.036101381681525,4,-0.42249965667724965,-1.452499389648441,-1.2199993133544957,-0.7774991989135778,1.6200008392333984,3,0.030288015334553053,1.5000136239782016,19.649999618530273,-3.195126489825809,19.790000915527344,-2.955579668373527,19.95499992370605,0.030288015334553053
4451,2004-04-02,20.450000762939453,20.5,20.01499938964844,20.459999084472656,6974800.0,0.015392322874167919,9.777773068282887,-0.028980699804841612,77.43447860053381,67.07096293046688,-0.7113736779423689,-1.8301329853789738,-1.5598505975389223,-0.9029572122441039,22.54018945492176,0.48500061035155895,0.922164849940927,1.548250770568849,-0.6324718253483113,3.7289733664860094,0.4578894726102689,2.6386120685274292,-1.424753192949499,94.73692664142276,19.17194427263358,1.090361297958581,4,-0.595001220703125,-1.6250009536743164,-1.5300006866455078,-1.0875005722045898,1.664999008178711,4,0.07579458089163182,1.1505281076314116,20.13999938964844,1.5000136239782016,19.649999618530273,-3.195126489825809,19.790000915527344,0.07579458089163182
4452,2004-04-05,20.674999237060547,20.725000381469727,20.32999992370605,20.440000534057614,6183000.0,0.011002369962198166,1.3582047062976692,-23.503815337657738,77.72645286483274,69.32234281223973,-0.8650915130239341,-1.9370721509325293,-1.7682950729864864,-1.155932911763081,22.907883548367007,0.3950004577636754,1.1338177353012888,1.6352493286132805,-0.6302227169126162,3.9007213741391773,0.5025133058503322,2.767985351376229,-1.4432863268691847,95.74458759916175,16.991557612291075,1.1327360227629477,4,-0.7074995040893555,-1.7374992370605469,-1.7549991607666016,-1.3124990463256836,1.2400016784667969,0,0.11003635355888641,9.777773068282887,20.450000762939453,1.1505281076314116,20.13999938964844,1.5000136239782016,19.649999618530273,0.11003635355888641
4453,2004-04-06,20.729999542236328,20.799999237060547,20.350000381469727,20.375,5744600.0,0.0026602325129565507,-1.2222232687815537,1.5106446873959856,75.94812617139276,71.1324609924247,-0.7785737106740989,-1.876831388074379,-1.8105966394121182,-1.2333659932177667,23.319928102180853,0.4499988555908203,1.119971454920588,1.555999660491942,-0.778441895060638,3.890441216044522,0.388778882715652,2.723220438268232,-1.2593606366404266,94.4000244140625,16.45435418793022,1.167220777776289,4,-0.5874996185302734,-1.755000114440918,-1.8099994659423828,-1.5799999237060547,1.2049999237060582,1,0.08393631498027765,1.3582047062976692,20.674999237060547,9.777773068282887,20.450000762939453,1.1505281076314116,20.13999938964844,0.08393631498027765
4454,2004-04-07,20.93000030517578,21.0,20.479999542236328,20.645000457763672,7882600.0,0.009647890369315348,1.4470653705648455,0.8028175067966172,76.84920428140543,72.46330618543574,-0.8281620144640449,-1.9064007254864634,-1.9832235963658924,-1.4551836300155259,23.256099446908653,0.5200004577636719,1.1556483083880984,1.5857503890991218,-0.7389597421278467,3.9104605203260903,0.42339532348563935,2.7481054547126043,-1.220076539916242,94.61540493035238,16.967858107708963,1.162355065613484,4,-0.6550006866455078,-1.8550004959106445,-2.010000228881836,-1.9250001907348633,0.45499992370605824,2,0.04873389598142697,-1.2222232687815537,20.729999542236328,1.3582047062976692,20.674999237060547,9.777773068282887,20.450000762939453,0.04873389598142697
4455,2004-04-08,20.9950008392334,21.100000381469727,20.780000686645508,21.040000915527344,6668400.0,0.003105615533199213,2.878807495347197,-0.15789508907657507,65.37359668647281,72.4770376052923,-0.828191104148793,-1.7624812681335484,-2.004217599152838,-1.5427227502617988,22.806738504601505,0.31999969482421875,1.2279782184918773,1.46075086593628,-0.742310082856882,3.663811814729442,0.35922039153970076,2.5622813403328593,-1.0270618270257685,90.32263168164707,14.32470812863157,1.1015304743965806,4,-0.6700010299682617,-1.8700008392333984,-2.2637510299682617,-1.9900007247924805,0.13499832153320312,3,0.035008272142072805,1.4470653705648455,20.93000030517578,-1.2222232687815537,20.729999542236328,1.3582047062976692,20.674999237060547,0.035008272142072805
4456,2004-04-12,21.26000022888184,21.399999618530273,20.895000457763672,20.90999984741211,6542600.0,0.012622023293908935,-1.6578961898117242,-7.777773068283044,73.41043585156847,73.33294708136968,-0.9562476026026125,-1.8543822162366084,-2.2130031793002374,-1.8146579783386372,23.163327783013955,0.5049991607666016,1.2937839397586082,1.5555002212524442,-0.6273346706444869,3.7383351131493754,0.4640827753039787,2.64691766720091,-1.0656489428217917,86.91594116095213,11.441267380637967,1.0914174459484656,4,-0.7850008010864293,-1.985000610351566,-2.5850005149841344,-2.2550001144409215,0.24499893188476207,0,0.023518344055365903,2.878807495347197,20.9950008392334,1.4470653705648455,20.93000030517578,-1.2222232687815537,20.729999542236328,0.023518344055365903
4457,2004-04-13,21.149999618530273,21.28499984741211,20.96500015258789,21.225000381469727,5011600.0,-0.00517406440109669,2.282053288469815,-0.21428766055770596,78.51622956821973,74.30345083783666,-0.7363444624810427,-1.5373058991596267,-2.0818860840507227,-1.7067946132545195,23.675123067822607,0.31999969482421875,1.2729711595633688,1.2639996528625481,-0.7512702092538959,3.279269514978992,0.2563647218043279,2.2716345839207683,-0.7145186659761791,76.19045889024927,-0.14870764269686276,1.0076349310582218,4,-0.6750001907348633,-1.875,-2.499999523162842,-2.1575002670288086,0.625,1,0.04562648557886595,-1.6578961898117242,21.26000022888184,2.878807495347197,20.9950008392334,1.4470653705648455,20.93000030517578,0.04562648557886595
4458,2004-04-14,21.290000915527344,21.290000915527344,20.799999237060547,20.81999969482422,5257000.0,0.006619446785919081,1.085108109862996,-6.2666191953613755,78.7136347704171,75.02973492870777,-0.7165472287991754,-1.467851720463969,-2.1909715989872645,-1.8457456558706227,24.055729534229553,0.4900016784667969,1.2791237794116448,1.2232508659362793,-0.5959749682565736,3.042476700129132,0.31363794883985463,2.132863783032704,-0.6616162297780122,88.04362023033306,10.629412993084784,0.9096129170964263,4,-0.7400007247924805,-2.0150012969970703,-2.640000820159912,-2.297501564025879,0.9349994659423828,2,0.029356504139188333,2.282053288469815,21.149999618530273,-1.6578961898117242,21.26000022888184,2.878807495347197,20.9950008392334,0.029356504139188333
4459,2004-04-15,20.63500022888184,21.299999237060547,20.350000381469727,21.299999237060547,5348600.0,-0.03076564858988784,1.8571436766279172,-1.4148878319589562,59.21450690736519,73.68740730024533,0.1037833925928382,-0.6488259356765944,-1.5115453298927264,-1.1895010623128464,24.861854983720725,0.9499988555908203,1.2536008431194787,0.44300012588501403,-1.1450254780026654,2.0310257297726935,-0.3510126760588257,1.2370129278288537,0.764999389648434,27.14286233292556,-46.02310185614941,0.7940128019438392,4,0.07249927520751598,-1.360000610351566,-1.9549999237060582,-1.6425008773803746,1.5749988555908168,3,0.0629997200213741,1.085108109862996,21.290000915527344,2.282053288469815,21.149999618530273,-1.6578961898117242,21.26000022888184,0.0629997200213741
4460,2004-04-16,20.770000457763672,21.125,20.524999618530273,20.75,6174000.0,0.006542293549039124,-1.553186481397312,-0.030075921193399864,66.19271254865546,72.43832218336995,0.07548484196102834,-0.6074406505278631,-1.6221430798727674,-1.3120810955701003,25.79939800000527,0.6000003814697266,1.2255304008244892,0.4462503433227525,-0.8297916359450106,1.7222923225905156,-0.19177064631112728,1.0842713329566322,0.6089991760253923,40.00003633047655,-33.57801776864062,0.6380209896338812,4,0.09499931335449219,-1.4950008392333984,-2.2649998664855957,-1.952500343322754,1.0049991607666016,4,0.029610002771486954,1.8571436766279172,20.63500022888184,1.085108109862996,21.290000915527344,2.282053288469815,21.149999618530273,0.029610002771486954
4461,2004-04-19,20.94499969482422,20.96500015258789,20.59499931335449,20.729999542236328,4341200.0,0.008425576947694857,1.9019552111538567,10.749761586877742,65.81467779549715,71.11479162011044,-0.02449008474627945,-0.7400486082282995,-1.767301849025671,-1.481979032487338,26.078466052452665,0.370000839233402,1.2062891583313728,0.5702495574951172,-0.7201419468066561,1.8606410617968905,-0.07494619465576946,1.2154453096460038,0.41341995391846,62.63158211748077,-10.515997597287587,0.6451957521508875,4,-0.06999969482421875,-1.5950002670288086,-2.619999885559082,-2.3374996185302734,1.3950004577636719,0,0.008832631589299922,-1.553186481397312,20.770000457763672,1.8571436766279172,20.63500022888184,1.085108109862996,21.290000915527344,0.008832631589299922
4462,2004-04-20,20.600000381469727,21.125,20.59000015258789,20.940000534057614,4284600.0,-0.0164716790824182,-1.9722163353537066,-1.581394936214742,62.23562935239528,69.59118086244408,0.34503608175569767,-0.33670380012951995,-1.414876060999866,-1.1501192827656297,26.461940628742763,0.5349998474121094,1.1571531161957367,0.17725019454956126,-1.0687178315106394,1.4232182206097619,-0.4457338184805373,0.8002342075796598,0.7382508819274918,26.31582117480771,-46.838034064028705,0.6229840130300998,4,0.27499961853027344,-1.1775007247924805,-2.2825002670288086,-1.9925003051757812,1.5249996185302734,1,0.04393197876398802,1.9019552111538567,20.94499969482422,-1.553186481397312,20.770000457763672,1.8571436766279172,20.63500022888184,0.04393197876398802
4463,2004-04-21,20.989999771118164,20.9950008392334,20.350000381469727,20.649999618530273,5223800.0,0.018932008855652827,2.685692798988567,-1.0000000000000104,68.82021960217867,68.6990714536411,-0.004697763372934816,-0.6260949600751715,-1.792119319485014,-1.5481698596257942,26.87434082422492,0.6450004577636719,1.054951575278242,0.4829996109008796,-0.6690711710942452,1.6350703928960044,-0.09303578009668101,1.0590350018984402,0.32848647464050273,67.36843795989745,-11.713714512439338,0.5760353909975616,4,-0.11499977111816406,-1.5225000381469727,-2.7237496376037598,-2.3824996948242188,1.2049999237060547,2,0.037398754453168426,-1.9722163353537066,20.600000381469727,1.9019552111538567,20.94499969482422,-1.553186481397312,20.770000457763672,0.037398754453168426
4464,2004-04-22,21.51000022888184,21.57999992370605,20.795000076293945,20.809999465942386,7073000.0,0.024773723841540196,-1.150685862095964,2.058824849375624,69.0807806842543,69.11098078672794,-0.48474974510597946,-1.0341155419542396,-2.2906403228648244,-2.0739979874605154,27.753652393935713,0.7849998474121058,0.9430154938922861,0.8982501029968297,-0.21611677820734698,2.0126169842010064,0.34106666239474137,1.455433543598918,-1.159999847412113,94.30896578246349,15.607380877728232,0.5571834406020889,4,-0.5450000762939489,-1.8699998855590856,-3.292500495910648,-2.902500152587894,0.8050003051757741,3,0.03324036006414555,2.685692798988567,20.989999771118164,-1.9722163353537066,20.600000381469727,1.9019552111538567,20.94499969482422,0.03324036006414555
4465,2004-04-23,21.84499931335449,21.88500022888184,21.38999938964844,21.38999938964844,6611600.0,0.015574108828824595,-1.175828229602928,0.6499991825657524,69.29458698117077,68.65366424557263,-0.7671732239562985,-1.2920160696293301,-2.6122359815061635,-2.414452800947984,28.370022365294155,0.49500083923339844,0.8594057599975535,1.1422492027282694,-0.0638425105687297,2.3483409160252684,0.5392033460797698,1.7452950593767689,-1.494998931884762,97.39407690529812,19.864897744824148,0.6030458566484992,4,-0.7274990081787074,-1.9774990081787074,-3.6274995803832972,-3.2374992370605433,0.6149997711181676,4,0.016708619024539573,-1.150685862095964,21.51000022888184,2.685692798988567,20.989999771118164,-1.9722163353537066,20.600000381469727,0.016708619024539573
4466,2004-04-26,21.405000686645508,21.850000381469727,21.190000534057614,21.76499938964844,4655200.0,-0.020141846671516972,1.4905622352657644,-0.7912060733344434,59.53004522358561,66.54408820727994,-0.34022113710716084,-0.7602566936496764,-2.1630256286660057,-1.988751039697842,28.771336376697764,0.6599998474121129,0.7368493535142058,0.6192505836486824,-0.5367601638148365,1.7752613311122012,0.04124520991692293,1.1972559573804418,-0.9936003112792982,68.72966840709643,-6.227066475087909,0.5780053737317601,4,-0.28750038146972656,-0.8575010299682617,-3.2300009727478027,-2.7975006103515625,1.2549991607666016,0,0.01728563046090481,-1.175828229602928,21.84499931335449,-1.150685862095964,21.51000022888184,2.685692798988567,20.989999771118164,0.01728563046090481
4467,2004-04-27,21.405000686645508,21.65999984741211,21.200000762939453,21.540000915527344,4504800.0,0.0,1.4533409288580772,0.3750019868286469,58.940413412173804,64.34706361191958,-0.3355298235836841,-0.6809701462872262,-2.13863333846691,-1.9961674957933155,29.065310839516478,0.45999908447265625,0.7148273090224357,0.546750545501709,-0.5711341433567085,1.6646352343601265,-0.012191798927499775,1.1056928899309177,-0.9346563171386713,68.72966840709643,-3.6119845714007113,0.5589423444292079,4,-0.28750038146972656,-0.8575010299682617,-2.803750514984131,-2.7975006103515625,1.0450000762939453,1,0.043681356503096236,1.4905622352657644,21.405000686645508,-1.175828229602928,21.84499931335449,-1.150685862095964,21.51000022888184,0.043681356503096236
4468,2004-04-28,20.809999465942386,21.325000762939453,20.69499969482422,21.280000686645508,5107000.0,-0.027797299771839756,1.2499982970143255,3.4814846211446633,48.56114104271139,63.16335629362471,0.20587250228726006,-0.00593964834665428,-1.5362893890535254,-1.415710542138033,29.160709371152173,0.7100009918212891,0.6221075931757731,-0.09925060272216513,-1.0987311215822757,0.9002299161379455,-0.5989908621522204,0.40048965670789016,-0.28306886206054926,9.663841975435554,-57.38756264716887,0.499740259430055,4,0.3075008392333949,-0.26249980926514027,-2.2087492942810094,-2.202499389648441,1.8999996185302699,2,0.06319080095171281,1.4533409288580772,21.405000686645508,1.4905622352657644,21.405000686645508,-1.175828229602928,21.84499931335449,0.06319080095171281
4469,2004-04-29,20.825000762939453,20.8700008392334,20.3799991607666,20.709999084472656,7986200.0,0.0007208696483447241,3.7804614812058057,-0.2446837867670949,47.936892698235745,61.1349318658003,0.2465885151230225,0.07547005979175836,-1.55297127643232,-1.4452367083009392,29.3426993882617,0.4900016784667969,0.5186696489125708,-0.14299936294555593,-0.9505194231028078,0.6645206972116959,-0.5467593930241819,0.26076066713307,1.0599994659423864,29.568191784085684,-33.1127655647494,0.40376003007862676,4,0.2924995422363281,-0.27750110626220703,-2.223750591278076,-2.217500686645508,2.854999542236328,3,0.0657862608256341,1.2499982970143255,20.809999465942386,1.4533409288580772,21.405000686645508,1.4905622352657644,21.405000686645508,0.0657862608256341
4470,2004-04-30,20.75,20.905000686645508,20.434999465942386,20.850000381469727,6406800.0,-0.0036014770800357754,3.4761809611174854,-0.8695558430357913,43.511451122641404,58.65679556881632,0.3558782587654825,0.20924163278461094,-1.4568623777415013,-1.3633895701522007,29.12995006445754,0.47000122070312145,0.3947245957057248,-0.2485001564025886,-0.965328679439839,0.4683283666346618,-0.6069144179212138,0.10991410511603661,1.1049002075195347,25.17010421640474,-33.022391243629315,0.3584142615186253,4,0.36750030517578125,-0.06499958038330078,-2.1112499237060547,-2.1424999237060547,2.8099994659423864,4,0.0754217124847043,3.7804614812058057,20.825000762939453,1.2499982970143255,20.809999465942386,1.4533409288580772,21.405000686645508,0.0754217124847043
4471,2004-05-03,22.0,22.174999237060547,21.575000762939453,21.584999084472656,13487000.0,0.06024096385542177,-1.758629156727936,-4.1499933243052505,58.38264411105359,58.228686097556135,-0.8143719814881472,-0.9683291089301775,-2.6649910931093785,-2.6034362848356167,29.135943208708998,1.4249992370605469,0.42774511250680547,0.9239998817443862,0.1262688434811352,1.7217309200076372,0.5251343626127607,1.3228654008760117,-1.6200008392333984,90.25073929679938,32.91652730427626,0.3988655191316249,5,-0.7375001907348633,-1.1375007629394531,-3.3187499046325684,-3.3924999237060547,0.9750003814697301,0,0.020909049294211668,3.4761809611174854,20.75,3.7804614812058057,20.825000762939453,1.2499982970143255,20.809999465942386,0.020909049294211668
4472,2004-05-04,22.95000076293945,23.440000534057614,22.024999618530273,22.15999984741211,18778000.0,0.04318185286088405,-1.6698095892727907,1.9036124643809087,64.11564239684915,57.70595529696398,-1.5600222592114008,-1.8331396279326064,-3.5396187747700694,-3.5242864241435647,29.269592157283984,1.4400005340576136,0.45512008290688044,1.760250568389889,0.6256209782769524,2.8948801585028257,1.1929357733334207,2.3275653634463573,-2.53410160064697,83.98694277084024,29.275801495346066,0.5673147950564684,5,-1.0400009155273402,-1.4550008773803675,-4.216250896453854,-4.312500953674313,-0.025001525878899145,1,-0.01263620504952856,-1.758629156727936,22.0,3.4761809611174854,20.75,3.7804614812058057,20.825000762939453,-0.01263620504952856
4473,2004-05-05,22.46999931335449,22.92499923706055,22.375,22.73500061035156,9760000.0,-0.02091509514718992,-1.4175794693797668,-0.33544429099829215,66.08237068815646,57.372798630730884,-0.9476618729391468,-1.2818174253758343,-2.9831098105735983,-3.020423862350807,29.31907372927685,0.5750007629394496,0.46683848195527133,1.1932491302490185,-0.05417876163032531,2.4406770221283622,0.5695351843093484,1.8169630761886886,-1.9331360961914044,68.30062792880727,9.684969811459098,0.6237139459396712,5,-0.5599994659423793,-0.9749994277954066,-3.6449990272521937,-3.7824993133544886,0.17000007629395242,2,-0.0008900111716135806,-1.6698095892727907,22.95000076293945,-1.758629156727936,22.0,3.4761809611174854,20.75,-0.0008900111716135806
4474,2004-05-06,21.950000762939453,22.049999237060547,21.614999771118164,21.81999969482422,10219600.0,-0.023141903262363983,1.6363762470089125,-0.4905676673600265,59.68801539909941,56.3054017882785,-0.4008379696799125,-0.718313210454788,-2.3865554656419548,-2.4929177752571974,28.656486156261472,0.8549995422363246,0.5101674703979775,0.6222505569458008,-0.6486689990445349,1.8931701129361365,-0.013209221049365283,1.2577103349409668,-1.2970120531005875,50.415998618838884,-10.118418648165132,0.6354597779951677,5,-0.04000091552734375,-0.4550008773803711,-3.08750057220459,-3.262500762939453,0.8949985504150355,3,0.03462406811467589,-1.4175794693797668,22.46999931335449,-1.6698095892727907,22.95000076293945,-1.758629156727936,22.0,0.03462406811467589
4475,2004-05-07,21.729999542236328,22.299999237060547,21.700000762939453,21.71500015258789,5480200.0,-0.010022834307804485,-25.667683960664633,0.11537897238768743,56.3977145401162,55.957365045670784,-0.2222353917771045,-0.4642254966678827,-2.118539876968036,-2.2699652133144355,27.92140328817746,0.5999984741210938,0.49224580279820174,0.3654994010925279,-0.9074122791695487,1.6384110813546044,-0.2709564390385104,1.0019552412235662,-0.9655303594287119,8.310927523811195,-49.81187233176702,0.6364558401310381,5,0.18000030517578125,-0.15999889373779297,-2.5274996757507324,-3.042499542236328,0.600000381469723,4,0.08973772683010228,1.6363762470089125,21.950000762939453,-1.4175794693797668,22.46999931335449,-1.6698095892727907,22.95000076293945,0.08973772683010228
4476,2004-05-10,21.76000022888184,21.98500061035156,21.5,21.604999542236328,6216200.0,0.001380611471583304,-1.6575392574399512,10.333799593082638,59.96562841855993,56.07127782415814,-0.21968605217703185,-0.47942729747049384,-2.0917729256919024,-2.277729405741372,26.68768696608369,0.48500061035155895,0.43525671713905467,0.37050008773804066,-0.913362897248593,1.6543630727246743,-0.27143140475527616,1.0124315802313575,-0.8885097920242231,13.402069964281674,-46.730530339748775,0.6419314924933163,5,0.14999961853026988,-0.032500267028812146,-2.557500362396244,-3.0725002288818395,0.5450000762939418,0,0.08272055230364495,-25.667683960664633,21.729999542236328,1.6363762470089125,21.950000762939453,-1.4175794693797668,22.46999931335449,0.08272055230364495
4477,2004-05-11,22.114999771118164,22.170000076293945,21.76499938964844,22.01000022888184,5334800.0,0.016314317026759007,2.767445574067141,0.6774134006029272,59.72341648950484,57.31153065157963,-0.5178369597183625,-0.7994108482920694,-2.388255469587243,-2.6163456489612145,25.451609816007238,0.4099998474121058,0.35760454543008535,0.67724962234497,-0.6407930035990184,1.9952922482889583,0.018228309372975815,1.3362709353169642,-1.1407689303725483,43.15790178153139,-15.396015907669486,0.6590213129719937,5,-0.2049999237060547,-0.22999954223633168,-2.7750000953674316,-3.2899999618530273,-0.75,1,0.038887660829855175,-1.6575392574399512,21.76000022888184,-25.667683960664633,21.729999542236328,1.6363762470089125,21.950000762939453,0.038887660829855175
4478,2004-05-12,21.915000915527344,22.09000015258789,21.440000534057614,21.84499931335449,5756000.0,-0.009043583886987672,2.09523571645907,0.6666848319709919,53.70540287271374,57.952476226521625,-0.16160429858653202,-0.579920607973051,-2.1321466109586744,-2.4031156897321715,24.41367566210405,0.6749992370605504,0.3482176120826992,0.4460007667541497,-0.8868458060498483,1.7788473395581477,-0.22042251964784754,1.112424053156147,-0.8421392870492497,55.23268579488892,1.15190679399889,0.6664232864019983,5,0.02249908447265625,-0.020000457763671875,-2.462501049041748,-2.9775009155273438,-0.1600017547607422,2,0.046087076401516214,2.767445574067141,22.114999771118164,-1.6575392574399512,21.76000022888184,-25.667683960664633,21.729999542236328,0.046087076401516214
4479,2004-05-13,21.934999465942386,22.13500022888184,21.700000762939453,21.774999618530273,3611800.0,0.0009125507451324122,-1.8064702697381603,2.285659791286276,50.87378763031083,58.77051361626268,-0.008483331429541607,-0.5244201429299515,-2.0849745549855356,-2.4177757706395973,24.46732333067142,0.43499946594238637,0.34461975934766187,0.4009993553161664,-0.8866242847705585,1.6886229954028913,-0.24281246472719786,1.0448111753595306,-0.7674522812411126,57.55810214089176,8.58619412822955,0.6438118200433629,5,0.5050010681152273,-0.03999900817871449,-2.376249790191654,-2.960000038146976,0.06500053405761363,3,0.032140412166441035,2.09523571645907,21.915000915527344,2.767445574067141,22.114999771118164,-1.6575392574399512,21.76000022888184,0.032140412166441035
4480,2004-05-14,21.38500022888184,21.975000381469727,21.31999969482422,21.924999237060547,4661000.0,-0.025074048345180455,1.0468729976605224,-3.374997019764822,49.80988165740555,57.81798445474623,0.716400408217762,0.07801560514115025,-1.4686198741536778,-1.8556824704537327,24.3053479200818,0.6550006866455078,0.42700654964904317,-0.179749870300288,-1.4190173782458295,1.0595176376452535,-0.7993836242730588,0.43988388367248277,-0.1265549102063126,7.6471182219035025,-37.221721898486486,0.6196337539727704,5,0.9949998855590785,0.5100002288818324,-1.7100005149841344,-2.3100004196167028,0.8199996948242116,4,0.0682721098361656,-1.8064702697381603,21.934999465942386,2.09523571645907,21.915000915527344,2.767445574067141,22.114999771118164,0.0682721098361656
4481,2004-05-17,21.1299991607666,21.475000381469727,20.924999237060547,21.26000022888184,4799000.0,-0.011924295786110983,-1.0370378219528391,0.24074316090635364,47.50678725207075,55.972556105326404,0.9331437226076993,0.36637103242508573,-1.145151037903382,-1.5976914230877846,23.924739849160805,0.5500011444091797,0.5139950742141011,-0.4440009117126458,-1.6664385426104822,0.7784367191851906,-1.055219727161564,0.16721790373627243,2.310001373291012,16.465846226439666,-24.336141355586648,0.6112188154489187,5,0.7950000762939453,0.7650012969970703,-1.4049992561340332,-2.0049991607666016,0.7550010681152379,0,0.05679133036444073,1.0468729976605224,21.38500022888184,-1.8064702697381603,21.934999465942386,2.09523571645907,21.915000915527344,0.05679133036444073
4482,2004-05-18,21.5049991607666,21.6200008392334,21.19499969482422,21.325000762939453,3925000.0,0.017747279455471388,1.0731674412329792,-1.3845916840282493,56.56278974938274,54.9148248899071,0.3705855860334424,0.06603315502653828,-1.4357591790714785,-1.9710830968247492,23.333084575199923,0.4900016784667969,0.6473419696423335,-0.11425085067748952,-1.2487171017141776,1.0202154003591986,-0.6814839761958353,0.4529822748408563,1.884701347351072,47.933838701490586,3.0611820642801177,0.5672331255183444,5,0.10750007629394531,0.3900012969970703,-1.6299996376037598,-2.229999542236328,0.7900009155273438,1,0.037200705679109713,-1.0370378219528391,21.1299991607666,1.0468729976605224,21.38500022888184,-1.8064702697381603,21.934999465942386,0.037200705679109713
4483,2004-05-19,21.774999618530273,22.065000534057614,21.63999938964844,21.780000686645508,5440400.0,0.012555241492697045,-2.0909002635594676,-0.027783959055218233,58.558546483794935,54.789328343762165,-0.009351599942053923,-0.14982321372264806,-1.6206812744685095,-2.2354937945719797,23.517877814162397,0.5600013732910121,0.6147761642777247,0.11649961471557546,-0.9799833553354205,1.2129825847665714,-0.43174187030992073,0.6647410997410717,1.5654068641662562,70.24790782942306,22.47108438793846,0.5482414850254973,5,-0.16250038146972656,0.12000083923339844,-1.9000000953674316,-2.5,0.6450004577636719,2,-0.01882892558414584,1.0731674412329792,21.5049991607666,-1.0370378219528391,21.1299991607666,1.0468729976605224,21.38500022888184,-0.01882892558414584
4484,2004-05-20,22.225000381469727,22.350000381469727,21.864999771118164,21.96999931335449,6001600.0,0.020665936662359607,-1.0860234460241023,-50.98932112890994,62.44725819894174,55.46149986140945,-0.46515768244636035,-0.5728834964680978,-1.9618567616016378,-2.6750757479315794,22.932306453263486,0.5750007629394531,0.46465511221799005,0.5307503700256362,-0.5916638537254819,1.6531645937767543,-0.03045674184992464,1.091957481901197,1.0670979563140826,91.22807722011856,38.91485640447334,0.561207111875559,5,-0.5875005722045898,-0.3299999237060547,-2.312500476837158,-2.950000762939453,0.5249996185302734,3,-0.02114741114222851,-2.0909002635594676,21.774999618530273,1.0731674412329792,21.5049991607666,-1.0370378219528391,21.1299991607666,-0.02114741114222851
4485,2004-05-21,22.209999084472656,22.44499969482422,21.825000762939453,22.364999771118164,4142200.0,-0.0006749739815338218,2.9364944808084723,-0.607843283916996,52.23879504431228,54.60296281982638,-0.4189669470182018,-0.5577304032261949,-1.8253222522346917,-2.6523515158532334,21.95518278448091,0.6199989318847656,0.32864596502099985,0.49749908447265767,-0.6468900229491474,1.6418881918944628,-0.0746954692382431,1.0696936381835584,1.0347572712966873,84.53943818561007,35.49559134608006,0.5721945537109022,5,-0.5249996185302734,-0.3149986267089844,-2.218749523162842,-2.934999465942383,1.0400009155273438,4,-0.009455159528550805,-1.0860234460241023,22.225000381469727,-2.0909002635594676,21.774999618530273,1.0731674412329792,21.5049991607666,-0.009455159528550805
4486,2004-05-24,21.774999618530273,22.450000762939453,21.61000061035156,22.299999237060547,5440200.0,-0.019585748936230107,1.0363574151695079,3.3870793084353656,35.92813386431473,51.959042528138596,0.02054439737218061,-0.09864802095482261,-1.2926155771631613,-2.2084875961871617,21.291084699078013,0.8400001525878942,0.25512572781472187,0.043999671936035156,-1.0913862770749603,1.1793856209470306,-0.5236933025694626,0.6116926464415329,1.4233615948648932,46.21509402992787,1.5255782870046062,0.5676929745054979,5,-0.08749961853027344,0.12000083923339844,-1.7049999237060547,-2.5,1.1750011444091761,0,0.019747431123252612,2.9364944808084723,22.209999084472656,-1.0860234460241023,22.225000381469727,-2.0909002635594676,21.774999618530273,0.019747431123252612
4487,2004-05-25,22.34000015258789,22.475000381469727,21.575000762939453,21.875,4984600.0,0.025947212121960606,1.4489765201685731,-0.8857152199265398,48.47418833589218,51.37779646849176,-0.5690221677752909,-0.6218939988615944,-1.740529361476753,-2.75693712528431,20.570080730807465,0.8999996185302734,0.23455967238506048,0.5622502326965346,-0.5934337057119272,1.7179341711049965,-0.01559173650769452,1.1400922019007638,0.8128938212805821,84.99996821084265,41.50854085236567,0.5778419692042307,5,-0.6400003433227539,-0.44499969482421875,-2.2275004386901855,-3.065000534057617,0.23500061035155895,1,-0.020367051056324303,1.0363574151695079,21.774999618530273,2.9364944808084723,22.209999084472656,-1.0860234460241023,22.225000381469727,-0.020367051056324303
4488,2004-05-26,22.125,22.334999084472656,22.03499984741211,22.309999465942386,3781800.0,-0.009623999602479172,1.5531990877141721,-0.3978481833023038,52.21237871100909,51.52652881079156,-0.35883649156609465,-0.31971817093974764,-1.4135235429815118,-2.526627798750255,20.98451956349076,0.30500030517578125,0.18338938137696204,0.281500053405761,-0.7888374086658523,1.3518375154773743,-0.25366867763004564,0.8166687844415677,0.9833360791323145,61.1110522423012,17.7315050402636,0.5351687310358069,5,-0.4250001907348633,-0.22999954223632812,-1.976250171661377,-2.8500003814697266,0.020000457763671875,2,0.007683619267522923,1.4489765201685731,22.34000015258789,1.0363574151695079,21.774999618530273,2.9364944808084723,22.209999084472656,0.007683619267522923
4489,2004-05-27,22.19499969482422,22.270000457763672,21.975000381469727,21.98500061035156,3118600.0,0.00316382801465398,-1.5652231602341897,-1.1351334632396126,56.110382592550245,52.22658447025208,-0.4336830250667987,-0.2970482889846906,-1.383063106772731,-2.5863443612040413,22.021463956047686,0.2950000762939453,0.10692709584403914,0.2829998016357429,-0.6831725132911366,1.2491721165626224,-0.20008635582769685,0.7660859590991826,0.8696696474666616,68.88879940829781,20.2027910652859,0.4830861574634392,5,-0.49499988555908203,-0.2849998474121094,-2.023749828338623,-2.9200000762939453,0.4650001525878906,3,0.010137435664042682,1.5531990877141721,22.125,1.4489765201685731,22.34000015258789,1.0363574151695079,21.774999618530273,0.010137435664042682
4490,2004-05-28,22.315000534057614,22.334999084472656,21.934999465942386,22.32999992370605,2453400.0,0.005406660999476287,31.00289943536373,-0.07142597638510324,57.12452169382323,53.2952216304468,-0.45582498464444043,-0.3096685154839953,-1.3992993484980474,-2.695579222933816,23.08612350469207,0.3999996185302699,0.09070999976877303,0.3247506141662555,-0.48619774635647417,1.1356989746889852,-0.08072356609510933,0.7302247944276203,0.7068754061286597,82.22223164123142,27.87206500016655,0.4054741802613645,5,-0.480000495910641,-0.40500068664550426,-2.0125002861022914,-2.9500007629394496,-0.6149997711181605,4,0.019493589761670815,-1.5652231602341897,22.19499969482422,1.5531990877141721,22.125,1.4489765201685731,22.34000015258789,0.019493589761670815
4491,2004-06-01,22.459999084472656,22.5,21.9950008392334,22.020000457763672,4656000.0,0.006497806271335005,-1.0612300506033476,-29.33443540183113,54.68113111742694,53.08614844911838,-0.4384283009144099,-0.44105103083054686,-1.4944148511553585,-2.825665896091788,22.5043982420566,0.5049991607666016,0.09639349036028833,0.446749210357666,-0.3910129920527403,1.2845114127680723,0.027868109152461074,0.865630311562871,0.5199393216511012,95.6755731329619,38.26103336196882,0.4188811012052036,6,-0.4224987030029297,-0.5499992370605469,-1.967498779296875,-2.9424991607666016,-0.30499839782714844,1,0.03517368422661682,31.00289943536373,22.315000534057614,-1.5652231602341897,22.19499969482422,1.5531990877141721,22.125,0.03517368422661682
4492,2004-06-02,22.65999984741211,22.75,22.459999084472656,22.5,5137400.0,0.0089047538331255,-1.416657394897878,0.36363715179941564,60.10852990835411,53.258368829624956,-0.5111114140657875,-0.6997694453616283,-1.6319922570190997,-2.9979440626550833,20.853323911343264,0.29000091552734375,0.15933330896069364,0.6612500190734849,-0.11610642368104251,1.4386064618280123,0.2725717976962194,1.0499282404507504,0.2788397753303826,88.95704372857155,29.97492665790793,0.3886782213772639,6,-0.4974994659423828,-0.75,-1.8274998664855957,-3.1424999237060547,-0.6900005340576207,2,0.01279792221889453,-1.0612300506033476,22.459999084472656,31.00289943536373,22.315000534057614,-1.5652231602341897,22.19499969482422,0.01279792221889453
4493,2004-06-03,22.450000762939453,22.670000076293945,22.325000762939453,22.545000076293945,3596600.0,-0.009267391257138047,1.0,-0.5937462747061488,56.64517475488731,52.61369289139668,-0.21824492896098846,-0.5178983387552236,-1.349923314729221,-2.754136516998816,19.012195779539955,0.3449993133544922,0.26165934136192703,0.4522508621215806,-0.32260067101728396,1.2271023952604452,0.06482509555214833,0.8396766286910129,0.44856205208940025,63.19030178214098,3.861661545076572,0.387425766569433,6,-0.28750038146972656,-0.5400009155273438,-1.6175007820129395,-2.9325008392333984,-0.6150016784667969,3,0.0055679285412919555,-1.416657394897878,22.65999984741211,-1.0612300506033476,22.459999084472656,31.00289943536373,22.315000534057614,0.0055679285412919555
4494,2004-06-04,22.709999084472656,23.0,22.450000762939453,22.45499992370605,4641200.0,0.011581216601222133,-3.1509770756108972,-2.684221093420641,68.47975577431676,54.4182440836194,-0.44947874841874125,-0.7568439277322412,-1.5368908418850964,-2.980387340864006,18.588977098423378,0.5499992370605469,0.29125580923871297,0.6742492675781264,-0.16278997748665347,1.5112885126429063,0.2557296450457365,1.0927688901105164,-1.7849998474121094,72.76988074151937,6.618683571036044,0.4185196225323907,6,-0.4224987030029297,-0.7999992370605469,-1.8774991035461426,-3.1924991607666016,-1.0349998474121094,4,-0.024878848502256745,1.0,22.450000762939453,-1.416657394897878,22.65999984741211,-1.0612300506033476,22.459999084472656,-0.024878848502256745
4495,2004-06-07,23.68000030517578,23.68000030517578,22.88999938964844,22.90500068664551,8356400.0,0.04271251694441225,1.038713043563855,3.0392241927400274,79.65116820636975,59.27635901051439,-1.3287655684709883,-1.6582867593338655,-2.4407491225604474,-3.9093007193817684,18.1912861002761,0.970001220703125,0.31553387717883297,1.546750450134276,0.4467058478390342,2.6467950524295176,0.9967281489866551,2.0967727512818968,-2.7135010528564436,100.0,26.42530215667577,0.5500223011476204,6,-1.052499771118164,-1.6225004196166992,-2.8475003242492676,-4.162500381469727,-1.9650001525878906,0,-0.04307434310044023,-3.1509770756108972,22.709999084472656,1.0,22.450000762939453,-1.416657394897878,22.65999984741211,-0.04307434310044023
4496,2004-06-08,23.559999465942386,23.57500076293945,23.20499992370605,23.35000038146973,8110200.0,-0.005067602942858351,2.0833187634111336,0.27096669398483597,75.40172184693506,62.26830717840805,-1.0381024780854204,-1.4719899275415536,-2.2456094608408392,-3.7481733852713184,18.105594010515187,0.4750003814697301,0.27566884209614884,1.3367496490478565,0.0816744439586401,2.591824854137073,0.7092120465032465,1.9642872515924665,-2.484960171508792,91.14384651116987,13.733970375816313,0.627537602544609,6,-0.7524995803833043,-1.2574996948242223,-2.658749103546146,-4.042499542236332,-1.9549999237060582,1,-0.07894731515981956,1.038713043563855,23.68000030517578,-3.1509770756108972,22.709999084472656,1.0,22.450000762939453,-0.07894731515981956
4497,2004-06-09,22.97500038146973,23.565000534057614,22.92499923706055,23.565000534057614,4749800.0,-0.024830182416528235,1.1694953609413914,-2.809536784741111,63.76147471276039,63.55154006749153,-0.39510562482582756,-0.863532009121414,-1.5974900285218254,-3.135410663338977,17.615135004596823,0.6400012969970632,0.3041718340522195,0.7087505340576215,-0.5889150782088244,2.0064161463240673,0.05991772792439676,1.3575833401908461,-1.7957626466064482,47.97046775805547,-29.091814127285097,0.6488328061332235,6,-0.16750049591064808,-0.672500610351566,-1.9125008583068883,-3.31250095367432,-1.8800010681152415,2,-0.03569095456840932,2.0833187634111336,23.559999465942386,1.038713043563855,23.68000030517578,-3.1509770756108972,22.709999084472656,-0.03569095456840932
4498,2004-06-10,22.92499923706055,23.21999931335449,22.854999542236328,23.024999618530273,3501400.0,-0.002176328338584388,-2.0416676600783306,0.16949212814792866,58.83836717511629,63.85464946555443,-0.24550850817835368,-0.7736501073866044,-1.478328924088931,-3.056457225418445,17.59020466736267,0.3649997711181605,0.45787574549251886,0.6082494735717816,-0.7103036658253394,1.9268026129689027,-0.05102709612678069,1.267526043270344,-1.6457309993847673,38.6177764958739,-35.1385453141269,0.6592765696985613,6,-0.1174993515014684,-0.6224994659423864,-1.2224993705749547,-2.629999160766605,-1.7299995422363317,3,-0.041657577120535305,1.1694953609413914,22.97500038146973,2.0833187634111336,23.559999465942386,1.038713043563855,23.68000030517578,-0.041657577120535305
4499,2004-06-14,22.63999938964844,23.065000534057614,22.46999931335449,22.97500038146973,4186200.0,-0.012431836723962864,1.3106785329378547,3.349997138988084,55.08274647411015,63.62778555225297,0.12209207875446637,-0.4565319826459664,-1.1215415604573273,-2.745465136265441,17.23603980919344,0.595001220703125,0.5057943621619181,0.2879996299743688,-1.0252664550799366,1.6012657150286742,-0.3686334125527857,0.9446326725015233,-1.2647018692726597,14.0495815658852,-55.93266978284037,0.6566330425271533,6,0.1975011825561488,-0.337499618530277,-0.9374995231628453,-2.3449993133544957,-2.1999988555908274,0,-0.03555655154053805,-2.0416676600783306,22.92499923706055,1.1694953609413914,22.97500038146973,2.0833187634111336,23.559999465942386,-0.03555655154053805
4500,2004-06-15,22.84499931335449,23.09499931335449,22.774999618530273,22.85000038146973,4452800.0,0.009054767192254287,-3.413774959879986,0.014928517339761698,63.37499618530272,64.59377055979473,0.00019969523676621748,-0.5760801384890435,-1.266688321806317,-2.9232563727884653,17.504301668296712,0.4549999237060476,0.5610003950539095,0.41999959945678356,-0.8276130849824099,1.667612283895977,-0.20380674276281496,1.043805941676382,-1.3775136815867057,33.936607064257714,-37.43883077190169,0.623806342219597,6,0.15750122070312855,-0.5424995422363246,-1.142499446868893,-2.5499992370605433,-2.439998626708981,1,-0.05121471269250577,1.3106785329378547,22.63999938964844,-2.0416676600783306,22.92499923706055,1.1694953609413914,22.97500038146973,-0.05121471269250577
4501,2004-06-16,22.32999992370605,22.57500076293945,22.06999969482422,22.32999992370605,9356400.0,-0.022543200049359835,1.0612217888533226,-0.0,49.87341478760576,63.45653554637824,0.5529701733368633,0.035236393914345854,-0.7065798649666526,-2.3731486262539896,17.937876546319025,0.7749996185302699,0.5856945472912507,-0.15499982833862802,-1.2459724639400953,0.9359728072628393,-0.7004861461393617,0.3904864894621056,-0.7740137050019484,17.39130989485966,-50.101880189607115,0.5454863178007345,6,0.5450000762939489,-0.027500152587887072,-0.5899996757507289,-2.034999847412106,-2.1550006866455043,2,-0.02754141393727738,-3.413774959879986,22.84499931335449,1.3106785329378547,22.63999938964844,-2.0416676600783306,22.92499923706055,-0.02754141393727738
4502,2004-06-17,22.30500030517578,22.475000381469727,22.09499931335449,22.350000381469727,6597600.0,-0.001119553005628493,1.5762777616138346,-100.0,52.39362214797989,62.9841408122774,0.5836996882833816,0.129903309065881,-0.6430851088057352,-2.3195357991082233,18.20734303544403,0.3800010681152379,0.5984333790816159,-0.21999950408935476,-1.2140396055427694,0.7740405973640598,-0.717019554816062,0.27702054663735254,-0.6640535230128108,20.434842461243555,-45.888364711621726,0.49702005072670685,6,0.5699996948242188,-0.0025005340576171875,-0.4862504005432129,-2.010000228881836,-2.4549999237060547,3,-0.03138313173557861,1.0612217888533226,22.32999992370605,-3.413774959879986,22.84499931335449,1.3106785329378547,22.63999938964844,-0.03138313173557861
4503,2004-06-18,21.364999771118164,22.200000762939453,21.25,21.934999465942386,11138200.0,-0.04214304062750873,-1.3750041723291133,12.666638409697871,41.036716261859624,59.93491419978217,1.512682101735784,1.0936866529400575,0.3235082653981358,-1.3584926929557533,18.379233461552484,1.0550003051757812,0.5913119806946874,-1.1395000457763658,-2.2124442974618077,-0.06655579409092383,-1.6759721716190867,-0.6030279199336448,2.315000534057617,6.233052244831302,-57.29676845537056,0.5364721258427205,6,1.1000003814697266,0.9375,0.5325002670288086,-1.0699996948242188,-1.2299995422363246,4,-0.01263751278521752,1.5762777616138346,22.30500030517578,1.0612217888533226,22.32999992370605,-3.413774959879986,22.84499931335449,-0.01263751278521752
4504,2004-06-21,21.7549991607666,21.920000076293945,21.26000022888184,21.43000030517578,7970400.0,0.01825412561790185,1.0152645970256933,-0.5701737361298836,44.28569760335695,56.00541746611408,1.0873123494981591,0.7026982621233699,-0.041265779181269835,-1.718980373965465,18.233203112387887,0.6599998474121058,0.5515837232253773,-0.7260005950927741,-1.8443481294466615,0.3923469392611132,-1.2851743622697178,-0.16682682791583048,1.8764011383056634,27.37123841246512,-32.39811786168562,0.559173767176944,6,0.657501220703125,0.5475006103515625,0.16125106811523438,-1.4599990844726562,-1.539999008178711,0,-0.02574118536176717,-1.3750041723291133,21.364999771118164,1.5762777616138346,22.30500030517578,1.0612217888533226,22.32999992370605,-0.02574118536176717
4505,2004-06-22,22.0,22.030000686645508,21.665000915527344,21.84499931335449,5352400.0,0.011261817912419758,2.3953141772309112,0.4769268690615334,45.40000915527342,52.67189383370724,0.646978948661566,0.46499889353404456,-0.25976973230616096,-1.925160826203168,17.90019726437174,0.36499977111816406,0.5461732322390738,-0.4704998016357429,-1.6034089731285093,0.6624093698570235,-1.0369543873821243,0.09595478411063851,1.5837722930908207,56.603740992281516,1.319426973712531,0.5664545857463826,6,0.4075002670288086,0.30249977111816406,0.16750049591064453,-1.7049999237060547,-1.2749996185302734,1,-0.07090906663374485,1.0152645970256933,21.7549991607666,-1.3750041723291133,21.364999771118164,1.5762777616138346,22.30500030517578,-0.07090906663374485
4506,2004-06-23,22.20499992370605,22.21999931335449,21.84499931335449,22.0,3558000.0,0.009318178350275153,2.191506976064768,1.3225742939764433,45.454545454545396,50.637790582794466,0.2565368342676848,0.309746097867329,-0.44388737390221067,-2.085682576597815,17.794116561520383,0.375,0.4742252480478264,-0.2869998931884794,-1.3799504938834275,0.8059507075064687,-0.8334751935359535,0.25947540715899464,1.332096923522954,77.95915316861083,25.82158844014171,0.5464753003474743,6,0.02999973297119496,0.09749984741211293,-0.06749963760375621,-1.9099998474121058,-1.1149997711181605,2,-0.08106278960797764,2.3953141772309112,22.0,1.0152645970256933,21.7549991607666,-1.3750041723291133,21.364999771118164,-0.08106278960797764
4507,2004-06-24,21.88500022888184,22.25,21.854999542236328,22.059999465942386,5023600.0,-0.014411154961661565,-2.36169729238351,-0.8536551326305751,44.47702288035387,49.042085661154196,0.4533328074416332,0.6260062347304789,-0.10274708296214996,-1.7399382816219457,17.72309069319287,0.3950004577636719,0.23488164383061516,-0.5842495918273904,-1.7090010899279129,0.540501906273132,-1.1466253408776517,-0.021873842777129227,1.6063546814025855,63.50002288818395,12.2334296960626,0.5623757490502616,6,0.2874994277954066,0.5524997711181605,0.024999618530269885,-1.5900001525878942,-0.8999996185302805,3,-0.07813575389250338,2.191506976064768,22.20499992370605,2.3953141772309112,22.0,1.0152645970256933,21.7549991607666,-0.07813575389250338
4508,2004-06-25,22.295000076293945,22.295000076293945,21.895000457763672,21.950000762939453,4600200.0,0.018734285726486943,1.3188429834309123,-1.971433242506812,46.058889782084094,48.03943491759575,-0.06194450849223898,0.24179219141995745,-0.49091957768083105,-2.1177159234669247,17.618031990054618,0.4099998474121058,0.02764092925799133,-0.18274974822998047,-1.2990852205726924,0.9335857241127314,-0.7409174844013364,0.3754179879413755,1.1515277357847928,100.0,49.32794002662855,0.5581677361713558,6,-0.12250041961669922,0.1700000762939453,-0.5412502288818359,-2.0,-0.7000007629394567,4,-0.10966583029636157,-2.36169729238351,21.88500022888184,2.191506976064768,22.20499992370605,2.3953141772309112,22.0,-0.10966583029636157
4509,2004-06-28,22.420000076293945,22.625,22.155000686645508,22.32999992370605,4368200.0,0.005606638240513551,-1.1363671830973705,0.2608705267057086,35.74660399170942,44.969613562752045,-0.24745586008303988,0.14178218554675937,-0.5710738208817645,-2.209200225317545,17.444995399754035,0.4699993133544922,-0.09244209093886724,-0.0689997673034668,-1.1778473769123465,1.039847842305413,-0.6234235721079067,0.48542403750097307,0.9825971795432196,78.64582091568715,32.80009278137835,0.5544238048044405,6,-0.4825000762939453,0.04500007629394531,-0.6662502288818359,-2.125,-0.6800003051757812,0,-0.1019179232665649,1.3188429834309123,22.295000076293945,-2.36169729238351,21.88500022888184,2.191506976064768,22.20499992370605,-0.1019179232665649
4510,2004-06-29,22.75,22.809999465942386,22.34499931335449,22.440000534057614,4731800.0,0.014718997439031378,1.1627994659403902,3.4444326707073167,41.25270396584395,44.011756804778514,-0.6619608344335859,-0.16227779280983157,-0.8558208642133565,-2.504463102168863,17.281280080211992,0.46500015258789773,-0.17774724951836873,0.23925018310546875,-0.8722886692586655,1.350789035469603,-0.3165192430765984,0.7950196092875359,0.6095453107204207,93.78243974558114,51.44970626791762,0.5557694261820678,6,-0.7200002670288086,-0.2849998474121094,-0.9837498664855957,-2.4549999237060547,-1.0750007629394531,1,-0.11142856472141138,-1.1363671830973705,22.420000076293945,1.3188429834309123,22.295000076293945,-2.36169729238351,21.88500022888184,-0.11142856472141138
4511,2004-06-30,23.25,23.395000457763672,22.65999984741211,22.739999771118164,6204600.0,0.0219780219780219,-1.19403142285345,1.6451648628859892,53.02529828288264,44.08194304198993,-1.137338043731166,-0.6324862086730754,-1.3094665353877062,-2.965028906979235,17.188017094991327,0.7350006103515625,-0.21730582748971727,0.6997501373291009,-0.4593260438599991,1.8588263185182008,0.12021204673455088,1.2792882279236508,-2.0,90.58439145706487,46.94210834067249,0.5795380905945497,6,-0.9274997711181641,-0.7849998474121094,-1.4600000381469727,-2.9549999237060547,-2.104999542236328,2,-0.10860213413033437,1.1627994659403902,22.75,-1.1363671830973705,22.420000076293945,1.3188429834309123,22.295000076293945,-0.10860213413033437
4512,2004-07-01,22.95000076293945,23.35000038146973,22.920000076293945,23.190000534057614,6325000.0,-0.012903192991851609,-1.8666577657404262,-0.470587575312188,50.26070422759304,45.10683059373808,-0.8227440799177437,-0.326380564613455,-0.9545212003592916,-2.6363602016469834,16.73762460417939,0.4300003051757848,-0.3234576992203948,0.38525085449218466,-0.7867895855424756,1.557291294526845,-0.20076936552514368,0.971271074509513,-1.6571007537841744,70.33335367838518,24.979178261883504,0.5860202200173299,7,-0.6225004196166957,-0.48500061035155895,-1.1587505340576136,-2.6550006866455043,-1.7450008392333984,3,-0.08104577553457692,-1.19403142285345,23.25,1.1627994659403902,22.75,-1.1363671830973705,22.420000076293945,-0.08104577553457692
4513,2004-07-02,22.57500076293945,23.065000534057614,22.31999969482422,22.88500022888184,4795200.0,-0.016339868737850538,1.2238828489522524,1.2916656732550027,49.3347118828836,45.66783218035216,-0.28838177309546964,0.06162376081658394,-0.5403725351950079,-2.234260962148209,16.16181907142694,0.7450008392333949,-0.3369741241432145,0.004000854492183237,-1.1667956113231632,1.1747973203075297,-0.5813973784154882,0.5893990873998547,-1.240058744812007,33.87098014665024,-14.805080800826673,0.5853982329076723,7,-0.04500007629394176,-0.11000061035155895,-0.7775006294250453,-2.2050008773803675,-0.8800010681152308,4,-0.07043189806656114,-1.8666577657404262,22.95000076293945,-1.19403142285345,23.25,1.1627994659403902,22.75,-0.07043189806656114
4514,2004-07-06,22.145000457763672,22.5,22.059999465942386,22.36000061035156,4366400.0,-0.019047631922196606,-1.2857043774647008,0.6935500741405876,43.150694390788594,45.41790831763162,0.2265859630481053,0.47128869972139853,-0.0921767790296002,-1.778189183103251,15.1149288931413,0.5150012969970632,-0.37218803113994525,-0.39774951934814595,-1.581616894510443,0.7861178558141511,-0.9896832069292962,0.19418416823300433,-0.7688572708435046,6.367110761867094,-42.34863471650415,0.5919336875811488,7,0.47499942779541016,0.31999969482421875,-0.3475003242492676,-1.702500343322754,-0.3800010681152308,1,-0.024836357328516634,1.2238828489522524,22.57500076293945,-1.8666577657404262,22.95000076293945,-1.19403142285345,23.25,-0.024836357328516634
4515,2004-07-07,22.65999984741211,22.70000076293945,22.06999969482422,22.104999542236328,7165400.0,0.023255785911166615,-1.0160034179687387,-2.581394936214801,53.228962891048596,46.28173247724309,-0.20668174861839006,-0.13074817306401698,-0.5934209030559714,-2.270005075716206,13.144648796550895,0.6300010681152308,-0.2573957673901077,0.16824989318847727,-0.8906187678273483,1.2271185542043028,-0.3611844373194373,0.6976842236963918,-1.243479515075073,44.943815408793654,-7.414766178268863,0.5294343305079129,7,-0.034999847412109375,-0.19499969482421875,-0.8550000190734863,-2.172499656677246,-1.2150001525878906,2,-0.04060018016279965,-1.2857043774647008,22.145000457763672,1.2238828489522524,22.57500076293945,-1.8666577657404262,22.95000076293945,-0.04060018016279965
4516,2004-07-08,21.700000762939453,22.60000038146973,21.450000762939453,22.520000457763672,8282800.0,-0.04236536147118697,1.3469390932693819,-1.4774761151969207,44.995866621231045,46.339381781784994,0.7533753923530853,0.7196569323244333,0.38364641859391924,-1.2918501283271269,11.337274525118094,1.2099990844726562,-0.20343962083537903,-0.6987492561340325,-1.6869366983938612,0.2894381861257962,-1.1928429772639468,-0.20465553500411815,1.6949996948242188,13.15789737859972,-41.45267135193044,0.49409372112991373,7,0.7224998474121094,0.7649993896484375,0.1724991798400879,-1.130000114440918,0.03499984741210582,3,-0.0011521440092114865,-1.0160034179687387,22.65999984741211,-1.2857043774647008,22.145000457763672,1.2238828489522524,22.57500076293945,-0.0011521440092114865
4517,2004-07-09,22.155000686645508,22.21999931335449,21.8700008392334,21.934999465942386,4875400.0,0.020967737682439758,1.0000000000000202,-0.2682942714390675,57.10432789944565,47.566652683714054,0.3807418123348896,0.21088715558558135,-0.04864621899229604,-1.7184393382586478,10.050745913926498,0.5199985504150355,-0.15872584722216843,-0.202749347686769,-1.1577553032330172,0.7522566078594792,-0.6802523254598931,0.2747536300863551,1.2010997772216783,43.6532522365586,-16.37132416890907,0.4775029777731239,7,0.2674999237060547,0.3099994659423828,-0.18125057220458984,-1.510000228881836,0.27999877929687855,4,-0.04558791232584525,1.3469390932693819,21.700000762939453,-1.0160034179687387,22.65999984741211,-1.2857043774647008,22.145000457763672,-0.04558791232584525
4518,2004-07-12,21.96999931335449,22.1200008392334,21.684999465942386,22.075000762939453,5984600.0,-0.008350321261896165,3.4615158895507134,-0.47727666805384544,52.00747125085748,49.37341571250828,0.5752917261717023,0.3380035508793071,0.17656248575404376,-1.5110837518363063,8.940057105434878,0.47000122070312145,-0.13141260173594205,-0.34000072479248544,-1.2707786114375992,0.5907771618526283,-0.8053896681150405,0.12538821853006965,1.3479791564941443,41.59988403320296,-21.623391279615525,0.4653889433225563,7,0.45250129699707387,0.495000839233402,0.06625080108642933,-0.6449995040893519,0.41500091552735086,0,-0.03482018268354847,1.0000000000000202,22.155000686645508,1.3469390932693819,21.700000762939453,-1.0160034179687387,22.65999984741211,-0.03482018268354847
4519,2004-07-13,21.834999084472656,22.15999984741211,21.799999237060547,21.96500015258789,4129400.0,-0.006144753441105988,-2.5999923706345727,1.238088318104988,48.42706435530148,50.17056686689245,0.6912781417793319,0.43173841894989096,0.3505467090824297,-1.3589178729292684,8.540281516952861,0.3600006103515625,-0.07342303245720316,-0.4347509384155259,-1.37501692118785,0.5055150443567982,-0.904883929801688,0.035382052970636124,1.4456198312377921,30.79986572265634,-31.886769460974673,0.47013299138616127,7,0.5875015258789062,0.6300010681152344,0.20125102996826172,-0.5099992752075195,0.9250011444091832,1,-0.006411696611793971,3.4615158895507134,21.96999931335449,1.0000000000000202,22.155000686645508,1.3469390932693819,21.700000762939453,-0.006411696611793971
4520,2004-07-14,21.674999237060547,22.20499992370605,21.424999237060547,21.674999237060547,6973400.0,-0.007327678228568724,-2.120002746582017,-0.0,44.90383842992897,49.26818243878649,0.7629893798312963,0.5265890212210742,0.5508929729287573,-1.170772633673284,8.263135577765498,0.7800006866455043,-0.056917105557637626,-0.5362507820129387,-1.4713947117555364,0.3988931477296589,-1.0038227468842393,-0.06867881714163815,1.569007315594483,21.27657502203588,-37.84738607082566,0.4675719648712989,7,0.7125005722045898,0.7900009155273438,0.4237508773803711,-0.34999942779541016,0.9900016784667969,2,0.004152256320914205,-2.5999923706345727,21.834999084472656,3.4615158895507134,21.96999931335449,1.0000000000000202,22.155000686645508,0.004152256320914205
4521,2004-07-15,21.71500015258789,22.0049991607666,21.665000915527344,21.76000022888184,4413800.0,0.0018454863637986652,-3.689677852172426,-100.0,48.27235697502261,49.047254966278665,0.5390358835846563,0.46182974657644493,0.5122377423007336,-1.1792357247646592,9.261852145989257,0.3399982452392578,0.0038744412135187645,-0.4654998779296875,-1.4243477017102606,0.4933479458508856,-0.944923789819974,0.013924033960599047,1.4562461074433593,36.47809908135397,-21.17970869015074,0.4794239118902858,7,0.5299997329711914,0.6975002288818359,0.627500057220459,-0.2700004577636719,1.3299999237060547,3,-0.012433822512844639,-2.120002746582017,21.674999237060547,-2.5999923706345727,21.834999084472656,3.4615158895507134,21.96999931335449,-0.012433822512844639
4522,2004-07-16,21.604999542236328,21.950000762939453,21.43000030517578,21.905000686645508,5873200.0,-0.0050656509131293825,1.666660145838326,6.666680795150578,42.532463109118076,48.29144954697138,0.4896791159156777,0.5446222405579348,0.5917075163165002,-1.027318769075226,10.42973221559523,0.5200004577636719,0.007765070422710352,-0.540500450134278,-1.5308006596686035,0.44979975940004735,-1.0356505549014408,-0.04535034536711535,1.4963968368760945,23.076941887050932,-28.01761437740357,0.4951501047671632,7,0.4575004577636719,0.8025007247924805,0.9500002861022949,-0.02249908447265625,1.2100009918212855,4,0.006017175231181504,-3.689677852172426,21.71500015258789,-2.120002746582017,21.674999237060547,-2.5999923706345727,21.834999084472656,0.006017175231181504
4523,2004-07-19,21.09499931335449,21.915000915527344,21.09000015258789,21.674999237060547,5545600.0,-0.023605657935091506,-1.7966210733555534,1.9333257039679177,36.76323196631784,47.58173149980797,0.8578784198326552,1.089201499380593,1.0800954307965966,-0.47538753693072877,10.565425711930892,0.8250007629394531,-0.1146303160699702,-1.0370006561279332,-2.078156387201144,0.004155074945277448,-1.5575785216645386,-0.5164227905913279,1.9393411800758606,0.44835531774008147,-45.21297275073026,0.5205778655366052,7,0.8000011444091832,1.1475009918212926,1.4600005149841344,0.5200004577636754,1.7700004577636754,0,0.06352217095070456,1.666660145838326,21.604999542236328,-3.689677852172426,21.71500015258789,-2.120002746582017,21.674999237060547,0.06352217095070456
4524,2004-07-20,21.19499969482422,21.19499969482422,20.88500022888184,21.165000915527344,6766800.0,0.0047404780623254705,19.66747202441482,-0.05172204007405744,33.71727949459074,45.413766677979325,0.6805119761132694,0.9961704389709176,0.9759628212297962,-0.5302143348956605,10.796187753102714,0.30999946594237926,-0.2099701505360585,-0.9090003013610826,-2.02058379989305,0.2025831971708847,-1.464792050627068,-0.35320855209509716,1.7226803781555837,23.484813455480598,-15.424876243379181,0.5557917492659837,7,0.547500610351566,0.9450006484985352,1.3600001335144043,0.4200000762939453,1.9250011444091797,1,0.0561453432975616,-1.7966210733555534,21.09499931335449,1.666660145838326,21.604999542236328,-3.689677852172426,21.71500015258789,0.0561453432975616
4525,2004-07-21,20.440000534057614,21.28499984741211,20.440000534057614,21.270000457763672,5611800.0,-0.03562156978709341,-1.0361431109088772,-27.66778992878954,22.06760355517605,42.866181892862095,1.2152881041699288,1.7163016785501561,1.72506378209048,0.25237483238121783,11.41890050124269,0.8449993133544957,-0.3017067302782763,-1.58599948883057,-2.924150860691128,-0.24784811697001174,-2.2550751747608473,-0.9169238029002926,2.31506515139435,0.0,-31.035884479172502,0.6690756859302789,7,0.8899993896484375,1.477499961853031,2.1299996376037633,1.1749992370605504,2.6399993896484375,2,0.11350291752481056,19.66747202441482,21.19499969482422,-1.7966210733555534,21.09499931335449,1.666660145838326,21.604999542236328,0.11350291752481056
4526,2004-07-22,20.405000686645508,20.6200008392334,19.9950008392334,20.53499984741211,6634200.0,-0.0017123212572225377,3.1666507721553594,0.15662550929660127,23.294864810448075,39.10957488297348,1.1703488143743748,1.6965171614355619,1.7526699604378564,0.31871369999060306,12.579110148102163,0.625,-0.3321729701027607,-1.5309993743896477,-3.048558440611586,-0.013440308167709247,-2.289778907500615,-0.7722198412786803,2.1185584836670195,20.971860021093033,-4.882765755305737,0.7587795331109685,7,0.6949996948242188,1.2899999618530273,2.247499465942383,1.2099990844726562,2.7999992370605433,3,0.11075717485081693,-1.0361431109088772,20.440000534057614,19.66747202441482,21.19499969482422,-1.7966210733555534,21.09499931335449,0.11075717485081693
4527,2004-07-23,20.174999237060547,20.299999237060547,19.940000534057614,20.274999618530273,3216400.0,-0.0112718177821719,3.7999949137240914,0.7692386695423801,24.025972953647397,36.0005195166168,1.2180405228767555,1.8886743967461825,1.9610082153466486,0.5772784863815943,13.875787375837605,0.4650001525878942,-0.48234302080599534,-1.6755007743835435,-3.3856253599990893,0.03462381123200231,-2.5305630671913164,-0.8204384815757706,2.045132933522485,11.89866620825941,-12.407326269749827,0.855062292807773,7,0.8975009918212855,1.4925012588500977,2.413750648498535,1.5150012969970703,2.6050014495849645,4,0.142255313396064,3.1666507721553594,20.405000686645508,-1.0361431109088772,20.440000534057614,19.66747202441482,21.19499969482422,0.142255313396064
4528,2004-07-26,19.850000381469727,20.405000686645508,19.65999984741211,20.239999771118164,5536600.0,-0.016108989733878754,1.0694432670707412,3.8999790192450745,24.584724063973724,33.35137059535816,1.352972089284286,2.1303313394870536,2.2665682603450037,0.9286021368123372,15.419654939643706,0.7450008392333984,-0.5224514491795631,-1.8782496452331543,-3.792023335507981,0.03552404504167228,-2.835136490370566,-0.9213628000957428,2.050913359999747,11.692340557391827,-14.26800670326526,0.956886845137413,7,1.0824995040893555,1.677499771118164,2.7387495040893555,1.9974994659423828,3.08499908447266,0,0.14937028189459167,3.7999949137240914,20.174999237060547,3.1666507721553594,20.405000686645508,-1.0361431109088772,20.440000534057614,0.14937028189459167
4529,2004-07-27,20.13500022888184,20.25,19.790000915527344,19.790000915527344,3785600.0,0.014357674656679809,-1.6666666666666667,-0.8846150084119188,20.536772642800827,30.643918841232814,0.8956555616763318,1.7553663146662792,1.9643958276124707,0.676641731400661,17.547305757126658,0.45999908447265625,-0.6872466225950191,-1.4789998054504352,-3.4892829395051237,0.5312833286042533,-2.4841413724777794,-0.47385823842309094,1.4073672895384561,29.230792705829543,5.437433323514263,1.0051415670273447,7,0.697499275207516,1.3924999237060511,2.248749732971188,1.8699998855590785,2.770000457763672,1,0.13558477830660198,1.0694432670707412,19.850000381469727,3.7999949137240914,20.174999237060547,3.1666507721553594,20.405000686645508,0.13558477830660198
4530,2004-07-28,20.21500015258789,20.405000686645508,19.81999969482422,19.95499992370605,4694600.0,0.0039731771937752125,-1.2075480525275935,0.7536253517544903,28.193840248890652,28.412972538329264,0.6557326442744369,1.5554623468348048,1.8855296951890352,0.6325576146780314,19.32571253500112,0.5850009918212891,-0.8148006188780741,-1.2722498893737786,-3.3005380118197074,0.7560382330721502,-2.286393950596743,-0.2581058281508142,1.0261885384710965,57.812472060351624,31.32407735980987,1.0141440612229646,7,0.5900001525878906,1.3125,2.1424999237060547,1.8000001907348633,3.2049999237060547,2,0.14370520231104789,-1.6666666666666667,20.13500022888184,1.0694432670707412,19.850000381469727,3.7999949137240914,20.174999237060547,0.14370520231104789
4531,2004-07-29,20.725000381469727,20.73500061035156,20.299999237060547,20.38500022888184,5551600.0,0.025228801634045395,1.416670198787804,1.3076917433884436,29.335273020741624,26.946618084065214,-0.010579879797951719,0.8923474328591752,1.3908335854419178,0.1636396620452345,20.000684037579738,0.5200004577636683,-0.9080333150032338,-0.6359996795654297,-2.510831957708252,1.2388325985773925,-1.573415818636839,0.3014164595059796,0.2631980946057588,99.06974681073825,71.6646387165456,0.9374161390714106,7,0.0625,0.8024997711181641,1.6299996376037598,1.2899999618530273,2.5399990081787145,3,0.11363085639998038,-1.2075480525275935,20.21500015258789,-1.6666666666666667,20.13500022888184,1.0694432670707412,19.850000381469727,0.11363085639998038
4532,2004-07-30,21.09000015258789,21.25,20.549999237060547,20.63999938964844,5215000.0,0.017611568849210224,-1.2222208766522757,1.3235310617195335,37.9121037471528,27.074270504157987,-0.5099404628941748,0.40143829756378224,1.0336055800601471,-0.15270867165853375,20.324581478823422,0.7000007629394531,-0.9666500441972552,-0.17799987792968608,-1.8991848396556534,1.5431850837962813,-1.0385923587926698,0.6825926029332976,-1.4300003051757812,89.9371174806686,61.67024821484338,0.8605924808629831,7,-0.6175003051757812,0.4375,1.1787495613098145,0.9250001907348633,2.530000686645508,4,0.10028448344314667,1.416670198787804,20.725000381469727,-1.2075480525275935,20.21500015258789,-1.6666666666666667,20.13500022888184,0.10028448344314667
4533,2004-08-02,20.98500061035156,21.06999969482422,20.614999771118164,20.975000381469727,6156400.0,-0.004978641132131423,4.055599707537273,0.022222693171695753,38.227169938922565,27.575369442417077,-0.4717999369974706,0.4018125616357615,1.136612767698015,-0.0012500561557295953,21.783297027273832,0.47500038146972656,-1.0616306250018681,-0.20349941253662607,-1.8138084170278823,1.4068095919546302,-1.0086539147822542,0.6016550897090021,-1.293200759887693,81.84934549159958,51.67621073739454,0.8051545022456287,8,-0.5125007629394496,0.5424995422363317,1.319999217987064,1.029999732971195,2.930000305175785,0,0.08553728968721153,-1.2222208766522757,21.09000015258789,1.416670198787804,20.725000381469727,-1.2075480525275935,20.21500015258789,0.08553728968721153
4534,2004-08-03,21.59499931335449,22.170000076293945,21.59499931335449,22.06999969482422,14672400.0,0.029068319526377673,-1.4210538996213202,-47.4989509822793,49.0147791351065,30.569500062409347,-1.1388544440417085,-0.2650951053417465,0.5171617811945843,-0.5524679868598916,22.837499627705647,1.1849994659423864,-1.1095104067506938,0.43399934768676474,-1.125516447986385,1.9935151433599145,-0.34575855014981016,1.2137572455233396,-1.8720354598999016,75.53188639995699,42.40616068370853,0.7797578978365746,8,-0.6799993515014613,-0.06749916076659801,0.7237505912780797,0.42000102996826527,2.8800010681152415,1,0.062051409826127335,4.055599707537273,20.98500061035156,-1.2222208766522757,21.09000015258789,1.416670198787804,20.725000381469727,0.062051409826127335
4535,2004-08-04,21.739999771118164,21.950000762939453,21.45499992370605,21.48500061035156,6661600.0,0.0067145386605318436,-2.1428571428570944,-0.5368399073230117,50.30011554001792,33.570083476806,-1.206984715460166,-0.5086314118059931,0.3646826829375769,-0.6319785898664634,24.027454248348363,0.495000839233402,-1.07920163311627,0.6249998092651374,-0.7965149741709361,2.046514592701211,-0.08575758245289933,1.3357572009831742,-1.9191544687500013,77.00534159374716,42.47352971401402,0.7107573917180368,8,-0.8249998092651367,-0.21249961853027344,0.46125030517578125,0.27500057220458984,3.1949996948242223,2,0.05358789916249518,-1.4210538996213202,21.59499931335449,4.055599707537273,20.98500061035156,-1.2222208766522757,21.09000015258789,0.05358789916249518
4536,2004-08-05,21.674999237060547,21.850000381469727,21.61000061035156,21.63500022888184,3874400.0,-0.002989905001929749,-4.333432234820045,0.1568593718444335,50.849511079754045,36.55047660192896,-1.0536973177722508,-0.46968074245030067,0.43531854971203643,-0.5117396257665163,24.509886663898843,0.23999977111816762,-1.0434991174208363,0.5612493515014663,-0.8581417206730251,1.9806404236759576,-0.1484461845857794,1.270944887588712,-1.7601877437353544,69.44440846909448,32.08128443069727,0.7096955360872452,8,-0.7599992752075195,-0.14749908447265625,0.5725007057189941,0.34000110626220703,3.1800003051757812,3,0.08050753866923999,-2.1428571428570944,21.739999771118164,-1.4210538996213202,21.59499931335449,4.055599707537273,20.98500061035156,0.08050753866923999
4537,2004-08-06,21.145000457763672,21.725000381469727,21.09000015258789,21.489999771118164,4512600.0,-0.024452078336900995,-1.7912102653101434,-8.62519670020581,50.60387892290947,39.441493808477375,-0.4153080277082388,-0.020267435971483394,0.9466957753198848,0.07632543818199622,25.20366012419084,0.6350002288818359,-0.8819459741384996,0.08175058364868093,-1.2508729205939062,1.414374087891268,-0.5845611684726144,0.7480623357699763,-1.1399814211197281,34.0836387543728,-7.620592118303037,0.6663117521212939,8,-0.16499996185302734,0.3599996566772461,1.2487497329711914,0.869999885559082,3.6299991607666016,4,0.1002600560884066,-4.333432234820045,21.674999237060547,-2.1428571428570944,21.739999771118164,-1.4210538996213202,21.59499931335449,0.1002600560884066
4538,2004-08-09,21.20499992370605,21.549999237060547,21.20499992370605,21.34499931335449,3203400.0,0.0028375249299343874,-3.9285831062670806,0.40579613996096836,50.12195411287508,42.72873619404118,-0.2937820335664263,-0.14811102321712966,0.8753191765824901,0.07285576268811766,25.665973100328966,0.404998779296875,-0.7235111981146183,0.18000001907348206,-1.0852516094864022,1.4452516476333663,-0.45262579520646185,0.812625833353426,-1.1133816454761067,10.648127707596041,-31.982639304994407,0.6326258142799421,8,-0.2100000381469691,0.15750026702881215,1.1912503242492711,0.8100004196167028,2.5149993896484375,0,0.11388827749192809,-1.7912102653101434,21.145000457763672,-4.333432234820045,21.674999237060547,-2.1428571428570944,21.739999771118164,0.11388827749192809
4539,2004-08-10,21.69499969482422,21.725000381469727,21.2450008392334,21.31999969482422,3497400.0,0.023107746893711312,1.2068874799400173,-2.67858310626703,66.36245221056151,46.96969307867128,-0.6025939030719698,-0.6842171391190561,0.3771448963495665,-0.36445604306957335,26.124175014926678,0.5200004577636754,-0.5333219303281389,0.6769997596740716,-0.5708121402054083,1.9248116595535514,0.05309380973433164,1.3009057096138115,-1.520246144671713,70.34873405368961,21.403219928384416,0.6239059499397402,8,-0.46000003814697266,-0.5149993896484375,0.8025007247924805,0.32000064849853516,2.25,1,0.10232778298829626,-3.9285831062670806,21.20499992370605,-1.7912102653101434,21.145000457763672,-4.333432234820045,21.674999237060547,0.10232778298829626
4540,2004-08-11,21.76499938964844,21.78499984741211,21.420000076293945,21.43000030517578,4441600.0,0.0032265358750349638,-1.0563393902923888,0.8933308919270928,67.57105618402824,51.21811343014757,-0.4800909076528441,-0.7875042892422535,0.29574697672348904,-0.38090568189059937,26.030429305307624,0.36499977111816406,-0.3073959056299387,0.7424994468689015,-0.515892940598512,2.000891834336315,0.11330325313519651,1.3716956406026064,-1.5104359784502783,88.81566233916209,34.830845329909785,0.629196193733706,8,-0.40499973297119496,-0.5849990844726598,0.7775006294250453,0.25000095367431285,2.3050003051757777,2,0.1245118799824172,1.2068874799400173,21.69499969482422,-3.9285831062670806,21.20499992370605,-1.7912102653101434,21.145000457763672,0.1245118799824172
4541,2004-08-12,21.44499969482422,21.7549991607666,21.28499984741211,21.559999465942386,3037800.0,-0.0147024904111146,-1.1609190362396684,-0.34328383702658466,66.03537846947606,54.342921732627936,-0.052767886618052984,-0.5151832023906913,0.5957205638023524,-0.03725424330917804,26.00979500760995,0.4799995422363317,-0.07876013768273538,0.4359997749328599,-0.7966416884127447,1.6686412382784646,-0.18032095673994064,1.0523205066056605,-1.1138188170222243,51.079093254294975,-7.889393288610478,0.6163207316728021,8,-0.05249977111816406,-0.3149995803833008,1.1000003814697266,0.5850000381469727,2.5300006866455114,3,0.1627418895212427,-1.0563393902923888,21.76499938964844,1.2068874799400173,21.69499969482422,-3.9285831062670806,21.20499992370605,0.1627418895212427
4542,2004-08-13,21.73500061035156,21.75,21.5,21.55500030517578,2924200.0,0.013523008610596188,1.380962761126249,-1.5652231602341105,74.01275810575115,58.31909819560889,-0.2700526690330598,-0.8379052339392103,0.28220287273007827,-0.29712632177948706,25.658000756335973,0.30500030517578125,0.1026283493993958,0.7195006370544412,-0.5276595122305814,1.9666607863394638,0.09592056241192992,1.3430807116969525,-1.330266964609887,91.3794407521526,25.339008969329782,0.6235800746425118,8,-0.10500049591064098,-0.7950010299682582,0.7087497711181676,0.29499912261963246,3.489999771118171,4,0.14354722080839655,-1.1609190362396684,21.44499969482422,-1.0563393902923888,21.76499938964844,1.2068874799400173,21.69499969482422,0.14354722080839655
4543,2004-08-16,22.434999465942386,22.60000038146973,21.915000915527344,21.924999237060547,7788400.0,0.032206065605420164,-1.584918901216765,2.8333298012122996,76.49770942178273,61.37275711635069,-0.8300249376312792,-1.5097742706478776,-0.42689364159737053,-0.9572710270087761,25.007416625854813,0.8649997711181712,0.2740211983231937,1.3524994850158727,-0.0472801009743371,2.7522790710060825,0.6526096920207678,2.0523892780109776,-1.959655162978624,87.82280654833127,16.418737202682962,0.699889792995104,8,-0.5899991989135778,-1.3049993515014684,0.008750915527340197,-0.40499973297119496,1.985000610351559,0,0.10430132419392923,1.380962761126249,21.73500061035156,-1.1609190362396684,21.44499969482422,-1.0563393902923888,21.76499938964844,0.10430132419392923
4544,2004-08-17,22.38500022888184,22.7450008392334,22.315000534057614,22.684999465942386,3621200.0,-0.0022286266213845662,1.047610830056091,-0.5882335341658305,75.17404020659565,64.1365265237482,-0.7332928768376448,-1.4398752366449763,-0.3951424381671096,-0.8690601716101405,24.143088002972394,0.4300003051757848,0.3947261278565186,1.2430002212524442,-0.2732357256120679,2.7592361681169564,0.4848822478201882,2.0011181946847003,-1.78217656120772,75.3424406991345,2.1274559119930387,0.7581179734322558,8,-0.46749973297119496,-1.1824998855590856,0.05875015258788707,-0.3550004959106481,2.2399997711181605,1,0.059638109038310017,-1.584918901216765,22.434999465942386,1.380962761126249,21.73500061035156,-1.1609190362396684,21.44499969482422,0.059638109038310017
4545,2004-08-18,22.76000022888184,22.770000457763672,22.23500061035156,22.239999771118164,3088400.0,0.01675228930827366,-1.018871998618055,-1.7333392673219603,74.3712823792772,66.75005666813966,-1.059843953025453,-1.7203586542115232,-0.8156799967762574,-1.2130199546810054,22.677031049340847,0.5349998474121129,0.5419109500025847,1.5020002365112326,-0.13803287593101032,3.1420333489534755,0.6819836802901129,2.3220167927323523,-1.9858023874829769,99.32658419046273,28.16831061795878,0.8200165562211215,8,-0.8299999237060582,-1.5450000762939489,-0.3162498474121129,-0.7300004959106481,1.414999008178711,2,0.05206500237371037,1.047610830056091,22.38500022888184,-1.584918901216765,22.434999465942386,1.380962761126249,21.73500061035156,0.05206500237371037
4546,2004-08-19,22.665000915527344,22.90999984741211,22.60000038146973,22.65500068664551,4518600.0,-0.004173959244251013,-4.166621632361369,0.01923119245863662,70.16648903798182,68.92368001425882,-0.9047933161231612,-1.5255819375387851,-0.764392450576949,-1.0827469322060388,20.76519735120616,0.30999946594237926,0.6027815460242891,1.2940009117126472,-0.40880047223194893,2.9968022956572433,0.44260021974034913,2.1454016036849453,-1.6912228124920006,82.62418734764883,13.2695409448108,0.8514006919722987,8,-0.6075010299682617,-1.3800010681152344,-0.23875093460083008,-0.6350011825561523,1.2649993896484375,3,0.061989795832495975,-1.018871998618055,22.76000022888184,1.047610830056091,22.38500022888184,-1.584918901216765,22.434999465942386,0.061989795832495975
4547,2004-08-20,23.045000076293945,23.13500022888184,22.604999542236328,22.649999618530273,4445400.0,0.016765900966995817,-1.185567091395327,39.499141712773906,74.64117386965485,71.64803776501213,-1.1029180593739554,-1.770308047141718,-1.1657298426694283,-1.4282576882218123,18.813808499809646,0.5300006866455114,0.6610736983786367,1.5305000305175795,-0.23064748984348782,3.291647550878647,0.6499262703370476,2.4110737906981115,-1.83887536393339,92.62293416047663,23.82230556020842,0.8805737601805332,8,-0.8549995422363281,-1.6475000381469727,-0.716249942779541,-0.9875001907348633,1.2999992370605433,4,0.040355838667688326,-4.166621632361369,22.665000915527344,-1.018871998618055,22.76000022888184,1.047610830056091,22.38500022888184,0.040355838667688326
4548,2004-08-23,22.815000534057614,23.165000915527344,22.69499969482422,23.145000457763672,4114200.0,-0.00998045309068707,1.5405413764839913,-0.8354418766357397,66.05266697853519,71.61361718367588,-0.693446149532523,-1.3774093041585012,-0.9585691616918623,-1.1621224805530694,16.512735718440553,0.470001220703125,0.7217397764510025,1.1522504806518512,-0.515649168453141,2.8201501297568434,0.3183006560993533,1.986200305204349,-1.338833249384077,62.365562729189165,-5.352953983028229,0.8339498245524966,8,-0.5900001525878871,-1.402500152587887,-0.5800004005432093,-0.5125007629394496,2.0149993896484375,0,0.10563225031770362,-1.185567091395327,23.045000076293945,-4.166621632361369,22.665000915527344,-1.018871998618055,22.76000022888184,0.10563225031770362
4549,2004-08-24,22.864999771118164,23.1299991607666,22.614999771118164,22.95000076293945,2903400.0,0.0021915071615234982,1.3146155066071743,0.2575788226454218,65.1822099950372,71.34818982934354,-0.6258414055015677,-1.2779166537822633,-1.0221093497580505,-1.1730930311138863,14.025257278096348,0.5149993896484375,0.8337418138797155,1.0657497406005874,-0.5205543962917147,2.6520538774928895,0.2725976721544363,1.8589018090467384,-1.1186191055080172,67.74182301451236,1.1485379246772283,0.7931520684461505,8,-0.6399993896484375,-1.4524993896484375,-0.7962493896484375,-0.5625,1.8700008392333949,1,0.06800788632151988,1.5405413764839913,22.815000534057614,-1.185567091395327,23.045000076293945,-4.166621632361369,22.665000915527344,0.06800788632151988
4550,2004-08-25,23.1200008392334,23.20000076293945,22.729999542236328,22.915000915527344,2880400.0,0.011152463182498629,1.5753507694719822,-2.4117356670033545,68.54946797388362,71.62753310761104,-0.7469747725709794,-1.3745999676676277,-1.2945761906303233,-1.3950102662439292,11.842460374122105,0.47000122070312145,0.9630440243636897,1.1755007743835435,-0.32994879606030025,2.6809503448273873,0.4227759891616216,1.9282255596054654,-1.146640933636501,86.66668785941621,19.589941145768876,0.7527247852219221,8,-0.7700004577636719,-1.6900005340576172,-1.1787505149841309,-0.8375005722045898,1.875,2,0.06509511704743098,1.3146155066071743,22.864999771118164,1.5405413764839913,22.815000534057614,-1.185567091395327,23.045000076293945,0.06509511704743098
4551,2004-08-26,23.07999992370605,23.17499923706055,22.90999984741211,22.959999084472656,2130800.0,-0.001730143342359547,-1.4090928794985715,0.5853701653346062,78.41411517707523,72.1165727822026,-0.5036201298810319,-1.2112222367722865,-1.25626345870241,-1.3267720855285177,10.349163478979623,0.26499938964844105,0.9881438637861315,1.0177498817443826,-0.45410371173003483,2.4896034752188,0.2818230850071721,1.7536766784815931,-0.8858446637874948,79.83183310252848,8.227179770151494,0.7359267967372087,8,-0.5224990844726527,-1.6499996185302699,-1.4562497138977015,-1.019999504089352,2.3250007629394602,3,0.04744364458293604,1.5753507694719822,23.1200008392334,1.3146155066071743,22.864999771118164,1.5405413764839913,22.815000534057614,0.04744364458293604
4552,2004-08-27,23.20499992370605,23.290000915527344,22.98500061035156,22.989999771118164,1332800.0,0.005415944558631036,-1.7111322098266728,1.791655408090304,78.81846534724191,72.37443455169807,-0.4449649515667353,-1.2328567131152077,-1.3807280023397794,-1.4261138652438383,9.95364092492464,0.3050003051757848,1.0116629973604354,1.0369998931884723,-0.44461537018989716,2.5186151565668418,0.29619226149928934,1.7778075248776553,-0.8297924732437352,87.40728182087855,7.757764213217413,0.7408076316891844,8,-0.442499160766598,-1.7299995422363246,-1.8074994087219203,-1.3674993515014613,2.3549995422363352,4,0.031243283079224415,-1.4090928794985715,23.07999992370605,1.5753507694719822,23.1200008392334,1.3146155066071743,22.864999771118164,0.031243283079224415
4553,2004-08-30,22.78000068664551,23.149999618530273,22.739999771118164,23.149999618530273,2029400.0,-0.01831498549699906,1.2162217892012825,-1.7209240432213884,65.93248147685493,71.34759469283799,0.038128896866552964,-0.7025032279152903,-0.9298171341828052,-0.9785454684614301,9.324612644722764,0.4650001525878871,1.0633043114813496,0.522250652313236,-0.8725576844543639,1.9170589890808358,-0.17515351607056573,1.2196548206970377,-0.22183454317018914,24.44453863434122,-54.052405358581176,0.6974041683838005,8,-0.01749992370605824,-1.3050003051757848,-1.4100003242492711,-0.9700002670288121,3.054998397827145,0,0.0687005522184394,-1.7111322098266728,23.20499992370605,-1.4090928794985715,23.07999992370605,1.5753507694719822,23.1200008392334,0.0687005522184394
4554,2004-08-31,22.934999465942386,22.934999465942386,22.559999465942386,22.59000015258789,3908600.0,0.006804160431291839,1.1739173701755976,-0.9324332683802109,66.76219816446167,70.50214089119183,-0.03424963748679133,-0.7926024143395018,-1.0691417108762558,-1.113038093055696,9.720183105656034,0.375,1.0678090980707573,0.610249423980715,-0.7792394757318242,1.9997383236932542,-0.08449502587555457,1.3049938738369846,0.3550014495849574,51.36976100707833,-24.7552570337184,0.6947444498562702,8,-0.009999275207523084,-1.3949985504150426,-1.7049994468689,-1.264999389648441,2.590000152587887,1,0.08262483112666597,1.2162217892012825,22.78000068664551,-1.7111322098266728,23.20499992370605,-1.4090928794985715,23.07999992370605,0.08262483112666597
4555,2004-09-01,22.90500068664551,23.07999992370605,22.51000022888184,22.790000915527344,3303000.0,-0.0013079912795037618,1.4516208422719343,0.3333333333333402,72.81255085029136,70.79614775922622,0.02065229903891108,-0.7071031719012772,-1.0313924670336263,-1.0635372911560594,10.452705690616712,0.5699996948242116,0.9972098051616882,0.522000598907475,-0.8619391424230258,1.9059403402379758,-0.16996927175777543,1.2139704695727254,0.37040019989013473,50.64103974862169,-27.468529839399572,0.6919698706652506,9,-0.0050001144409215215,-1.3500003814697301,-1.7250008583068883,-1.235000610351566,1.9599990844726527,2,0.07989521365843077,1.1739173701755976,22.934999465942386,1.2162217892012825,22.78000068664551,-1.7111322098266728,23.20499992370605,0.07989521365843077
4556,2004-09-02,23.420000076293945,23.5,22.85000038146973,22.90999984741211,2451000.0,0.022484146440069575,-1.0634936012909557,4.4347934254389685,74.59857892512206,70.79141498761146,-0.42017356035054476,-1.1432853175236986,-1.5391060278099502,-1.5600732581553416,11.481658817017983,0.6499996185302699,0.952270846008453,0.9497499465942383,-0.465912525185022,2.3654124183734986,0.2419187107046099,1.6575811824838667,-0.9099998474121058,91.91919775741985,14.848376985106825,0.7078312358896302,9,-0.41499996185302734,-1.5200004577636719,-2.2537498474121094,-1.75,2.0499992370605433,3,0.06725024585007122,1.4516208422719343,22.90500068664551,1.1739173701755976,22.934999465942386,1.2162217892012825,22.78000068664551,0.06725024585007122
4557,2004-09-03,23.26499938964844,23.51499938964844,23.20499992370605,23.479999542236328,3794600.0,-0.006618304275856857,1.1754360134384452,-0.4215687374479617,64.40974418307397,70.60886801033799,-0.2577939358320762,-0.8657011214940127,-1.368154290891706,-1.3855666298735407,12.044039862202352,0.3099994659423899,0.8849957613273389,0.6887493133544957,-0.6227460991769647,2.000244725885956,0.03300160708876376,1.3444970196202277,-0.7549991607666016,75.12435733684563,-0.5621855727467846,0.6557477062657309,9,-0.2524995803833008,-1.2325000762939489,-2.1074991226196325,-1.5949993133544957,2.7399997711181605,4,0.09198372461377513,-1.0634936012909557,23.420000076293945,1.4516208422719343,22.90500068664551,1.1739173701755976,22.934999465942386,0.09198372461377513
4558,2004-09-07,23.6200008392334,23.92499923706055,23.270000457763672,23.38999938964844,5650600.0,0.015259035413639932,-1.7872329200738744,-1.0697734248860038,69.38777954506253,71.07615351589635,-0.5437820590272366,-1.0861896363946109,-1.7159682089727184,-1.7210352150697403,12.860653731031324,0.6599998474121094,0.8630013907062484,0.9230007171630845,-0.2985232002835225,2.1445246346096916,0.31223875843978277,1.5337626758863863,-1.069800643920896,78.4453278013442,2.6030937578047713,0.6107619587233031,9,-0.4025011062622035,-1.350001335144043,-2.6200008392333984,-1.9500007629394531,2.014999389648441,1,0.0821337238687394,1.1754360134384452,23.26499938964844,-1.0634936012909557,23.420000076293945,1.4516208422719343,22.90500068664551,0.0821337238687394
4559,2004-09-08,23.915000915527344,24.0,23.57500076293945,23.57500076293945,4806800.0,0.012489418535664987,-1.4999943901535662,1.4782522162422533,68.59905904062437,71.08166363442311,-0.7534047224916414,-1.2715375955577528,-2.004234375910187,-1.9841302210485203,14.063480112793506,0.4249992370605504,0.7907265068696852,1.1070007324218736,-0.13444783063588872,2.348449295479636,0.4862764508929942,1.727725013950753,-1.2823127777099579,94.29536258191038,20.538748253176564,0.6207242815288804,9,-0.6600008010864258,-1.3700008392333984,-2.9150009155273438,-2.2450008392333984,1.7049999237060547,2,0.08028426073355122,-1.7872329200738744,23.6200008392334,1.1754360134384452,23.26499938964844,-1.0634936012909557,23.420000076293945,0.08028426073355122
4560,2004-09-09,24.47500038146973,24.520000457763672,23.920000076293945,24.0,6735800.0,0.023416242713952595,1.1238931480675032,1.3970593185158549,75.35014828709842,70.74122286887012,-1.2303710714364229,-1.7055449604452981,-2.561492362654839,-2.5107999092571873,15.6770198642986,0.6049995422363281,0.8037133298699892,1.5315001487731976,0.182464799283391,2.8805354982630043,0.8569824740282961,2.206017823518099,-1.7329272946777365,97.30538477616086,23.651347591573654,0.6745176747449025,9,-0.9600000381469762,-1.6700000762939489,-3.253750324249271,-2.805000305175785,1.264999389648434,3,0.042900887464562,-1.4999943901535662,23.915000915527344,-1.7872329200738744,23.6200008392334,1.1754360134384452,23.26499938964844,0.042900887464562
4561,2004-09-10,24.934999465942386,24.95000076293945,24.40999984741211,24.45499992370605,4704400.0,0.01879465075804143,1.1176417789878534,1.0105245405301295,75.89041883312002,70.41588436730103,-1.5640424389469487,-1.992850524277511,-3.02946717556571,-2.9372502121186272,17.321362549874564,0.5400009155273402,0.8368555280566099,1.8169992446899457,0.38385267406718526,3.250145815312706,1.1004259593785655,2.533572530001326,-2.0151336420532253,99.14032723310015,26.7337972859619,0.7165732853113808,9,-1.2049989700317418,-1.9149990081787145,-3.7137494087219274,-3.264999389648441,1.600000381469723,4,-0.002807286798615416,1.1238931480675032,24.47500038146973,-1.4999943901535662,23.915000915527344,-1.7872329200738744,23.6200008392334,-0.002807286798615416
4562,2004-09-13,24.854999542236328,25.09499931335449,24.739999771118164,24.76499938964844,5973400.0,-0.0032083386973930095,-4.071444141689322,0.18750049670583666,79.14285885557938,71.88370407604819,-1.3693814213836752,-1.7572168192264712,-2.9488656769095414,-2.8183174532524973,19.106753476684506,0.3549995422363246,0.835756520328566,1.5809993743896484,0.10317542348891706,3.05882332529038,0.8420873989392845,2.3199113498400123,-1.6915175256611334,86.84931936352014,12.628524993298655,0.738911975450365,9,-1.052499771118164,-1.7624998092651367,-3.633749485015869,-3.184999465942383,1.9200000762939453,0,0.024743503618782414,1.1176417789878534,24.934999465942386,1.1238931480675032,24.47500038146973,-1.4999943901535662,23.915000915527344,0.024743503618782414
4563,2004-09-14,24.774999618530273,24.9950008392334,24.65500068664551,24.815000534057614,3701200.0,-0.0032186652657189008,-1.4285831062670662,-0.4444538634340475,77.05383155674288,73.02721889741277,-1.0914033929172469,-1.5736007479618053,-2.85709216077192,-2.705681814464125,20.434201850818695,0.3400001525878871,0.8104255449055984,1.3839994430542006,-0.18202968749869086,2.950028573607092,0.6009848777777549,2.1670140083306464,-1.3411051804059788,78.94736842105287,3.74563246192092,0.7830145652764454,9,-0.9724998474121094,-1.6250000000000036,-3.532499313354492,-3.104999542236328,2.059999465942383,1,0.04964680368012431,-4.071444141689322,24.854999542236328,1.1176417789878534,24.934999465942386,1.1238931480675032,24.47500038146973,0.04964680368012431
4564,2004-09-15,23.71999931335449,24.65999984741211,23.61000061035156,24.55500030517578,8158400.0,-0.04258326221675113,1.0095677711035858,20.874547015069652,56.92839202067157,71.26231236078836,0.09684343292889253,-0.4358013517541188,-1.7884723970032077,-1.6321521699328834,20.79154602546301,1.1649990081787145,0.748921830393968,0.2622491836547809,-1.2355539649364182,1.76005233224598,-0.4866523906408169,1.0111507579503787,1.375,7.407326537086726,-63.60356088110971,0.748901574295599,9,0.25250053405762074,-0.5499992370605433,-2.541249275207516,-2.0499992370605433,3.5300006866455114,2,0.0807335991130993,-1.4285831062670662,24.774999618530273,-4.071444141689322,24.854999542236328,1.1176417789878534,24.934999465942386,0.0807335991130993
4565,2004-09-16,23.94499969482422,24.10000038146973,23.770000457763672,24.045000076293945,5151400.0,0.009485682461342071,2.1428415727376864,0.11976079363882804,59.57918331637212,69.5934906264828,0.03898019442798528,-0.5981395898308293,-2.0135605017460207,-1.8424757124961957,21.321535574194336,0.3800010681152415,0.785650044092101,0.427999591827394,-1.0471677542245033,1.9031669378792913,-0.30958408119855463,1.1655832648533426,1.1202996444702116,22.55888061014683,-45.38080622793704,0.7375836730259494,9,0.20499992370605113,-0.755000114440918,-2.737499713897705,-2.2749996185302734,2.9250011444091797,3,0.0699520219568528,1.0095677711035858,23.71999931335449,-1.4285831062670662,24.774999618530273,-4.071444141689322,24.854999542236328,0.0699520219568528
4566,2004-09-17,24.06999969482422,24.239999771118164,23.920000076293945,24.03499984741211,6471000.0,0.005220296579373951,-1.415097598894455,-0.3499971389879647,59.579183316372124,69.0567616412937,0.01774503638634428,-0.6455830261905682,-2.1062491480214405,-1.9448974790101374,21.74070781823472,0.31999969482421875,0.8166009245298014,0.4827496528625481,-0.9549216128486897,1.920420918573786,-0.2360859799930708,1.201585285718167,0.9661936698913536,30.97639637950258,-33.07557937456769,0.7188356328556192,9,0.11250019073486328,-0.880000114440918,-2.799999713897705,-2.3999996185302734,2.8150005340576207,4,0.06938097621384864,2.1428415727376864,23.94499969482422,1.0095677711035858,23.71999931335449,-1.4285831062670662,24.774999618530273,0.06938097621384864
4567,2004-09-20,23.97500038146973,24.28499984741211,23.834999084472656,23.98500061035156,5717000.0,-0.003946793292852302,-2.1034233286198165,-0.28572207084448364,64.277185089037,68.48891781284644,0.2503794454476065,-0.5031339972807523,-1.994044442785377,-1.827643129856586,21.789766431878625,0.4500007629394531,0.8375642704910433,0.3412503242492697,-1.0826685784042418,1.7651692269027812,-0.37070912707748604,1.0532097755760255,1.0326691281585632,26.353769732792653,-40.94404543055022,0.7119594513267563,9,0.359999656677239,-0.677500724792484,-2.713750362396244,-2.305000305175785,2.885000228881829,0,0.10677786966464464,-1.415097598894455,24.06999969482422,2.1428415727376864,23.94499969482422,1.0095677711035858,23.71999931335449,0.10677786966464464
4568,2004-09-21,25.22500038146973,25.364999771118164,24.6299991607666,25.125,12019400.0,0.0521376425489497,2.8684328084766775,-9.999809269509655,71.68561974395284,68.83186900210515,-0.8359142324097952,-1.647809481961918,-3.205995144107934,-3.0383929945377695,22.28191577001399,1.389999389648434,0.843933882653797,1.4707503318786657,-0.06494157772834441,3.0064422414856757,0.7029043770751606,2.2385962866821707,-1.6149997711181712,92.02282298600755,21.772080493646456,0.7678459548035058,9,-0.7375001907348668,-1.5850000381469762,-3.9400005340576207,-3.555000305175785,2.764999389648434,1,0.061446946030540905,-2.1034233286198165,23.97500038146973,-1.415097598894455,24.06999969482422,2.1428415727376864,23.94499969482422,0.061446946030540905
4569,2004-09-22,24.420000076293945,25.01499938964844,24.40999984741211,24.85000038146973,7899800.0,-0.03191279655112067,-1.688882295596167,-4.299986648610385,62.51031637730406,67.405221012128,0.05392419210416577,-0.759267334781434,-2.367163093292323,-2.1986646443607896,22.825246213060417,0.8150005340576207,0.9039311121825904,0.5880000114440911,-0.9152397557317684,2.0912397786199506,-0.1636198721438369,1.339619895032019,-0.7748994827270543,40.75234472441491,-30.657878187370514,0.7516198835879293,9,0.06750011444091797,-0.619999885559082,-2.932499885559082,-2.75,3.325000762939453,2,0.09889430797025689,2.8684328084766775,25.22500038146973,-2.1034233286198165,23.97500038146973,-1.415097598894455,24.06999969482422,0.09889430797025689
4570,2004-09-23,24.625,24.864999771118164,24.38500022888184,24.51000022888184,4896800.0,0.008394755244290897,-1.6301361272960369,-0.2674411383758168,60.48737813471622,65.69377204563868,-0.14255149089627395,-0.8914400054348945,-2.5300935545712875,-2.366194344202029,23.26828851304622,0.4799995422363246,0.9252424203498535,0.717749977111815,-0.7860957187005937,2.2215956729242237,-0.034172870794389354,1.4696728250180193,-0.945501422882085,51.63402359376733,-16.472183220382895,0.7519228479062046,9,-0.13749980926513672,-0.8249998092651367,-3.064999580383301,-2.9549999237060547,3.389999389648441,3,0.10659898477157359,-1.688882295596167,24.420000076293945,2.8684328084766775,25.22500038146973,-2.1034233286198165,23.97500038146973,0.10659898477157359
4571,2004-09-24,24.17499923706055,24.6200008392334,24.15999984741211,24.565000534057614,4266400.0,-0.01827414265743954,-1.190480515528994,-3.3913223757318858,57.53311017778759,63.29268885921737,0.2104355441785728,-0.3743938371164077,-2.043674542563526,-1.9009186206710602,23.57741233883371,0.4650001525878906,0.9232910208693035,0.2129992485046408,-1.2430058957275136,1.6690043927367952,-0.5150033236114382,0.9410018206207198,-0.4617906360626307,22.222222222222456,-43.13748766639709,0.7280025721160773,9,0.31250095367431285,-0.23749923706055043,-2.6024990081787145,-2.504999160766605,3.995000839233395,4,0.11147887020576941,-1.6301361272960369,24.625,-1.688882295596167,24.420000076293945,2.8684328084766775,25.22500038146973,0.11147887020576941
4572,2004-09-27,23.93000030517578,24.32500076293945,23.875,24.084999084472656,4618600.0,-0.010134392538436288,-2.3962399953935356,0.39743144571655664,52.61382419644473,60.57713248585091,0.3469055598153581,-0.07620168480739764,-1.7608072142028988,-1.6570831140830435,23.51789279081454,0.4500007629394496,0.8318833535198742,-0.06824970245361328,-1.4803374259133442,1.3438380210061176,-0.7742935641834805,0.6377941592762539,-0.18375588077545757,3.691296216408577,-57.53408882262108,0.706043861729866,9,0.557499885559082,0.00749969482421875,-2.2587504386901855,-2.260000228881836,4.58499908447266,0,0.12348516030177081,-1.190480515528994,24.17499923706055,-1.6301361272960369,24.625,-1.688882295596167,24.420000076293945,0.12348516030177081
4573,2004-09-28,24.34499931335449,24.40500068664551,23.934999465942386,23.98500061035156,5606800.0,0.017342206556050455,-1.0434791622611785,-2.3225905690096478,53.55370733566604,60.202167520850296,-0.15142772935857707,-0.3878274812906817,-2.115893389731262,-2.063179905362219,24.102913082581384,0.4750003814697301,0.7040297072405757,0.2684993743896449,-1.0280631575957706,1.5650619063750604,-0.37978189160306286,0.9167806403823526,-0.5663797820198084,41.22803201670393,-15.160954021323882,0.6482812659927084,9,0.22250080108642933,-0.40749931335448863,-2.5512490272521937,-2.7274990081787074,4.2350006103515625,1,0.1033066899951589,-2.3962399953935356,23.93000030517578,-1.190480515528994,24.17499923706055,-1.6301361272960369,24.625,0.1033066899951589
4574,2004-09-29,24.82999992370605,24.899999618530273,24.23500061035156,24.23500061035156,5277000.0,0.019921980859761712,-1.2352933633807992,1.6527818250213253,52.970708225063944,59.467892510704935,-0.5167591560967288,-0.7626834080513696,-2.5373339495519325,-2.528064772671268,25.37337657388375,0.6649990081787145,0.5762930418909313,0.6587499618530224,-0.5612837699717019,1.8787836936777467,0.048733095940658444,1.2687668277653863,-1.0196527875757013,93.17075893895517,40.224204332613056,0.6100168659123629,9,-0.23000049591064098,-0.8924999237060511,-3.0112495422363246,-3.217499732971188,4.22500038146973,2,0.12726539899805456,-1.0434791622611785,24.34499931335449,-2.3962399953935356,23.93000030517578,-1.190480515528994,24.17499923706055,0.12726539899805456
4575,2004-09-30,24.73500061035156,24.979999542236328,24.489999771118164,24.915000915527344,5418600.0,-0.0038259892729114453,2.1613137428627684,-0.30252187042196327,48.217478593321495,58.205480874810426,-0.3329239490351412,-0.5518491917139734,-2.354228412059385,-2.409785121440528,26.469223010042253,0.48999977111816406,0.452870055269166,0.47225065231322816,-0.6152160840621619,1.5597173886886182,-0.07148271587446686,1.0159840205009232,-0.8935604215214532,77.82814177561254,29.455579405592147,0.5437333681876952,9,-0.1350011825561488,-0.797500610351559,-2.9162502288818324,-3.2075004577636683,4.504999160766605,3,0.12168991932921802,-1.2352933633807992,24.82999992370605,-1.0434791622611785,24.34499931335449,-2.3962399953935356,23.93000030517578,0.12168991932921802
4576,2004-10-01,24.9950008392334,25.0,24.63500022888184,24.75,6313400.0,0.010511430057253746,1.8627527245255644,-1.3611134658584905,51.20899240914645,56.75345946593369,-0.5005525892429183,-0.7249741375785916,-2.5201563096283657,-2.645235802636364,26.89746739636697,0.3649997711181605,0.4958947507614617,0.6535008430480964,-0.40472071942574317,1.711722405521936,0.12439006181117662,1.1826116242850162,-1.12308945875753,99.55563015407986,53.73474618257492,0.5291107812369195,10,-0.3750009536743164,-1.0575008392333984,-3.1050004959106445,-3.467500686645508,3.934999465942383,4,0.12082410278117295,2.1613137428627684,24.73500061035156,-1.2352933633807992,24.82999992370605,-1.0434791622611785,24.34499931335449,0.12082410278117295
4577,2004-10-04,25.40500068664551,25.59000015258789,24.8799991607666,25.09000015258789,6419600.0,0.01640327400063768,1.0729972127628176,1.285712061408645,55.14706844827191,54.91584265530249,-0.7670371298760905,-1.0186572549216102,-2.8219652554093777,-3.0337210718817254,27.57303135864868,0.7100009918212891,0.522637972286887,0.9565006256103565,-0.07586059664506095,1.988861847865774,0.4403200144826478,1.4726812367380653,-1.5032275383567963,88.82178917294881,45.241763617018805,0.5161806111277081,10,-0.672500610351566,-1.355000495910648,-3.4112501144409215,-3.8775005340576207,3.2899990081787074,0,0.10883681617461605,1.8627527245255644,24.9950008392334,2.1613137428627684,24.73500061035156,-1.2352933633807992,24.82999992370605,0.10883681617461605
4578,2004-10-05,25.559999465942386,25.790000915527344,25.26000022888184,25.36000061035156,5263200.0,0.0061011129741221914,-1.650005960470191,0.6349159254258379,67.62453129259112,55.484088757001054,-0.9717040270528905,-1.0760329449937522,-2.8542640842328773,-3.16289213095337,27.719448017677767,0.5300006866455043,0.55049964193595,1.0144994735717816,-0.0540210260252465,2.0830199731688097,0.48023922377326755,1.5487597233702957,-1.5906972374817059,85.20891289735427,35.5226512427208,0.5342602497985135,10,-0.7274990081787145,-1.4099988937377965,-3.4412488937377965,-4.032499313354496,3.235000610351559,1,0.11561032806919536,1.0729972127628176,25.40500068664551,1.8627527245255644,24.9950008392334,2.1613137428627684,24.73500061035156,0.11561032806919536
4579,2004-10-06,25.834999084472656,25.940000534057614,25.45000076293945,25.545000076293945,3623600.0,0.010758983735374983,-1.0416757729766801,1.4500033378791555,67.93169443603972,56.311235012703655,-1.1453206017378506,-1.264655459667246,-3.010026228112551,-3.410522031604117,27.82010843709719,0.48999977111816406,0.5794432132275951,1.1934991836547866,0.023325516833921256,2.363672850475652,0.6084123502443539,1.7785860170652192,-1.7564549347879748,92.75852452849074,38.003309750602554,0.5850868334104333,10,-0.9274988174438477,-1.6099987030029297,-3.7162485122680664,-4.307498931884766,3.3800010681152344,2,0.10625124584901546,-1.650005960470191,25.559999465942386,1.0729972127628176,25.40500068664551,1.8627527245255644,24.9950008392334,0.10625124584901546
4580,2004-10-07,25.524999618530273,25.76000022888184,25.45000076293945,25.690000534057614,3064400.0,-0.011999205609753538,1.0327813492758329,-0.568970620153497,63.336397447682494,56.95604470935864,-0.7758158436672318,-0.9190811390966829,-2.584512121199861,-3.0658956971566482,27.235607156900432,0.3849983215332067,0.4402998716488824,0.8309997558593736,-0.40033928346138836,2.0623387951801355,0.21533023619899438,1.4466692755197528,-1.2975389580957568,68.19917099778436,10.004991269784824,0.615669519660381,10,-0.6174993515014648,-1.2999992370605469,-3.29249906539917,-3.997499465942383,3.9600009918212855,3,0.13829581741042807,-1.0416757729766801,25.834999084472656,-1.650005960470191,25.559999465942386,1.0729972127628176,25.40500068664551,0.13829581741042807
4581,2004-10-08,24.864999771118164,25.54999923706055,24.790000915527344,25.5049991607666,3925800.0,-0.025856997346749067,1.0821884879680086,3.8787626577889585,57.39202563072439,57.486955979834164,-0.00854499133338038,-0.27889338889281845,-1.8307265741862864,-2.370683669367569,25.634004483987383,0.7599983215332067,0.3902123637424033,0.17449989318847514,-1.054350262841968,1.4033500492189184,-0.43992518482674825,0.7889249712036985,-0.5005359207938014,6.521641779905184,-53.39922052422534,0.6144250780152223,10,0.07250022888183594,-0.4699993133544922,-2.6374993324279785,-3.3374996185302734,4.405000686645508,4,0.1759501323254289,1.0327813492758329,25.524999618530273,-1.0416757729766801,25.834999084472656,-1.650005960470191,25.559999465942386,0.1759501323254289
4582,2004-10-11,25.46999931335449,25.59000015258789,24.864999771118164,25.020000457763672,4604200.0,0.02433137131732699,1.1014487545575922,-0.7031238824118391,52.27906144896138,57.345328659089205,-0.41585439816276093,-0.8806054184661001,-2.344743445143912,-2.9425831881642743,23.814946926329217,0.7250003814697266,0.3595307541052577,0.7487494468688922,-0.5273047796420443,2.0248036733798287,0.11072233361342398,1.3867765601243605,-0.9794925283314662,59.13031507751288,3.13504900156169,0.6380271132554689,10,-0.38249874114990234,-0.8974990844726562,-3.017499446868893,-3.889999389648434,3.6149997711181676,0,0.1358461360463068,1.0821884879680086,24.864999771118164,1.0327813492758329,25.524999618530273,-1.0416757729766801,25.834999084472656,0.1358461360463068
4583,2004-10-12,26.0049991607666,26.114999771118164,25.1299991607666,25.1299991607666,7354800.0,0.02100509861936284,-1.2514299665178572,1.9444493894349726,65.5240001076037,58.74013886826029,-0.7717814169162907,-1.389997963507028,-2.7772830437611518,-3.445347113612371,22.3628041509843,0.9850006103515625,0.3990574069215569,1.2222493171691902,-0.17729734768603223,2.6217959820244126,0.522475984741579,1.9220226495968014,-1.3985328758208126,91.69805997285084,32.37947021195191,0.6997733324276113,10,-0.7024993896484375,-1.3124990463256836,-3.482499599456787,-4.417499542236328,3.295000076293949,1,0.10344166971233681,1.1014487545575922,25.46999931335449,1.0821884879680086,24.864999771118164,1.0327813492758329,25.524999618530273,0.10344166971233681
4584,2004-10-13,25.63500022888184,26.26499938964844,25.51000022888184,26.0049991607666,6409800.0,-0.014227992456272598,-1.4354853595358645,-0.4228559221540138,59.58255443820931,60.00292507324782,-0.3079711190958996,-0.9161473111836607,-2.3266758646808476,-3.0521217491628896,23.2800476445298,0.7549991607666016,0.4962815646243399,0.7565003395080616,-0.5982186815145596,2.111219360530683,0.07914082899675279,1.4338598500193704,-0.8776805953188145,57.28814830523827,-2.878457736904302,0.6773595105113099,10,-0.18500041961669922,-0.7150001525878942,-2.891250610351566,-3.8425006866455114,3.9499988555908168,2,0.12326896115459651,-1.2514299665178572,26.0049991607666,1.1014487545575922,25.46999931335449,1.0821884879680086,24.864999771118164,0.12326896115459651
4585,2004-10-14,25.6200008392334,25.90500068664551,25.395000457763672,25.625,4255400.0,-0.0005851136927840228,-1.241759623728275,0.013511284319487104,64.94316014373572,61.52894371042441,-0.17235779190695055,-0.810796912220539,-2.2342550679338444,-3.013507820397848,24.159829894592942,0.5100002288818395,0.5660697739418055,0.6577508926391609,-0.6605911144888772,1.976092899767199,-0.0014201109248581645,1.31692189620318,-0.6817596349401249,56.27123948047635,-8.335891306473954,0.6591710035640191,10,-0.09250068664550781,-0.6825008392333984,-2.720000743865967,-3.7900009155273438,3.289999008178711,3,0.14032003105360014,-1.4354853595358645,25.63500022888184,-1.2514299665178572,26.0049991607666,1.1014487545575922,25.46999931335449,0.14032003105360014
4586,2004-10-15,25.739999771118164,25.979999542236328,25.459999084472656,25.67499923706055,3136200.0,0.004683798905307013,-1.101008388466533,-13.002289202593719,69.2144587759016,63.09198708016105,-0.19619741961561843,-0.8424622088652285,-2.271746450860306,-3.102008984599152,24.91320718707962,0.5200004577636719,0.6151483694151985,0.6942498207092278,-0.5974207493074744,1.98592039072593,0.0484145357008785,1.340085105717577,-0.642547584582271,62.500017029902985,-9.407210532991023,0.6458352850083506,10,-0.21249961853027344,-0.8024997711181641,-2.5799994468688965,-3.6499996185302734,3.989999771118164,4,0.145493429391383,-1.241759623728275,25.6200008392334,-1.4354853595358645,25.63500022888184,-1.2514299665178572,26.0049991607666,0.145493429391383
4587,2004-10-18,26.53499984741211,26.540000915527344,25.56999969482422,25.59499931335449,4483000.0,0.030885784124442095,1.0421020930582743,14.461427858799519,71.51279892289021,63.52401681686095,-0.9097168955282839,-1.5134345135790994,-2.956213822095485,-3.8695900825463596,26.10821559207833,0.970001220703125,0.7341624997154028,1.3612499237060547,0.010332742487179303,2.71216710492493,0.685791333096617,2.0367085143154924,-1.2974419965027089,99.64531475947823,22.871851726023635,0.6754585906094378,10,-0.8699989318847656,-1.4599990844726562,-3.159999370574951,-4.229999542236328,3.799999237060547,0,0.10307143870657676,-1.101008388466533,25.739999771118164,-1.241759623728275,25.6200008392334,-1.4354853595358645,25.63500022888184,0.10307143870657676
4588,2004-10-19,26.774999618530273,26.94499969482422,26.35000038146973,26.42499923706055,5739000.0,0.009044649425222095,-1.3800063324216367,0.37234061980678457,70.07226282314743,63.761857748761805,-1.0719737186305345,-1.7195189185580304,-3.0825473829603354,-4.077063986061617,26.1204648192916,0.5949993133544886,0.8299441245584234,1.52374973297119,-0.005604512518878835,3.053103978461259,0.7590726102261556,2.2884268557162244,-1.35509973857436,89.03224774379004,13.740853712776499,0.7646771227450352,10,-0.9074993133544922,-1.4974994659423828,-3.3274998664855957,-4.397500038146973,3.659999847412113,1,0.08627449108696505,1.0421020930582743,26.53499984741211,-1.101008388466533,25.739999771118164,-1.241759623728275,25.6200008392334,0.08627449108696505
4589,2004-10-20,26.834999084472656,26.95499992370605,26.420000076293945,26.565000534057614,4190600.0,0.002240876444340234,1.0980376757284538,0.7714235889722851,71.82953436047431,64.70553962796089,-1.0898110402455643,-1.6752047090917834,-3.0416364625491994,-4.104976176939459,26.575715996438387,0.5349998474121058,0.8747658341174827,1.4629992485046373,-0.16798787320538366,3.093986370214658,0.6475056876496268,2.2784928093596477,-1.2649993896484375,92.30763587724027,16.620944692256643,0.8154935608550097,10,-0.962498664855957,-1.5524988174438512,-3.3587493896484375,-4.4574995040893555,3.495000839233395,2,0.09185765741330698,-1.3800063324216367,26.774999618530273,1.0421020930582743,26.53499984741211,-1.101008388466533,25.739999771118164,0.09185765741330698
4590,2004-10-21,27.25,27.395000457763672,26.68000030517578,26.895000457763672,5139800.0,0.015464912602418224,1.2170531632393558,1.3148201784440017,72.70897976133722,66.4074234202512,-1.3794522401540625,-1.9852486485654808,-3.3510807358975647,-4.487066922216883,27.248451463683914,0.7150001525878906,0.848383631584813,1.7467501640319831,-0.045626078149066274,3.5391264062130325,0.8505620429414584,2.642938285122508,-1.4307002639770516,92.50644160954482,19.019481609328352,0.8961881210905246,10,-1.119999885559082,-1.6674995422363281,-3.6787500381469727,-4.872500419616699,3.1200008392333984,3,0.08568803979716177,1.0980376757284538,26.834999084472656,-1.3800063324216367,26.774999618530273,1.0421020930582743,26.53499984741211,0.08568803979716177
4591,2004-10-22,26.8700008392334,27.34000015258789,26.75,27.309999465942386,5296000.0,-0.013944923330884484,1.3600006103515625,-1.2394343495126952,64.84297882241265,67.80341423952356,-0.76565057687219,-1.4682736988971463,-2.8574480821893005,-4.078348370652943,28.40984284171527,0.5900001525878906,0.7913157792288921,1.2320009231567397,-0.5450763217914236,3.009078168104903,0.3434623006826598,2.1205395456308196,-0.7355609588623047,71.23290964083334,-0.30131429216359606,0.8885386224740811,10,-0.6075010299682617,-1.2550010681152344,-3.2000012397766113,-4.492501258850098,3.409999847412113,4,0.07592106231720197,1.2170531632393558,27.25,1.0980376757284538,26.834999084472656,-1.3800063324216367,26.774999618530273,0.07592106231720197
4592,2004-10-25,26.88500022888184,27.2549991607666,26.70499992370605,26.709999084472656,4542400.0,0.0005582206617031904,-4.945954862721862,-0.3977311150221562,63.81649971877016,67.61369197409762,-0.6244963941786565,-1.3181217916857086,-2.7656458348476782,-4.067443025783785,30.13918097498123,0.5499992370605504,0.7874137007829098,1.0992503166198766,-0.5678721756926493,2.7663728089324024,0.2656890704636119,1.9328115627761413,-0.4984482330322315,51.1961539093345,-17.839623587675106,0.8335612461562629,10,-0.4899997711181676,-1.2700004577636754,-3.198750495910648,-4.507500648498539,3.909999847412106,0,0.10582106338605057,1.3600006103515625,26.8700008392334,1.2170531632393558,27.25,1.0980376757284538,26.834999084472656,0.10582106338605057
4593,2004-10-26,26.86000061035156,27.13500022888184,26.69499969482422,26.94499969482422,3899800.0,-0.0009298723569816092,-1.1204798235132076,-0.48570587786510183,61.27615840623506,67.80187019276714,-0.5201608795923427,-1.1542213555054737,-2.6544995665612703,-4.013067967703552,31.838207399906594,0.44000053405762074,0.8768051752297055,0.9485006332397425,-0.6385292552909902,2.5355305217704753,0.15498568897437437,1.7420155775051107,-0.27175892211913677,45.12824224687501,-20.04313030441225,0.7935149442653668,10,-0.4650001525878871,-1.225000381469723,-3.0437507629394496,-4.482501029968258,4.295000076293952,1,0.12937447487554676,-4.945954862721862,26.88500022888184,1.3600006103515625,26.8700008392334,1.2170531632393558,27.25,0.12937447487554676
4594,2004-10-27,27.989999771118164,28.040000915527344,26.90500068664551,27.2450008392334,9092800.0,0.04206996035328148,1.6863871934703227,-8.764787721030062,72.97299987699093,68.69407460757328,-1.431511578653808,-2.1453353519974527,-3.6818333598361512,-5.110974005529723,33.24230177335441,1.1800003051757848,1.0023430170332155,1.9204998016357422,0.16641329803382732,3.674586305237657,1.043456549834783,2.7975430534367014,-1.2950000762939453,96.32344691402349,30.232389269681548,0.8770432518009577,10,-1.239999771118164,-2.032499313354492,-3.9262495040893555,-5.477499961853027,3.489999771118164,2,0.08735261574911224,-1.1204798235132076,26.86000061035156,-4.945954862721862,26.88500022888184,1.3600006103515625,26.8700008392334,0.08735261574911224
4595,2004-10-28,27.7450008392334,27.95000076293945,27.540000915527344,27.649999618530273,5088800.0,-0.008753088027445122,-1.6031849833484486,0.12751859987608616,79.09096023384504,69.79146365845588,-0.9536705280771294,-1.7531578954758515,-3.346988452388885,-4.850468945570551,34.621399474463146,0.4499988555908203,1.0096072826809248,1.5250008583068855,-0.2631650353974031,3.313166752011174,0.6309179114547412,2.4190838051590298,-1.0500011444091797,78.06692873187666,4.257298195002846,0.8940829468521441,10,-0.9400005340576172,-1.7875003814697266,-3.601250648498535,-5.232501029968262,3.2449989318847656,3,0.09316990471369091,1.6863871934703227,27.989999771118164,-1.1204798235132076,26.86000061035156,-4.945954862721862,26.88500022888184,0.09316990471369091
4596,2004-10-29,28.01499938964844,28.020000457763672,27.3799991607666,27.684999465942386,5136000.0,0.009731430609050351,2.7646907028537915,3.4736387728878895,77.57317887158331,70.46483920831066,-0.9689150290611686,-1.881785257741921,-3.5190886107422337,-5.101317846990543,35.9019257717445,0.6400012969970703,1.0967012392052276,1.643999481201174,-0.21716497710653115,3.505163939508879,0.7134172520473214,2.5745817103550266,-1.1099987030029297,98.14115217933909,21.546280825881723,0.9305822291538532,10,-0.8199987411499059,-2.057498931884769,-3.8712491989135778,-5.502499580383304,2.1149997711181605,4,0.0840621631587517,-1.6031849833484486,27.7450008392334,1.6863871934703227,27.989999771118164,-1.1204798235132076,26.86000061035156,0.0840621631587517
4597,2004-11-01,28.170000076293945,28.4950008392334,27.90500068664551,28.114999771118164,4982600.0,0.00553277494279647,-1.4842191490387153,0.1666676299742797,75.56085600687449,71.07468289539145,-0.9695606074936549,-1.9173200578885599,-3.584621713997489,-5.226732384806713,36.67541967281578,0.5900001525878871,1.1759103001357865,1.6607501983642585,-0.30606226133718906,3.627562658065706,0.6773439685135365,2.6441564282149805,-1.037999343872066,81.944413538352,6.960091108190426,0.9834062298507229,11,-0.7124996185302734,-1.984999656677246,-3.9574999809265137,-5.657500267028809,1.9950008392333984,0,0.07490239988061642,2.7646907028537915,28.01499938964844,-1.6031849833484486,27.7450008392334,1.6863871934703227,27.989999771118164,0.07490239988061642
4598,2004-11-02,28.51499938964844,28.78499984741211,27.76000022888184,27.76000022888184,6440000.0,0.012247046944271256,-1.7152337957290407,13.727181301151338,84.20431949453805,72.44965902139853,-1.1642142115042553,-2.1392687035366684,-3.8268851869442706,-5.539040655019765,37.349235992677606,1.0249996185302699,1.2469650822155138,1.85799951553345,-0.24763312983627372,3.963632160903174,0.8051831928485882,2.910815838218312,-1.1350002288818395,85.63826711212086,8.067862141065959,1.0528163226848612,11,-0.7824993133544957,-2.154999732971195,-4.302499294281009,-6.002499580383304,1.9000015258789027,1,0.07995794267746659,-1.4842191490387153,28.170000076293945,2.7646907028537915,28.01499938964844,-1.6031849833484486,27.7450008392334,0.07995794267746659
4599,2004-11-03,28.57999992370605,28.9950008392334,28.46500015258789,28.76499938964844,4819600.0,0.0022795207942809537,-1.5542262810289595,-0.24503267759204855,84.74181809064292,73.78664105798806,-1.0679632106788972,-2.095514535352855,-3.7878882496931254,-5.566089650125225,37.95180518162199,0.5300006866455078,1.2483722406730031,1.7857500076293924,-0.44822282305431926,4.019722838313104,0.6687635922875366,2.9027364229712482,-0.919000625610348,74.30337559021433,-5.714978284281216,1.1169864153418556,11,-0.7349996566772425,-1.9649991989135707,-4.327499866485592,-6.067500114440914,1.9200000762939489,2,0.09009799754420555,-1.7152337957290407,28.51499938964844,-1.4842191490387153,28.170000076293945,2.7646907028537915,28.01499938964844,0.09009799754420555
4600,2004-11-04,29.05500030517578,29.25,28.5,28.5,4866000.0,0.016620027387604486,-1.702701216578459,-3.0000103100222577,85.91553021238738,76.12803565687413,-1.408072188368088,-2.41638585067804,-4.159448115663338,-6.003264361347817,38.647435411564715,0.75,1.267096322599233,2.0842503547668443,-0.28140144817906787,4.449902157712756,0.9014244532938882,3.2670762562398004,-1.2950000762939418,89.57221351279402,7.0347864414012236,1.1828259014729567,11,-1.0825004577636719,-2.185000419616699,-4.786250591278076,-6.5425004959106445,2.3249988555908203,3,0.08346237176354676,-1.5542262810289595,28.57999992370605,-1.7152337957290407,28.51499938964844,-1.4842191490387153,28.170000076293945,0.08346237176354676
4601,2004-11-05,29.239999771118164,29.364999771118164,28.81999969482422,29.04999923706055,4858000.0,0.006367216107357132,1.4772700672339576,0.34234311636537956,83.77032543072542,78.34512740264694,-1.3650864668864848,-2.3787769361232627,-4.2354350904405464,-6.140755308652022,40.8551231489814,0.5450000762939453,1.2857470978088266,2.050499820709227,-0.304371718168003,4.405371359586457,0.8730640512706138,3.2279355901478404,-1.181999588012694,92.21183578496033,11.349407644081197,1.1774357694386146,11,-1.2100000381469727,-2.239999771118164,-4.971250057220459,-6.727499961853027,2.8400020599365305,4,0.059849521672314276,-1.702701216578459,29.05500030517578,-1.5542262810289595,28.57999992370605,-1.7152337957290407,28.51499938964844,0.059849521672314276
4602,2004-11-08,28.93000030517578,29.22500038146973,28.834999084472656,29.1299991607666,3532800.0,-0.010601897003042593,-1.0000000000000182,-1.0526225969984637,76.44175839503546,80.03019406806922,-0.8208150956856031,-1.8933449112382945,-3.821807492931679,-5.784168467351325,43.12876789949175,0.4050006866455078,1.263941231339416,1.5675003051757805,-0.7637439315201995,3.8987445418717606,0.40187818682779053,2.7331224235237705,-0.6106002044677723,72.89722180628932,-6.645434455778982,1.1656221183479907,11,-0.7950000762939453,-1.8524999618530273,-4.65125036239624,-6.4175004959106445,2.3950004577636683,0,0.04147939311898763,1.4772700672339576,29.239999771118164,-1.702701216578459,29.05500030517578,-1.5542262810289595,28.57999992370605,0.04147939311898763
4603,2004-11-09,28.69499969482422,29.045000076293945,28.670000076293945,28.97500038146973,4577200.0,-0.008123076663415052,-1.272727798167789,1.4000114441572986,71.88237976287813,79.90901405539002,-0.3331843063646538,-1.5246529851581059,-3.470071799179827,-5.4884649061639585,44.70051098926125,0.375,1.3222563873454547,1.1979996681213372,-1.1137900371837723,3.5097893734264467,0.04210481546878242,2.353894520773892,-0.16647966003417736,25.555515524764814,-50.209004504034354,1.1558948526525543,11,-0.32250022888183594,-1.6174993515014648,-4.3037495613098145,-6.069999694824219,1.8600006103515625,1,0.05122848009537617,-1.0000000000000182,28.93000030517578,1.4772700672339576,29.239999771118164,-1.702701216578459,29.05500030517578,0.05122848009537617
4604,2004-11-10,28.795000076293945,29.125,28.375,28.645000457763672,4891400.0,0.0034849410187574037,-1.1739113608783749,-0.5357116095939333,69.63153473632264,78.85796677788753,-0.34306367952859773,-1.450124374013697,-3.4547650979570683,-5.532791749368116,45.90075936074427,0.75,1.402899403692885,1.1400000572204583,-1.065459495189625,3.3454596096305416,0.03727028101541663,2.2427298334255,0.5699996948242188,42.4242599389263,-29.932749527801192,1.1027297762050416,11,-0.4225006103515625,-1.7174997329711914,-4.3037495613098145,-6.069999694824219,1.4300003051757848,2,0.05625979631676037,-1.272727798167789,28.69499969482422,-1.0000000000000182,28.93000030517578,1.4772700672339576,29.239999771118164,0.05625979631676037
4605,2004-11-11,29.21500015258789,29.23500061035156,28.604999542236328,28.82500076293945,3091200.0,0.014585868212576125,1.9302354464967229,2.6000025431380016,79.49687218545864,79.07171047942924,-0.5952082672271715,-1.6727495542785107,-3.7512331734380737,-5.898022763522974,47.45302413831997,0.6300010681152308,1.529424262311771,1.380250167846679,-0.7098479904486013,3.470348326141959,0.33520108869904064,2.4252992469943173,0.13019962310790945,84.8485198778526,11.83918169969155,1.0450490791476392,11,-0.6525001525878906,-2.1374998092651367,-4.648749828338623,-6.414999961853027,1.1749992370605504,3,0.043984249211043824,-1.1739113608783749,28.795000076293945,-1.272727798167789,28.69499969482422,-1.0000000000000182,28.93000030517578,0.043984249211043824
4606,2004-11-12,29.48500061035156,29.48500061035156,28.79999923706055,29.07500076293945,3354600.0,0.009241843448689835,2.3414713571953243,1.0512833052936248,80.7328822128141,79.64638005786696,-0.7093568838992965,-1.7368475200691549,-3.908619748916337,-6.114401357591209,49.07925985278578,0.6850013732910085,1.4997042386310397,1.4630005836486788,-0.5043391153934849,3.4303402826908425,0.47933073412759697,2.4466704331697606,-1.110000610351559,100.0,23.23046489356814,0.9836698495210818,11,-0.8625001907348597,-2.347499847412106,-4.918750286102291,-6.6199998855590785,1.0199985504150426,4,0.06426991728634213,1.9302354464967229,29.21500015258789,-1.1739113608783749,28.795000076293945,-1.272727798167789,28.69499969482422,0.06426991728634213
4607,2004-11-15,29.270000457763672,29.54999923706055,29.07500076293945,29.4950008392334,4393800.0,-0.00729184833431562,1.8358356819540347,-0.5487816224564799,77.26245300670772,78.87506155921915,-0.3597433704704507,-1.377043908065943,-3.5761852803934815,-5.841375694237307,50.17094996182714,0.47499847412110086,1.4629449742143343,1.111250400543213,-0.8003124877247316,3.0228132888111574,0.15546895640924063,2.067031844677185,-0.872800445556642,76.17030118271902,-4.411555475468219,0.9557814441339728,11,-0.30750083923339844,-2.0625009536743164,-4.603750228881836,-6.390000343322754,1.7600002288818395,0,0.09600277859051709,2.3414713571953243,29.48500061035156,1.9302354464967229,29.21500015258789,-1.1739113608783749,28.795000076293945,0.09600277859051709
4608,2004-11-16,29.084999084472656,29.270000457763672,28.79999923706055,29.25,4458800.0,-0.006320511458753453,3.585336806847751,0.7333361590302209,65.75538407410724,76.76545777960408,-0.0954189374950758,-1.0646974678644376,-3.284922590810183,-5.60538202623491,50.6501463185451,0.47000122070312145,1.4276222825174614,0.8107490539550781,-1.0264806865620635,2.6479787944722197,-0.1078658163034909,1.7293639242136472,-0.6416871032714866,60.42549323256014,-17.414774182288852,0.9186148702585704,11,-0.12249946594238281,-1.744999885559082,-4.254998683929447,-5.964999198913574,2.22500038146973,1,0.0770157039359387,1.8358356819540347,29.270000457763672,2.3414713571953243,29.48500061035156,1.9302354464967229,29.21500015258789,0.0770157039359387
4609,2004-11-17,29.29999923706055,29.5049991607666,28.93000030517578,29.084999084472656,4303200.0,0.007392132004661933,-1.1904813805631245,-1.3030239977805735,72.56890674370624,75.28249961641728,-0.22076215601326865,-1.1442221665872125,-3.3984824175808868,-5.769617878455797,51.23430621883291,0.5749988555908203,1.4143826814019995,0.9024991989135778,-0.857292605684048,2.6622910035112035,0.0226032966147649,1.7823951012123906,-0.8124197656250054,73.54496500165514,-4.090381143882226,0.8798959022988124,11,-0.337499618530277,-1.827499389648441,-4.302499294281009,-5.967499732971195,1.855001449584961,2,0.042832802074882714,3.585336806847751,29.084999084472656,1.8358356819540347,29.270000457763672,2.3414713571953243,29.48500061035156,0.042832802074882714
4610,2004-11-18,29.584999084472656,29.71500015258789,29.20000076293945,29.34499931335449,3483400.0,0.00972695750283914,1.059989700356687,1.116277212966411,72.6878378512468,74.05111210758633,-0.47234789015448797,-1.3126190783855591,-3.5946919548760334,-6.006949953948251,51.51646738644875,0.514999389648441,1.341547920690882,1.0707490921020515,-0.6782900901508313,2.8197882743549343,0.19622950097560832,1.9452686832284947,-1.0549228224121094,85.79224720881167,10.306645322378046,0.8745195911264421,11,-0.5399990081787109,-2.029998779296875,-4.399999141693115,-6.1449995040893555,2.270000457763672,3,0.021632628588890812,-1.1904813805631245,29.29999923706055,3.585336806847751,29.084999084472656,1.8358356819540347,29.270000457763672,0.021632628588890812
4611,2004-11-19,28.90999984741211,29.75,28.76499938964844,29.59499931335449,3289800.0,-0.022815590939626262,-1.0205132819881877,-2.8541671633724564,59.29647615072268,72.14608074710713,0.16865386682940553,-0.5027271619123326,-2.851744708147322,-5.2957076743282805,51.418101634332416,0.985000610351559,1.243090307748627,0.2937499046325698,-1.280776835460241,1.8682766447253805,-0.4935134654138338,1.0810132746789733,-0.3088281519199221,14.720849534490732,-57.47137614830708,0.7872633700464047,11,0.15250015258789062,-1.3050003051757812,-3.677499771118164,-5.232500076293945,2.7150001525878906,4,0.0511933431355176,1.059989700356687,29.584999084472656,-1.1904813805631245,29.29999923706055,3.585336806847751,29.084999084472656,0.0511933431355176
4612,2004-11-22,29.729999542236328,29.729999542236328,28.75,28.84000015258789,3623600.0,0.028363877521695002,1.2022476726044542,-1.2992701949395424,63.63635974421416,71.22985630058892,-0.5877390537341647,-1.1580311389249118,-3.590287953212865,-6.069537989409596,51.41629642028236,0.9799995422363281,1.1045498571486831,0.9714996337890618,-0.4512035165398025,2.394202784117926,0.26014805862462964,1.682851208953494,-1.036921582383517,97.99995422363281,26.372212016562102,0.711351575164432,11,-0.6674995422363281,-2.0699996948242188,-4.497499465942383,-6.052499771118164,1.8600006103515625,0,0.0260679324071047,-1.0205132819881877,28.90999984741211,1.059989700356687,29.584999084472656,-1.1904813805631245,29.29999923706055,0.0260679324071047
4613,2004-11-23,30.334999084472656,30.34499931335449,29.524999618530273,29.8700008392334,6503000.0,0.020349799917649847,2.381451083258975,0.5224702967750784,67.56755621522531,71.00052535380031,-1.0455956826858923,-1.5698301703410635,-4.10254241138572,-6.618393707646497,51.686481962886255,0.8199996948242152,1.0016592002360056,1.4027492523193352,0.11379459192110275,2.6917039127175677,0.758271922120219,2.0472265825184515,-1.5849990844726562,99.37302613248148,26.923623489544056,0.6444773301991163,11,-0.8599996566772461,-1.9874992370605469,-4.964998245239258,-6.519998550415039,1.0350017547607422,1,0.022910882582772185,1.2022476726044542,29.729999542236328,-1.0205132819881877,28.90999984741211,1.059989700356687,29.584999084472656,0.022910882582772185
4614,2004-11-24,30.434999465942386,30.520000457763672,29.88999938964844,29.97500038146973,3372000.0,0.0032965348438371844,1.0000000000000113,0.9892490760604283,64.93505313946642,69.38254545980118,-0.9929130044340049,-1.557098703649924,-4.072712476302144,-6.654232905763553,51.23616326873355,0.6300010681152308,0.9590681608293536,1.3804996490478558,0.0068230869003294,2.7541762111953823,0.6936613679740944,2.0673379301216173,-1.6849994659423864,95.19768531988511,23.885023063943223,0.6868382810737628,11,-0.7999992370605504,-1.9649991989135778,-4.86249923706055,-6.417499542236332,0.40999984741210227,2,0.028749795148810486,2.381451083258975,30.334999084472656,1.2022476726044542,29.729999542236328,-1.0205132819881877,28.90999984741211,0.028749795148810486
4615,2004-11-26,30.32999992370605,30.55500030517578,30.290000915527344,30.520000457763672,998400.0,-0.0034499603771582787,1.038455048967465,-0.41304546133051045,62.004404546042664,67.30160349682657,-0.7969227701131203,-1.3159787938177736,-3.843679446032283,-6.4932544422311445,50.77396613966317,0.2649993896484375,0.9547324087141256,1.1462501525878857,-0.1946993616910433,2.4871996668668146,0.47577539544842296,1.8167249097273483,-1.367599868774409,87.53460701227868,18.086233256530974,0.6704747571394637,11,-0.6774997711181605,-1.7124996185302699,-4.752499580383297,-6.25,-0.29999923706053977,4,0.027200816518784032,1.0000000000000113,30.434999465942386,2.381451083258975,30.334999084472656,1.2022476726044542,29.729999542236328,0.027200816518784032
4616,2004-11-29,30.3700008392334,30.54999923706055,29.78499984741211,30.48500061035156,3004800.0,0.001318856433497162,5.244968820309854,0.6052602519700548,66.86182361189093,66.1459780085136,-0.7802344754320671,-1.2337581729214264,-3.7606544976970007,-6.461147075869697,50.27455689913298,0.764999389648441,0.970412684681385,1.0685009956359863,-0.253786030319997,2.3907880215919697,0.4073574826579929,1.7296445086139798,-1.1846367492675753,89.75072384132552,19.88191574055999,0.6611435129779918,11,-0.7175006866455078,-1.7450008392333984,-4.5137505531311035,-6.050000190734863,-0.5050010681152344,0,0.048896893709813094,1.038455048967465,30.32999992370605,1.0000000000000113,30.434999465942386,2.381451083258975,30.334999084472656,0.048896893709813094
4617,2004-11-30,30.28000068664551,30.53499984741211,30.07999992370605,30.51499938964844,3134200.0,-0.0029634557161954955,2.3090949444788498,2.043471049707326,69.21212435075041,66.53006026147395,-0.5944074929732359,-1.0304064964258295,-3.5430751837088046,-6.306094981820635,49.35530677531866,0.45499992370605824,0.9075480784138037,0.8730008125305204,-0.4051286758406327,2.1511303009016736,0.23393606834494562,1.5120655567160952,-0.9028875265502947,73.30102570845027,-2.083346703232351,0.6390647441855757,11,-0.6275005340576207,-1.6550006866455114,-4.341250896453861,-5.940000534057621,-0.9099998474121129,1,0.04441873457247558,5.244968820309854,30.3700008392334,1.038455048967465,30.32999992370605,1.0000000000000113,30.434999465942386,0.04441873457247558
4618,2004-12-01,30.795000076293945,30.920000076293945,30.239999771118164,30.290000915527344,3639200.0,0.0170079054811767,-1.2479295070855467,-2.1489444593245515,72.02642727625629,66.46978476509062,-0.9402072827847299,-1.439647361392396,-3.962178069490818,-6.749433369081807,48.33603131540827,0.6800003051757812,0.8221770856161612,1.2740001678466797,-0.07395194268509542,2.621952278378455,0.6000241125807939,1.9479762231125655,-1.2529827158874483,88.98678636187186,9.043506399538657,0.6739760552658873,12,-0.9600000381469727,-1.9875001907348633,-4.789999961853027,-6.454999923706055,-1.4050006866455043,2,0.025815881614689173,2.3090949444788498,30.28000068664551,5.244968820309854,30.3700008392334,1.038455048967465,30.32999992370605,0.025815881614689173
4619,2004-12-02,31.15500068664551,31.17499923706055,30.6200008392334,30.815000534057614,2668000.0,0.011690229240450378,1.9210653121046883,0.6732687477574594,71.651784668924,66.35466774483253,-1.1280283362453822,-1.6831395840400454,-4.194170222935771,-7.032796505677371,47.21327057266098,0.554998397827152,0.77603062073592,1.5052507400512738,0.0482475529886095,2.962253927113938,0.7767491465199434,2.233752333582604,-1.3925060916970224,98.56125473406884,18.44373391540519,0.7285015935313316,12,-1.192501068115238,-2.1150007247924805,-5.1400003433227575,-6.707500457763675,-1.745000839233402,3,0.006900983721693343,-1.2479295070855467,30.795000076293945,2.3090949444788498,30.28000068664551,5.244968820309854,30.3700008392334,0.006900983721693343
4620,2004-12-03,31.479999542236328,31.56999969482422,31.15500068664551,31.21999931335449,3753000.0,0.010431675443041355,-1.1282137809273893,0.7647062123439005,71.99557882039633,67.76567915257405,-1.2917993672192551,-1.9153495074240574,-4.39135362080836,-7.275935254892552,45.99927770775696,0.4149990081787074,0.8414257990315548,1.7089996337890625,0.0683558419760324,3.3496434256020926,0.8886777378825492,2.5293215296955758,-1.4632541117076698,94.95797421392653,16.638517421019387,0.8203218959065145,12,-1.3199996948242188,-2.005000114440918,-5.126249313354492,-6.502498626708984,-2.4200000762939418,4,-0.02017154504814611,1.9210653121046883,31.15500068664551,-1.2479295070855467,30.795000076293945,2.3090949444788498,30.28000068664551,-0.02017154504814611
4621,2004-12-06,30.989999771118164,31.42499923706055,30.834999084472656,31.35000038146973,7276600.0,-0.015565431329207513,1.3137337033352348,-1.3846165132230444,67.87941272689419,68.23712948398295,-0.531629947374693,-1.3571012169968029,-3.762089865177728,-6.7067323427630114,44.37865257356581,0.6450004577636719,0.8607255430708705,1.1314998626708999,-0.5752364358034789,2.8382361611452787,0.2781317134337087,1.984868011908091,-0.6626034877303937,61.07382464422832,-16.79385660741881,0.85336814923719,12,-0.44250011444091797,-1.515000343322754,-4.6087493896484375,-5.852499008178711,-1.5,0,-0.030977705439267034,-1.1282137809273893,31.479999542236328,1.9210653121046883,31.15500068664551,-1.2479295070855467,30.795000076293945,-0.030977705439267034
4622,2004-12-07,30.1299991607666,31.364999771118164,30.10000038146973,31.23500061035156,6836400.0,-0.027750907283099147,-1.1716746207811204,3.0694432670707013,59.52598289332162,67.34362133710475,0.43703664218980975,-0.42434667713923346,-2.762048974630801,-5.769968970959155,42.15136094432024,1.264999389648434,0.8429785058902084,0.21149930953979634,-1.4413201146455812,1.8643187337251739,-0.6149104025528942,1.0379090216324869,1.4400005340576172,2.040734238740238,-74.8097927458462,0.8264097120926893,12,0.5475006103515625,-0.4649991989135742,-3.553748607635498,-4.992498397827148,-1.0199985504150426,1,-0.008795200697964245,1.3137337033352348,30.989999771118164,-1.1282137809273893,31.479999542236328,1.9210653121046883,31.15500068664551,-0.008795200697964245
4623,2004-12-08,30.165000915527344,30.5,29.875,30.25,4047600.0,0.001161691196006398,1.136755480783025,0.07692214748187183,58.15270149582142,66.59002671003309,0.41949957538575333,-0.36214009084877574,-2.6670951038170756,-5.7190818705527775,40.14230371357185,0.625,0.9364138809020801,0.17300100326538015,-1.378356446136646,1.7243584526674063,-0.6026777214356329,0.9486797279663932,1.3755987930297842,17.1092016366067,-57.6743316067714,0.7756787247010126,12,0.5124988555908203,-0.5000009536743164,-3.343750476837158,-4.662500381469727,-1.0500011444091797,2,-0.02635504896950691,-1.1716746207811204,30.1299991607666,1.3137337033352348,30.989999771118164,-1.1282137809273893,31.479999542236328,-0.02635504896950691
4624,2004-12-09,30.415000915527344,30.63999938964844,29.67499923706055,30.024999618530273,4185200.0,0.008287750452920184,1.2976242106625357,-4.588299973072435,57.87477949676401,66.13117948233545,0.18591545001446974,-0.5107365876993555,-2.7971904643294607,-5.882464037923647,38.716870257309786,0.9650001525878906,0.9546461958923338,0.34200096130371094,-1.1123408721563735,1.7963427947637953,-0.38516995542633126,1.0691718780337531,1.058974804687498,39.05021106644405,-32.92221112563716,0.7271709167300423,12,0.20749855041503906,-0.4425010681152344,-3.368751049041748,-4.767500877380371,-1.2250003814697301,3,-0.033700525892656596,1.136755480783025,30.165000915527344,-1.1716746207811204,30.1299991607666,1.3137337033352348,30.989999771118164,-0.033700525892656596
4625,2004-12-10,30.5,30.79999923706055,30.125,30.35000038146973,3361400.0,0.0027946434954491117,-1.249996026359553,0.38461312740556525,66.98718000968344,66.14510797097907,0.14255837460633813,-0.5212557497393924,-2.7557624582378573,-5.867416479007893,37.18769900127962,0.6749992370605504,0.8987251186629805,0.3627500534057617,-1.0447768893832574,1.7702769961947808,-0.34101341798874785,1.0665135248002713,0.8660371312255855,47.14290073939712,-30.746621409309554,0.7037634713945098,12,0.12249946594238281,-0.5275001525878906,-3.2699995040893555,-4.747499465942383,-1.5599994659423864,4,-0.03573770992091441,1.2976242106625357,30.415000915527344,1.136755480783025,30.165000915527344,-1.1716746207811204,30.1299991607666,-0.03573770992091441
4626,2004-12-13,31.3799991607666,31.51499938964844,30.690000534057614,30.774999618530273,5254400.0,0.028852431500544284,-1.1290355924611504,4.033340538891033,67.40506010764044,65.94432305507796,-0.647161950046339,-1.3196672271638263,-3.5048840754395343,-6.640677303143782,35.66245637475986,1.014999389648441,0.8804415817786193,1.1479992866516113,-0.32811388024875754,2.62411245355198,0.4099427032014269,1.8860558701017958,-1.7049999237060511,92.66303164747205,16.60198229201623,0.7380565834501839,12,-0.7574996948242188,-1.4074993133544922,-3.958749294281006,-5.499999046325684,-2.344999313354492,0,-0.07393243329734811,-1.249996026359553,30.5,1.2976242106625357,30.415000915527344,1.136755480783025,30.165000915527344,-0.07393243329734811
4627,2004-12-14,32.080001831054695,32.240001678466804,31.489999771118164,31.54999923706055,4812600.0,0.022307287731329284,-1.3076927591346827,0.8760380082851563,68.0455191338315,65.50199992814187,-1.1901389095939763,-1.89554320037443,-4.07639424127461,-7.225115059395584,34.262169948385534,0.8600025177002024,0.9094257630692155,1.7075018882751536,0.08888091206330273,3.3261228644870044,0.8981914001692282,2.516812376381079,-2.368202590942385,93.76219512195124,19.796925745632166,0.8093104881059258,12,-1.1225013732910156,-1.7725009918212926,-4.565001964569099,-6.142501831054695,-3.5450019836425852,1,-0.08073572045215116,-1.1290355924611504,31.3799991607666,-1.249996026359553,30.5,1.2976242106625357,30.415000915527344,-0.08073572045215116
4628,2004-12-15,31.32500076293945,32.0,31.2549991607666,31.864999771118164,6048000.0,-0.023534944670245417,-1.191171809478931,-1.0188610665265552,58.10565314835644,63.99687420363437,-0.39342370831569795,-1.0162247835376057,-3.204021448406717,-6.352576828729109,33.4086329191021,0.825002670288093,0.9009568035176798,0.8405007362365673,-0.7116390318387609,2.392640504311892,0.06443085219890321,1.6165706202742314,-1.5120734252929608,64.32748364068969,-6.664846813245489,0.7760698840376629,12,-0.3675003051757706,-1.0174999237060476,-3.7187504768371547,-5.38750076293945,-3.630001068115231,2,-0.07071029844023036,-1.3076927591346827,32.080001831054695,-1.1290355924611504,31.3799991607666,-1.249996026359553,30.5,-0.07071029844023036
4629,2004-12-16,30.55500030517578,31.665000915527344,30.28499984741211,31.45000076293945,7916800.0,-0.024581019601271792,1.083019280764436,1.6574112992953218,51.827784052965704,61.7560081183643,0.3157172842315532,-0.15534672352003653,-2.3320422037827946,-5.472874097973218,31.732341011219212,1.3800010681152344,0.8747824506515016,0.007750225067137961,-1.440775821996045,1.4562762721303208,-0.7165127984644535,0.7320132485987294,-0.6449899938964805,20.330967561571622,-46.56254598677894,0.7242630235315909,12,0.40250015258789773,-0.24749946594237926,-2.830000400543213,-4.617500305175781,-2.7649993896484375,3,-0.047128146610219246,-1.191171809478931,31.32500076293945,-1.3076927591346827,32.080001831054695,-1.1290355924611504,31.3799991607666,-0.047128146610219246
4630,2004-12-17,30.22500038146973,30.40500068664551,29.65999984741211,29.98500061035156,9217400.0,-0.010800193762398713,1.4833345519163899,-0.26815603169394686,48.87509403563976,59.64441715266936,0.5017372634928101,0.2372213619423853,-1.8918018011665083,-5.035254486269789,29.591607482579498,0.8950004577636719,0.7750998809124034,-0.3542497634887667,-1.7401957200951728,1.0316961931176394,-1.0472227417919697,0.33872321481443635,2.015001296997074,21.899229963982265,-40.36376869781866,0.6929729783032034,12,0.7250003814697266,0.19750022888183594,-2.5000004768371618,-4.28750038146973,-2.2200012207031286,4,-0.03424317069807725,1.083019280764436,30.55500030517578,-1.191171809478931,31.32500076293945,-1.3076927591346827,32.080001831054695,-0.03424317069807725
4631,2004-12-20,30.38999938964844,30.56999969482422,30.07999992370605,30.21500015258789,5750600.0,0.005459024188461781,-1.202247672604435,0.7291641831374258,50.84354802991728,58.679702167846656,0.27119700736699315,0.1989874509179863,-1.921093084673391,-5.098725018442771,28.421717355022402,0.4899997711181676,0.6495703616920174,-0.26325073242187,-1.4116059667310878,0.8851045018873478,-0.8374283495764772,0.3109268847327371,1.798402252197267,28.29453581968625,-31.226701571656843,0.5741776171546088,12,0.5600013732910156,0.10500144958496094,-2.569999217987064,-4.452499389648441,-2.305000305175785,0,-0.04771302680857348,1.4833345519163899,30.22500038146973,1.083019280764436,30.55500030517578,-1.191171809478931,31.32500076293945,-0.04771302680857348
4632,2004-12-21,30.5049991607666,30.6200008392334,30.26000022888184,30.459999084472656,4394800.0,0.0037841320640938925,1.6181535708588253,0.25714441416893213,47.63071253775738,57.51059228361732,0.2402498570500171,0.15286304522228633,-1.9157547519363334,-5.1163248639844525,27.247808842002662,0.36000061035155895,0.4889314799761628,-0.1870009422302239,-1.2535718645605947,0.8795699801001469,-0.7202864033954093,0.3462845189349615,1.6328344451904329,36.11107941253666,-18.869881253867995,0.5332854611651852,12,0.4450016021728551,-0.009998321533199572,-2.6249985694885254,-4.507498741149902,-2.7649993896484375,1,-0.048188800321132375,-1.202247672604435,30.38999938964844,1.4833345519163899,30.22500038146973,1.083019280764436,30.55500030517578,-0.048188800321132375
4633,2004-12-22,31.03000068664551,31.09499931335449,30.15500068664551,30.184999465942386,4994000.0,0.01721034388862175,-1.0773478334176205,18.777773068282965,49.00556939406741,56.52512449442881,-0.16667560919174207,-0.3345537723175305,-2.329083782212585,-5.538208239437395,25.509745287106274,0.9399986267089773,0.3859654852120151,0.3032505035400419,-0.759627177661379,1.3661281847414628,-0.22818833706066854,0.8346893441407524,1.0582762441406253,68.32918251366554,18.081714274092242,0.5314388406007108,12,-0.07999992370605469,-0.5349998474121094,-2.945001125335697,-4.830000877380371,-2.579999923706062,2,-0.08040608391952708,1.6181535708588253,30.5049991607666,-1.202247672604435,30.38999938964844,1.4833345519163899,30.22500038146973,-0.08040608391952708
4634,2004-12-23,31.309999465942386,31.395000457763672,30.875,30.94499969482422,3710200.0,0.009023486081241927,-1.0594111759484826,0.43195176785005296,48.637820684267076,54.48630679160477,-0.3423718325651528,-0.5751256400481317,-2.479926014308756,-5.722153753247877,23.620064184740773,0.5200004577636719,0.3962374874862782,0.5394992828369176,-0.5446348688587435,1.6236334345325787,-0.0025677930109111458,1.0815663586847464,0.7297119231762714,95.10080911129698,48.422447831087815,0.54206707584783,12,-0.3599987030029297,-0.8149986267089844,-3.1587500572204625,-4.932499885559086,-2.359998703002937,3,-0.1154583146847512,-1.0773478334176205,31.03000068664551,1.6181535708588253,30.5049991607666,-1.202247672604435,30.38999938964844,-0.1154583146847512
4635,2004-12-27,31.15500068664551,31.48500061035156,31.01000022888184,31.48500061035156,3069800.0,-0.0049504561463016294,1.8787908562841562,-0.9041099469599696,51.39712822222268,52.70764769322502,-0.0946430105753322,-0.3743436282146284,-2.1944253098133792,-5.4733431109563035,21.62814463905918,0.47500038146971946,0.41742370908252013,0.34325046539306925,-0.7330655149569765,1.419566445743115,-0.1949075247819536,0.8814084555680921,0.837116471639014,76.51247242491141,30.347403377070187,0.5381579901750224,12,-0.2049999237060547,-0.6599998474121094,-2.93750095367432,-4.745000839233402,-0.01000022888183949,0,-0.1080083356429058,-1.0594111759484826,31.309999465942386,-1.0773478334176205,31.03000068664551,1.6181535708588253,30.5049991607666,-0.1080083356429058
4636,2004-12-28,31.854999542236328,31.854999542236328,30.920000076293945,31.13999938964844,4102200.0,0.022468266415120564,1.6153825633693106,-2.1666676299743157,65.01305595718507,52.3707073402643,-0.8048118464922958,-1.0091241700252667,-2.7569660414483224,-6.073469374600091,20.91415871828853,0.9349994659423828,0.4455475142856429,0.9689993858337402,-0.18134445266968413,2.1193432243371646,0.39382746658202805,1.5441713050854524,0.0904752698307476,100.0,46.260197068872046,0.5751719192517125,12,-1.0249996185302734,-1.3599987030029261,-3.554999351501465,-5.209999084472656,-0.14500045776367188,1,-0.12086016125553656,1.8787908562841562,31.15500068664551,-1.0594111759484826,31.309999465942386,-1.0773478334176205,31.03000068664551,-0.12086016125553656
4637,2004-12-29,31.625,31.95000076293945,31.5049991607666,31.8700008392334,2869400.0,-0.007220202340024295,1.197535050415163,-0.34265844328373507,62.289557424372305,52.83558559315496,-0.7220757450997297,-0.7095744187809743,-2.4149760510205276,-5.735458180923846,20.197506343905363,0.445001602172848,0.42036048695897676,0.6717498779296882,-0.4866579450904922,1.8301577009498686,0.09254596641959623,1.2509537894397802,-1.9650001525878906,81.89410868380212,22.54916184161108,0.5792039115100907,12,-0.8199996948242188,-1.129999160766598,-3.291250228881836,-4.944999694824219,0.37000083923339844,2,-0.11193678784276184,1.6153825633693106,31.854999542236328,1.8787908562841562,31.15500068664551,-1.0594111759484826,31.309999465942386,-0.11193678784276184
4638,2004-12-30,31.59000015258789,31.82999992370605,31.40999984741211,31.684999465942386,1978000.0,-0.0011067145426754132,1.1818172810637768,0.3877509711874712,60.262004805520334,53.7727212323277,-0.7213950208796298,-0.645032515265143,-2.273820549946734,-5.59251166925463,18.91288484053711,0.42000007629394176,0.3244923596909892,0.5970000267028794,-0.5926812680252738,1.786681321431029,0.002159379338802836,1.191840674066956,-1.8842002868652337,66.5115948971809,4.409499849659618,0.594840647364075,12,-0.7849998474121094,-0.7074995040893519,-3.228750228881836,-4.909999847412109,0.17000007629394887,3,-0.12187402224986477,1.197535050415163,31.625,1.6153825633693106,31.854999542236328,1.8787908562841562,31.15500068664551,-0.12187402224986477
4639,2004-12-31,31.3700008392334,31.78000068664551,31.270000457763672,31.5,3580400.0,-0.006964207416645718,-2.0909111926711774,1.3684221093420093,57.42321699480556,54.722512672235005,-0.4175388488451972,-0.430154293966055,-1.9499675526052371,-5.272572980281382,17.189411700326662,0.5100002288818395,0.1560906230501793,0.36625070571899343,-0.8334375539877641,1.5659389654257474,-0.23359342413438355,0.9660948355723704,-1.6193169555664042,43.68936533479516,-19.466189936687194,0.5998441298533775,12,-0.3550004959106481,-0.42000007629394176,-2.4587512016296387,-4.392500877380375,0.4799995422363317,4,-0.09308256290009409,1.1818172810637768,31.59000015258789,1.197535050415163,31.625,1.6153825633693106,31.854999542236328,-0.09308256290009409
4640,2005-01-03,30.84499931335449,31.75,30.774999618530273,31.5,5508800.0,-0.016735782972065127,-1.452830912960133,5.038499347095703,45.14078343680248,54.088872161888915,0.2287095625073512,0.04725837188479076,-1.3384504351210857,-4.650788028302774,14.69201609211506,0.9750003814697266,0.07484935272220383,-0.12700080871582387,-1.307069823765456,1.053068206333812,-0.71703531624064,0.46303369880899226,-1.0503290921020465,5.957415033788161,-51.2570323674087,0.5900345075248177,1,0.20750141143799183,0.10500144958496804,-1.7924990653991664,-3.7799987792968714,0.4500007629394567,0,-0.06143616769654425,-2.0909111926711774,31.3700008392334,1.1818172810637768,31.59000015258789,1.197535050415163,31.625,-0.06143616769654425
4641,2005-01-04,30.03000068664551,31.190000534057614,29.68000030517578,31.104999542236328,7515400.0,-0.0264223908202883,1.4257015438023548,1.641217906344898,31.76154599851955,52.32563143530693,1.1032954224980678,0.8291601470454495,-0.4323724250096994,-3.737653105573905,12.980098867075906,1.5100002288818324,0.06989457403537358,-0.8939994812011669,-2.1468390112453584,0.35884004884302456,-1.5204192462232626,-0.26757971617907117,1.9200000762939382,15.41851589820996,-35.63731358833208,0.6264197650220961,1,0.7849998474121058,0.9200000762939453,-0.8950004577636754,-2.9475002288818395,1.3099994659423793,1,0.037129528658785826,-1.452830912960133,30.84499931335449,-2.0909111926711774,31.3700008392334,1.1818172810637768,31.59000015258789,0.037129528658785826
4642,2005-01-05,29.864999771118164,30.45000076293945,29.864999771118164,30.09000015258789,3566600.0,-0.005494535855962379,-4.199999999999968,0.2093029032538522,35.487058650438144,50.8235746860148,1.3052234790424784,1.0258878464563352,-0.17681514069116488,-3.4791095549891367,12.662942644314779,0.5850009918212855,0.1107985735287329,-1.0457504272460945,-2.3389037112280064,0.24740285673581752,-1.6923270692370487,-0.39917378525514025,2.0396009826660126,8.604627849601556,-39.08815975660738,0.6465766419909552,1,0.9500007629394531,1.0850009918212926,-0.7262496948242188,-2.7024993896484375,1.985000610351566,2,0.061777978486333485,1.4257015438023548,30.03000068664551,-1.452830912960133,30.84499931335449,-2.0909111926711774,31.3700008392334,0.061777978486333485
4643,2005-01-06,29.3700008392334,30.170000076293945,29.2450008392334,30.114999771118164,6159600.0,-0.016574549997601884,1.1637420638638665,3.311100750222524,37.5394255966838,49.59041967628332,1.7209665380798533,1.5370804855227718,0.4056612410332612,-2.9036737052141035,12.960797419881734,0.9249992370605469,0.11395343324302942,-1.5009993553161607,-2.932180763814067,-0.06981794681825804,-2.216590059565114,-0.7854086510672076,2.4901079055786113,4.93096676623503,-44.31348644585255,0.715590704248952,1,1.2274999618530273,1.3725004196167028,-0.23125076293945312,-2.1750011444091797,2.3649997711181605,3,0.08937691266571024,-4.199999999999968,29.864999771118164,1.4257015438023548,30.03000068664551,-1.452830912960133,30.84499931335449,0.08937691266571024
4644,2005-01-07,29.38999938964844,29.7549991607666,28.85000038146973,29.5049991607666,8512400.0,0.0006809175976709714,1.9430865564435729,0.15436233019451948,40.607400179449776,48.391561004864116,1.5644982368361902,1.5139764613570925,0.4387472970900852,-2.841504090412439,13.753057102462352,0.9049987792968714,0.13414940961336796,-1.429750728607175,-2.996660372284918,0.1371589150705681,-2.213205550446048,-0.6462959067683016,2.365505038940423,18.620657903823602,-32.674857568435016,0.7834548218388719,1,1.0100011825561488,1.1550016403198278,-0.06874942779541371,-2.0124998092651403,3.0650024414062536,4,0.08063970358802197,1.1637420638638665,29.3700008392334,-4.199999999999968,29.864999771118164,1.4257015438023548,30.03000068664551,0.08063970358802197
4645,2005-01-10,29.40999984741211,29.85000038146973,29.31999969482422,29.399999618530273,5133200.0,0.0006805191622669682,-5.235299397502538,-0.08695868508782383,38.60464435450813,45.45729304901111,1.4202980126778328,1.4842259978178518,0.4810565986902269,-2.7843735746020712,14.302828789209226,0.5300006866455114,0.10273323237960952,-1.35525026321411,-3.040353937724234,0.32985341129601764,-2.197802100469172,-0.5126984259590479,2.1711743383496085,23.93159954810504,-29.02282284612454,0.8425518372550632,1,0.9900007247924805,1.1350011825561594,0.09124994277954102,-1.885000228881836,2.8899993896484446,0,0.0829649964881698,1.9430865564435729,29.38999938964844,1.1637420638638665,29.3700008392334,-4.199999999999968,29.864999771118164,0.0829649964881698
4646,2005-01-11,29.059999465942386,29.5,28.97500038146973,29.46500015258789,5595200.0,-0.01190072707533596,1.2105229343430746,-40.49914171275952,34.06834664903579,42.32160296286261,1.4886845316575474,1.7407555566481,0.8818802048050252,-2.356977537659642,14.066622938538659,0.5249996185302699,0.036864351579900756,-1.5892506599426248,-3.4101134865413165,0.23161216665607043,-2.4996820732419707,-0.678819246643279,2.357304291561814,13.124939650311612,-40.22672587287793,0.9104314132993472,1,1.2800006866455043,1.4850015640258825,0.7575001716613734,-1.337499618530277,2.475000381469723,1,0.07690986412339496,-5.235299397502538,29.40999984741211,1.9430865564435729,29.38999938964844,1.1637420638638665,29.3700008392334,0.07690986412339496
4647,2005-01-12,29.489999771118164,29.56999969482422,28.834999084472656,29.239999771118164,6006400.0,0.014796982556029459,2.5853701653346235,-0.6172829040628866,32.657627083694805,39.254449882659785,0.8090678849928246,1.1665811615133599,0.5037507302781954,-2.712363523699157,13.095288367979338,0.7350006103515625,-0.03734933341590363,-1.029750251770018,-2.7895485187839597,0.7300480152439235,-1.909649385276989,-0.1498511182630473,1.7732657838239696,49.06368539486374,-2.294555042643907,0.8798991335069704,1,0.817500114440918,1.047500610351566,0.5212497711181641,-1.7674999237060547,1.9250011444091797,2,0.06273314329698887,1.2105229343430746,29.059999465942386,-5.235299397502538,29.40999984741211,1.9430865564435729,29.38999938964844,0.06273314329698887
4648,2005-01-13,29.11000061035156,29.69499969482422,28.979999542236328,29.604999542236328,4701400.0,-0.01288569561600228,1.1185213651545378,-1.9799957275390767,25.770912062312277,35.73752711238275,0.8943325423731636,1.446281282703147,0.9211525017640412,-2.255529784176556,12.415760667214476,0.7150001525878906,-0.2854855205903988,-1.2989994049072315,-3.123042374494357,0.5250435646798941,-2.2110208897007944,-0.3869779201136687,1.9590036269530167,27.093711770862445,-17.95761360271454,0.9120214847935635,1,1.1824989318847692,1.4274997711181712,1.0612492561340368,-1.3875007629394496,1.6449985504150426,3,0.09412572015350018,2.5853701653346235,29.489999771118164,1.2105229343430746,29.059999465942386,-5.235299397502538,29.40999984741211,0.09412572015350018
4649,2005-01-14,29.114999771118164,29.3700008392334,28.90500068664551,29.229999542236328,5796800.0,0.00017173344767384968,1.354417054974752,0.23232327124482535,26.765342006637,33.69581139791992,0.5987920700531433,1.3996292036141575,0.9522897211220922,-2.18368360174647,13.22333774952113,0.4650001525878871,-0.5219921175534203,-1.2220002174377456,-3.1333690328793153,0.6893685980038242,-2.1776846251585305,-0.26631580971696067,1.775284053959858,27.586239295841512,-12.92839201654333,0.9556844077207844,1,0.8975000381469727,1.422500610351566,1.0562500953674316,-1.3924999237060547,1.760000228881836,4,0.08998800823733522,1.1185213651545378,29.11000061035156,2.5853701653346235,29.489999771118164,1.2105229343430746,29.059999465942386,0.08998800823733522
4650,2005-01-18,29.190000534057614,29.28000068664551,28.29999923706055,29.03000068664551,4969000.0,0.0025760179814202644,4.764711822190188,-1.3913057900584855,14.608223236435833,31.789886646577283,0.2954065796508125,1.3102925306234319,0.8997288827825791,-2.1846943865889656,14.731854974185538,0.9800014495849609,-0.7584446888021112,-1.0952494621276898,-3.074235042696774,0.8837361184413943,-2.08474225241223,-0.10575667184314952,1.535860511771979,63.799355193318604,29.536525737035724,0.9894927902845418,1,0.18499946594238637,1.0799999237060653,1.1074991226196325,-1.4375009536743129,1.5049991607666051,1,0.11185341682976735,1.354417054974752,29.114999771118164,1.1185213651545378,29.11000061035156,2.5853701653346235,29.489999771118164,0.11185341682976735
4651,2005-01-19,28.940000534057614,29.45000076293945,28.875,29.15999984741211,3978200.0,-0.008564576753203879,-2.285715064223063,-1.3749970197650023,14.531031344532778,29.461439168143354,0.4185444953322488,1.5242410723474968,1.1637624499881234,-1.8607682848575742,16.351358910017883,0.5750007629394496,-0.9879092475881066,-1.2727495193481495,-3.33985644777378,0.794357409077481,-2.3063029835609647,-0.23919605513533426,1.5432743308950734,45.878214120664325,16.91171354613497,1.0335534642128146,1,0.29499912261963246,1.3299999237060653,1.3574991226196325,-1.037500381469723,1.774999618530277,2,0.11610223362120453,4.764711822190188,29.190000534057614,1.354417054974752,29.114999771118164,1.1185213651545378,29.11000061035156,0.11610223362120453
4652,2005-01-20,29.03499984741211,29.55500030517578,28.75,28.7549991607666,5113600.0,0.003282629979315166,-4.551745229967838,-1.2727343661947204,16.775006126338496,27.154281449216096,0.21615974340579314,1.384447816857886,1.094183684239443,-1.8825344613126163,18.037993912157102,0.8050003051757812,-1.107552636121401,-1.1042502403259284,-3.231272552942009,1.0227720722901523,-2.167761396633967,-0.04073908401788984,1.2299474547513647,52.68819850638915,27.29479635311003,1.0635111563080402,1,0.039999961853030896,1.2350006103515696,1.2624998092651367,-1.005000114440918,1.8400001525878906,3,0.08610297961557678,-2.285715064223063,28.940000534057614,4.764711822190188,29.190000534057614,1.354417054974752,29.114999771118164,0.08610297961557678
4653,2005-01-21,28.53499984741211,29.19499969482422,28.5,29.145000457763672,4557600.0,-0.01722059592311531,-1.0441158321085169,-2.1785682658837473,15.636335724956965,24.379718732050232,0.6540378624495382,1.7791633090876715,1.6218942359192852,-1.3046792967262135,19.318934821288764,0.6949996948242188,-1.0950623282577112,-1.4795001983642564,-3.678016174246011,0.7190157775174946,-2.5787581863051336,-0.38024221042337913,1.5334526482410737,18.7251322984517,-4.174096229668212,1.0992579879408761,1,0.5399999618530309,1.614999771118164,2.097500801086433,-0.09749889373778586,2.635000228881836,4,0.10092872204365633,-4.551745229967838,29.03499984741211,-2.285715064223063,28.940000534057614,4.764711822190188,29.190000534057614,0.10092872204365633
4654,2005-01-24,27.69499969482422,28.834999084472656,27.625,28.670000076293945,7229200.0,-0.0294375383591976,-1.170402390772194,1.598359681817045,14.527005112471372,21.704425482935036,1.3726679935950727,2.4606072272528294,2.4771915921632583,-0.39339302701358037,20.58339557181226,1.2099990844726562,-1.134830399475888,-2.138750362396241,-4.478671473083615,0.20117074829113335,-3.30871091773993,-0.968789807052552,2.196607474969703,3.626926619467207,-20.530682291711546,1.1699605553436876,1,0.9650001525878906,2.092500686645508,2.9375009536743235,0.8200016021728551,3.4799995422363317,0,0.1104892399227666,-1.0441158321085169,28.53499984741211,-4.551745229967838,29.03499984741211,-2.285715064223063,28.940000534057614,0.1104892399227666
4655,2005-01-25,27.790000915527344,28.42499923706055,27.76000022888184,27.895000457763672,4280000.0,0.003430266176203567,-7.060549313358649,0.1076917960565827,19.892470637336544,20.129328148301788,1.1440084316413675,2.214100953638834,2.3853669634813173,-0.41535299741707377,21.814261028304053,0.7299995422363317,-1.1600801701966645,-1.8754991531372056,-4.2978682621132265,0.5468699558388153,-3.086683707625216,-0.6643145986491952,1.8296133938913073,8.549268882748478,-16.023347653223837,1.2111845544880102,1,0.8699989318847656,1.9974994659423828,2.8424997329711985,0.7250003814697301,3.3849983215332067,1,0.11101111849006617,-1.170402390772194,27.69499969482422,-1.0441158321085169,28.53499984741211,-4.551745229967838,29.03499984741211,0.11101111849006617
4656,2005-01-26,28.0049991607666,28.23500061035156,27.67499923706055,28.07999992370605,3664000.0,0.007736532499325266,1.9090819015912817,0.7142960944595483,25.331534926265988,19.31531790858747,0.85336048424168,1.7875290527511254,2.1674048496491665,-0.5635413306964345,22.725182296372097,0.5600013732910085,-1.2098680280065892,-1.468000888824463,-3.7664957120589193,0.8304939344099935,-2.617248300441691,-0.3187534772072347,1.3752614315218104,19.68907257410987,-6.618215337832531,1.1492474116172275,1,0.6550006866455078,1.782501220703125,2.68125152587891,0.5100021362304723,3.880001068115238,2,0.09605429797070486,-7.060549313358649,27.790000915527344,-1.170402390772194,27.69499969482422,-1.0441158321085169,28.53499984741211,0.09605429797070486
4657,2005-01-27,28.084999084472656,28.190000534057614,27.68000030517578,28.170000076293945,3578400.0,0.002856630105460889,7.159879152235023,1.1333350287371475,30.849438738818122,19.879598650421453,0.6181022898767594,1.5059330699311317,2.0922407128587714,-0.5731129603516152,23.582418638062705,0.5100002288818324,-1.2575412156701908,-1.211000919342041,-3.3515116905357303,0.9295098518516482,-2.2812563049388856,-0.14074553374519638,1.0846302367411447,29.29931043866597,0.27616213581756455,1.070255385596844,1,0.5050010681152344,1.7025012969970703,2.637501716613773,0.4300022125244176,4.450000762939453,3,0.09364433519135429,1.9090819015912817,28.0049991607666,-7.060549313358649,27.790000915527344,-1.170402390772194,27.69499969482422,0.09364433519135429
4658,2005-01-28,27.739999771118164,28.270000457763672,27.399999618530273,28.270000457763672,5927400.0,-0.012284113391523355,2.2830177815045003,6.235229440143611,27.58151716173954,19.97028477876618,0.836273166738799,1.6313514191527858,2.444130654091399,-0.16464486611384643,24.723259101719545,0.8700008392333984,-1.26458917258703,-1.3635002136230483,-3.3199233791444307,0.5929229518983341,-2.3417117963837413,-0.3852886308623553,1.2442740315499812,23.69339924211108,-6.371071496647971,0.9782115827606914,1,0.7375001907348633,1.9350004196166992,2.9825010299682653,0.7750015258789098,4.734998703002923,4,0.11301370781357689,7.159879152235023,28.084999084472656,1.9090819015912817,28.0049991607666,-7.060549313358649,27.790000915527344,0.11301370781357689
4659,2005-01-31,28.45000076293945,28.665000915527344,27.93000030517578,28.10000038146973,6100600.0,0.025594844905532765,-1.1304349027944018,-0.6603772226880491,39.01602609707484,22.682262874392737,0.024610002164845213,0.728737642755771,1.7424814755698712,-0.8111144184134815,25.86872654650868,0.9250011444091797,-1.2867469080365552,-0.5074992179870641,-2.1646861305146423,1.1496876945405141,-1.3360926742508532,0.321094238276725,0.3124746539493941,83.00395793282794,50.00889075957235,0.8285934562637884,1,0.02749919891357777,1.2249994277954137,2.2725000381469798,0.10249996185303445,3.805000305175785,0,0.09560630019025229,2.2830177815045003,27.739999771118164,7.159879152235023,28.084999084472656,1.9090819015912817,28.0049991607666,0.09560630019025229
4660,2005-02-01,28.95000076293945,29.184999465942386,28.45000076293945,28.45000076293945,4639600.0,0.017574691971584233,-1.9399948120117472,1.4285698715538624,48.78319979778714,26.488059369198776,-0.5733030864885862,0.08378566930403863,1.2476277262580417,-1.2529721143191637,27.512232455405773,0.7349987030029368,-1.2313771834681617,0.08725070953368785,-1.3121947996479335,1.4866962187153092,-0.612472045057121,0.7869734641244968,-1.5500011444091761,86.8348054290516,49.2060642185366,0.6997227545908107,2,-0.47250080108642223,0.7249994277954137,1.7725000381469798,-0.2650003433227468,3.7049980163574254,1,0.07685659466266581,-1.1304349027944018,28.45000076293945,2.2830177815045003,27.739999771118164,7.159879152235023,28.084999084472656,0.07685659466266581
4661,2005-02-02,31.145000457763672,31.270000457763672,29.82500076293945,29.85000038146973,11576600.0,0.07582036742583331,-1.14869952791324,2.5900001525878835,63.16627867207217,31.64264520761363,-2.707335933238003,-2.1327449869466015,-0.8948529529616174,-3.3838202905441257,28.32071250935282,2.3199996948242223,-1.1305289185762675,2.2265004158020005,0.5666552501970905,3.8863455814069106,1.3965778329995473,3.0564229986044538,-3.709300842285156,96.77002654023296,58.08491228261322,0.8299225828024543,2,-1.8100004196166992,-1.4700002670288086,-0.42249965667724254,-2.327499389648434,1.0649986267089844,2,0.0009631972662051957,-1.9399948120117472,28.95000076293945,-1.1304349027944018,28.45000076293945,2.2830177815045003,27.739999771118164,0.0009631972662051957
4662,2005-02-03,31.709999084472656,31.739999771118164,30.65500068664551,30.79999923706055,8992200.0,0.01814090924401146,1.237108699071882,0.7027025434750261,70.09273196699904,37.69335590117386,-3.1882616053624098,-2.6903704757935216,-1.4261194877918264,-3.879453309635746,29.33078678452355,1.0849990844726527,-0.9750877098653774,2.6992490768432624,0.6569045819990649,4.74159357168746,1.6780768294211619,3.720421324265363,-4.1209274353027325,99.30873996334726,56.71366043763389,1.0211722474220994,2,-2.1399993896484375,-2.034998893737793,-1.0474987030029297,-2.8924980163574183,0.9599990844726491,3,0.005518800046098837,-1.14869952791324,31.145000457763672,-1.9399948120117472,28.95000076293945,-1.1304349027944018,28.45000076293945,0.005518800046098837
4663,2005-02-04,31.9950008392334,32.0,31.290000915527344,31.51499938964844,4477400.0,0.008987756637946376,1.8979568004795622,0.5274742088693803,71.33334124529803,44.00517102704349,-3.2752784592281294,-2.918250757786126,-1.6928858502289685,-4.091450601450468,29.808367959191663,0.7099990844726562,-0.7810576730912118,2.853000831604003,0.41448432679306535,5.291517336414941,1.633742579198536,4.07225908400947,-4.156873502746581,99.87717048792513,53.09573531695271,1.2192582524054687,2,-2.2950010299682617,-2.2950010299682617,-1.3450002670288086,-3.1450004577636683,0.27499961853027344,4,0.01687760568884067,1.237108699071882,31.709999084472656,-1.14869952791324,31.145000457763672,-1.9399948120117472,28.95000076293945,0.01687760568884067
4664,2005-02-07,31.76000022888184,31.97500038146973,31.51000022888184,31.97500038146973,3025600.0,-0.007344916524064993,3.325579744859034,-0.44791563186693434,68.59623553961963,49.4167004606305,-2.6854186739314336,-2.631510780921584,-1.4452284052986641,-3.767225542736181,29.926453259102136,0.48500061035155895,-0.5943938555100772,2.4995001792907736,-0.2055360322078954,5.204536390789443,1.1469820735414409,3.8520182850401063,-3.588923079313968,93.23944161416541,46.60260269856328,1.352518105749334,2,-2.0600004196167028,-2.0600004196167028,-0.9162497520446813,-2.854999542236328,-0.16500091552735086,0,0.022512539045545843,1.8979568004795622,31.9950008392334,1.237108699071882,31.709999084472656,-1.14869952791324,31.145000457763672,0.022512539045545843
4665,2005-02-08,31.85000038146973,32.19499969482422,31.625,31.88500022888184,3243200.0,0.002833757932597436,-1.3505112474437284,0.16278987242951687,71.55555442527493,54.55270262718705,-2.3903098059367096,-2.6660282051451993,-1.5178799902025624,-3.770164690795955,30.27198235621271,0.5699996948242188,-0.33413782698956496,2.4675003051757862,-0.4755479159058744,5.410548526257447,0.9959761946349559,3.9390244157166165,-3.372609403867287,85.44306038652414,37.1111796041211,1.4715241105408297,2,-2.052500724792484,-2.052500724792484,-0.8674998283386266,-2.5549993515014613,0.09499931335448863,1,0.012715876979427998,3.325579744859034,31.76000022888184,1.8979568004795622,31.9950008392334,1.237108699071882,31.709999084472656,0.012715876979427998
4666,2005-02-09,31.295000076293945,32.075000762939446,31.114999771118164,31.979999542236328,4060000.0,-0.017425441084097493,1.1942831981480424,19.57149863760218,65.67267626901496,58.421951241653375,-1.4746161994367384,-2.039571971551208,-0.9529121258535298,-3.132442713868656,30.059703810611538,0.960000991821282,0.020217542086072626,1.8007499694824212,-1.2581858334283993,4.859685772393238,0.2712820680270127,3.3302178709378296,-2.445848226969325,41.5584286905051,-5.965365974998527,1.529467901455409,2,-1.4975004196166992,-1.4975004196166992,-0.2937493324279785,-1.9649991989135707,2.6099987030029297,2,0.04345737976313768,-1.3505112474437284,31.85000038146973,3.325579744859034,31.76000022888184,1.8979568004795622,31.9950008392334,0.04345737976313768
4667,2005-02-10,31.34000015258789,31.565000534057614,30.940000534057614,31.3799991607666,2921600.0,0.0014379318160804289,2.048767439372212,0.0583927581953405,70.76239719943098,63.219826801396856,-1.1279546441195407,-2.0436471931460787,-0.9843148108603117,-3.0921027702481716,29.623986705738503,0.625,0.34180862784441857,1.7532500267028794,-1.415074094994793,4.921574148400552,0.16908796585404318,3.3374120875517157,-2.1562635187133097,31.872500877685113,-18.497110249773982,1.5841620608488372,2,-1.2775001525878906,-1.5425004959106445,-0.45749950408935547,-1.879999160766598,2.009998321533196,3,0.027760016836277046,1.1942831981480424,31.295000076293945,-1.3505112474437284,31.85000038146973,3.325579744859034,31.76000022888184,0.027760016836277046
4668,2005-02-11,31.85000038146973,32.205001831054695,31.18000030517578,31.46999931335449,4880400.0,0.016273140599832647,-1.135421882078073,-9.500262266940238,82.33462993435458,68.03300500553905,-1.1104124184432393,-2.4641887145064096,-1.491113562173922,-3.5328898999301757,29.60489831106524,1.0250015258789134,0.6661047673940494,2.126250267028812,-1.188833313633193,5.441333847690817,0.4687084766978096,3.7837920573598147,-2.3651374415001847,71.93667307474834,15.007758500341815,1.6575417903310017,2,-1.5224990844726598,-2.047499656677246,-0.967499732971195,-2.3824996948242188,1.3299999237060511,4,0.025745613113168142,2.048767439372212,31.34000015258789,1.1942831981480424,31.295000076293945,-1.3505112474437284,31.85000038146973,0.025745613113168142
4669,2005-02-14,31.73500061035156,31.989999771118164,31.47500038146973,31.920000076293945,3112200.0,-0.0036106678097586054,2.1692381729296173,-0.4868393314259903,80.60511932989165,71.56877384243955,-0.5368915899637088,-2.2586427528516033,-1.385788284615277,-3.3357895230236245,29.50731593548109,0.514999389648434,0.9769280932340436,1.880250453948971,-1.5389763685976696,5.299477276495612,0.17063704267565072,3.5898638652222914,-1.9237210034517958,62.84579139809212,-0.19444457559240647,1.7096134112733201,2,-0.7199993133544886,-1.932499885559075,-1.0649995803832972,-2.2674999237060476,1.399997711181637,0,0.016858353147080285,-1.135421882078073,31.85000038146973,2.048767439372212,31.34000015258789,1.1942831981480424,31.295000076293945,0.016858353147080285
4670,2005-02-15,32.455001831054695,32.560001373291016,31.45000076293945,31.75,6490000.0,0.02268792206886805,1.4262284146717774,-3.810831709504775,82.01439539953171,73.66300903437951,-0.7905585173999761,-2.8685696240480922,-2.1177742763509286,-3.971943128669146,29.006541562772885,1.110000610351566,1.3895900834015436,2.437001609802252,-1.1559501847902212,6.029953404394725,0.6405257125060153,4.233477507098488,-2.3564755572563385,93.51855013322044,23.962178948778785,1.7964758972962358,2,-0.8475008010864329,-2.47500133514405,-1.9825010299682653,-2.9875011444091832,0.8149986267089773,1,-0.026498304396252115,2.1692381729296173,31.73500061035156,-1.135421882078073,31.85000038146973,2.048767439372212,31.34000015258789,-0.026498304396252115
4671,2005-02-16,32.299999237060554,32.424999237060554,31.790000915527344,32.259998321533196,4508400.0,-0.004775923132003257,3.379284943831883,0.05673873990868353,79.9999782793203,74.76381418019298,-0.507900958977455,-2.5812813867254256,-1.96100812313054,-3.7259577854842476,28.783702236498183,0.6650009155273509,1.7409179557585084,2.1139990806579654,-1.5795270896228146,5.807525250938749,0.2672359955175736,3.960762165798357,-1.856866449333225,83.95049373224418,8.917624242659059,1.8467630851403913,2,-0.5499982833862376,-2.3199987411499094,-1.8274984359741246,-2.7274980545043945,1.2550010681152273,2,-0.01099069816165854,1.4262284146717774,32.455001831054695,2.1692381729296173,31.73500061035156,-1.135421882078073,31.85000038146973,-0.01099069816165854
4672,2005-02-17,31.53499984741211,32.485000610351555,31.274999618530273,32.299999237060554,5308000.0,-0.02368419218941331,1.132156324991457,-19.124547015061093,75.48688593089936,75.22531914525977,0.2566541811848957,-1.7068987185433429,-1.1753735414083586,-2.869588471554298,28.167868479659607,1.210000991821282,2.0159612047726476,1.2239996910095208,-2.4747239128743175,4.922723294893363,-0.6253621109324001,3.0733614929514417,-0.7955054577058647,25.724584599139206,-53.49724373449473,1.8493618019419202,2,0.21500110626220703,-1.5549993515014648,-1.0924992561340297,-1.7249994277954066,1.575000762939446,3,0.07515455663080517,3.379284943831883,32.299999237060554,1.4262284146717774,32.455001831054695,2.1692381729296173,31.73500061035156,0.07515455663080517
4673,2005-02-18,31.415000915527344,31.85000038146973,31.38500022888184,31.79999923706055,2983000.0,-0.003805261850813424,-1.0898897594596317,0.5032661813104617,71.62654048585466,75.56201969484147,0.31930651380721287,-1.4335746327639036,-1.036836746371705,-2.6646161486886797,27.27764843935182,0.4650001525878906,2.0308739447609767,0.9600007057189934,-2.6712253504180836,4.5912267618560705,-0.8556123223495433,2.77561373378753,-0.42063554811923254,10.895027689914519,-65.04563981883152,1.8156130280685383,2,0.33500003814697266,-1.4350004196166992,-0.9925007820129395,-1.605000495910641,2.4500007629394602,4,0.06159470005418144,1.132156324991457,31.53499984741211,3.379284943831883,32.299999237060554,1.4262284146717774,32.455001831054695,0.06159470005418144
4674,2005-02-22,30.7549991607666,31.86000061035156,30.670000076293945,31.274999618530273,5780600.0,-0.021009127344463252,-2.449283775341516,1.3506564280406117,62.86526787284965,74.59643230012755,0.9183289454643209,-0.5613519664879192,-0.37364367620777017,-1.930360291181291,25.27063817296235,1.1900005340576136,1.9279677205414174,0.14699897766113423,-3.244531630918729,3.5385295862409976,-1.5487663266287939,1.842764281951066,1.805002212524414,4.49730297051685,-67.17100287682426,1.6957653042899308,2,0.8600015640258789,-0.774998664855957,-0.3399991989135742,-0.754998207092278,2.8299999237060547,1,0.0788490070096537,-1.0898897594596317,31.415000915527344,1.132156324991457,31.53499984741211,3.379284943831883,32.299999237060554,0.0788490070096537
4675,2005-02-23,30.875,31.04999923706055,30.614999771118164,30.78499984741211,4143600.0,0.0039018319787984534,-1.0232518940402215,-0.17307706415288118,47.26720530535688,72.5513799708322,0.7213360006470779,-0.46207286443022966,-0.4917331755700758,-1.9731385181604324,23.1311704063436,0.43499946594238637,1.7812195645562667,0.11274986267089915,-3.0090272101895934,3.2345269355313953,-1.4481386737593454,1.6736383991011472,1.6472013473510714,13.9037493153438,-52.33432762764767,1.5608885364302474,2,0.7125005722045898,-0.8949995040893555,-0.5999999046325684,-0.8749990463256765,2.5050010681152344,2,0.0731983262035043,-2.449283775341516,30.7549991607666,-1.0898897594596317,31.415000915527344,1.132156324991457,31.53499984741211,0.0731983262035043
4676,2005-02-24,30.69499969482422,30.774999618530273,30.190000534057614,30.739999771118164,6102000.0,-0.005829969398405854,9.173917370175705,-0.5,38.858423473370095,69.00649400126987,0.9021460949850137,-0.0740058084640225,-0.34024308562016614,-1.7203297768346673,20.88765790158911,0.6849994659423864,1.6579140783254722,-0.20175046920776296,-3.0424832127322787,2.638982274316753,-1.6221168409700226,1.2186159025544931,1.750913589477534,22.00431999906937,-38.396093970828446,1.4203663717622574,2,0.6800012588500977,-0.7149991989135742,-0.8724994659423793,-0.42499923706053977,2.595001220703125,3,0.08388991003553103,-1.0232518940402215,30.875,-2.449283775341516,30.7549991607666,-1.0898897594596317,31.415000915527344,0.08388991003553103
4677,2005-02-25,30.71500015258789,30.864999771118164,30.29999923706055,30.73500061035156,4048200.0,0.0006515868370262634,3.035735694822863,0.44445386343399046,35.081600160768446,63.75615735976031,0.8763204592403362,0.11924296711303839,-0.4116758012740718,-1.6732128596780171,18.481880483435635,0.5650005340576136,1.4980313644801164,-0.3132500648498535,-2.8310860455858133,2.20458591588611,-1.572168055217837,0.9456679255181264,1.5955583666992155,31.437101469800716,-22.979601894503965,1.2589179903679812,2,0.6600008010864258,-0.7349996566772461,-0.9625000953674281,-0.44499969482421164,2.7099990844726634,4,0.09246297048605445,9.173917370175705,30.69499969482422,-1.0232518940402215,30.875,-2.449283775341516,30.7549991607666,0.09246297048605445
4678,2005-02-28,30.875,31.57500076293945,30.56999969482422,30.770000457763672,4434400.0,0.005209176188092135,-2.980193831534246,-5.249856952127578,39.50179127616608,59.18912090934636,0.6296910618723288,0.2172925040952265,-0.5979694512483817,-1.7669584405770742,15.837934593009246,1.0050010681152308,1.4169345404465012,-0.31000022888183665,-2.30114372116752,1.6811432634038468,-1.3055719750246766,0.6855715172610068,1.3083250401733366,41.01793021845444,-8.137329072179767,0.9955717461428419,2,0.5000009536743164,-0.8949995040893555,-1.2024998664855886,-0.604999542236321,3.174999237060554,0,0.07238868373608276,3.035735694822863,30.71500015258789,9.173917370175705,30.69499969482422,-1.0232518940402215,30.875,0.07238868373608276
4679,2005-03-01,31.170000076293945,31.47500038146973,30.7549991607666,31.03000068664551,3678400.0,0.009554658341504263,-1.0869526758071753,1.3333333333332995,42.30769894655808,54.777265747904835,0.27504078792517817,0.14389366407245774,-0.8915543106898269,-1.9977071727140228,13.8829185640813,0.7200012207031286,1.3021113758379599,-0.15100011825561666,-1.6715389455540688,1.369538709042839,-0.9112695319048427,0.6092692953936094,0.8937254935124486,70.75807799884069,25.110976449844223,0.7602694136492274,3,0.16750049591063743,-1.1899995803833008,-1.5575003623962402,-0.8999996185302663,3.0249996185302734,1,0.08646139222253368,-2.980193831534246,30.875,3.035735694822863,30.71500015258789,9.173917370175705,30.69499969482422,0.08646139222253368
4680,2005-03-02,31.17499923706055,31.559999465942386,30.78499984741211,30.979999542236328,3446600.0,0.0001603837264796404,-1.6495754919989167,1.392861035422404,48.44960342474637,51.271668541841066,0.07753227237196825,0.33110870713488083,-0.8844124737101708,-1.9328238195351481,12.838596552767239,0.774999618530277,1.0570144983489769,-0.2572508811950662,-1.2969197667118273,0.7824180043216948,-0.7770853239534468,0.2625835615633143,0.7763028306009154,71.11902817504688,23.92388256298139,0.5198344427583798,3,0.1625013351440323,-1.194998741149906,-1.9512491226196325,-1.2424983978271484,2.455001831054684,2,0.07730553027719478,-1.0869526758071753,31.170000076293945,-2.980193831534246,30.875,3.035735694822863,30.71500015258789,0.07730553027719478
4681,2005-03-03,31.17499923706055,31.40500068664551,30.875,31.23500061035156,2851000.0,0.0,1.6499933243052216,-0.30769983176176396,47.84312786849938,48.20013986824106,-0.11044560835296124,0.3514925807394178,-0.8773403798981434,-1.8516935287854501,13.054330840370309,0.5300006866455114,0.8208618641776368,-0.25875082015990714,-1.296760024232814,0.7792583839129996,-0.7777554221963605,0.26025378187654624,0.6706247385846851,68.62736884936939,18.68873421327261,0.519004602036453,3,-0.14999866485596414,-1.194998741149906,-1.9512491226196325,-1.2424983978271484,2.225002288818356,3,0.0707298118690376,-1.6495754919989167,31.17499923706055,-1.0869526758071753,31.170000076293945,-2.980193831534246,30.875,0.0707298118690376
4682,2005-03-04,31.88500022888184,32.09999847412109,31.274999618530273,31.54999923706055,4627400.0,0.022774691554033666,1.1568668516676681,-5.58322207387694,50.43478013630535,45.84549982940226,-0.8555479511625563,-0.3633549370745648,-1.5755805466436428,-2.485272075658802,13.112997104555163,0.9249992370605362,0.5008283331447387,0.4425001144409215,-0.6081870475835807,1.4931872764654237,-0.08284346657132957,0.9678436954531726,-1.6949996948242259,85.94781589707851,37.18933654672257,0.5253435810122509,3,-0.7400007247924911,-1.904999732971195,-2.6612501144409215,-1.9524993896484375,1.5650005340576065,4,0.0440646284008126,1.6499933243052216,31.17499923706055,-1.6495754919989167,31.17499923706055,-1.0869526758071753,31.170000076293945,0.0440646284008126
4683,2005-03-07,32.53499984741211,32.825000762939446,31.899999618530273,31.97500038146973,5754000.0,0.0203857492195183,-1.605633386613635,1.6716352476983674,58.7719114790468,45.39068245231305,-1.4862648568760086,-1.0232894957683882,-2.222948762773118,-3.0628360995440964,13.184336276404895,0.9400005340576065,0.204781311057868,1.0654997825622559,-0.06935011275744785,2.2003496778819596,0.498074834902404,1.6329247302221077,-2.3067993545532275,85.99030477933313,37.40215683122906,0.567424947659852,3,-1.0274991989135813,-2.4224996566772496,-3.346249580383301,-2.6024990081787074,0.0,0,0.027355137354311054,1.1568668516676681,31.88500022888184,1.6499933243052216,31.17499923706055,-1.6495754919989167,31.17499923706055,0.027355137354311054
4684,2005-03-08,32.47499847412109,33.0,32.375,32.61999893188477,4204400.0,-0.0018442100375726245,-2.62321564811641,-0.2589296357982702,50.25636686773662,45.72281151479969,-1.292548964681334,-0.9559898546992684,-2.169985533018835,-2.924104828230803,13.314642300640916,0.625,-0.0218055231356189,0.9697484970092702,-0.24581080111939713,2.1853077951379376,0.36196884794493656,1.577528146073604,-2.1429259704589825,76.29790114165324,32.013710442550426,0.6077796490643336,3,-0.879998207092278,-2.009998321533196,-3.3987483978271413,-2.654997825622548,-0.7349987030029226,1,0.048498871037501834,-1.605633386613635,32.53499984741211,1.1568668516676681,31.88500022888184,1.6499933243052216,31.17499923706055,0.048498871037501834
4685,2005-03-09,32.255001068115234,32.889999389648445,32.185001373291016,32.450000762939446,4728400.0,-0.006774362320021821,-3.2089548839646054,1.3448212359578313,49.43255779049655,46.897715327813735,-0.9568336331345435,-0.7421452769995867,-1.9547309324842814,-2.625618019426561,13.133836945747646,0.704998016357429,-0.20072161837748226,0.7295010566711433,-0.5231675485465104,1.982169661888797,0.10316675406231468,1.3558353592799683,-1.7628529146728553,64.94122673483456,24.613967148473876,0.6263343026088266,3,-0.6050014495849609,-1.5300006866455078,-3.178750991821289,-2.4350004196166957,-1.9250011444091832,2,0.060145669275041946,-2.62321564811641,32.47499847412109,-1.605633386613635,32.53499984741211,1.1568668516676681,31.88500022888184,0.060145669275041946
4686,2005-03-10,32.654998779296875,32.740001678466804,32.06999969482422,32.380001068115234,4581600.0,0.012401106741151136,2.011221122112147,-1.4102468797684304,65.55554731392218,50.28370945594193,-1.1729115262462564,-1.0909655686335,-2.3774877350364108,-2.9459195615053915,13.566564817330997,0.6700019836425852,-0.2494617566587216,1.061498832702636,-0.28278778591577236,2.4057854513210444,0.3893555233934336,1.7336421420118384,-2.0123795150610384,79.99993365745352,36.26300010672578,0.672143309309204,3,-0.8699989318847656,-1.2424983978271484,-3.5787487030029297,-2.8349981307983363,-5.2699985504150355,3,0.029857673411903596,-3.2089548839646054,32.255001068115234,-2.62321564811641,32.47499847412109,-1.605633386613635,32.53499984741211,0.029857673411903596
4687,2005-03-11,32.209999084472656,32.84999847412109,31.94499969482422,32.69499969482422,4915600.0,-0.013627307042079817,1.276731732596326,-1.7636532619401017,60.12736717804678,52.575440111706456,-0.5515456237660743,-0.6086517407070104,-1.9534726029820746,-2.4356961422980987,14.176424624900735,0.9049987792968679,-0.18304494301320773,0.572999191284179,-0.7928797484930357,1.9388781310613972,-0.10994027860442657,1.255938661172788,-1.42593697609097,28.181759857954596,-18.895276698945693,0.6829394698886089,3,-0.33249950408935547,-0.6149988174438477,-2.7049989700317383,-2.3899984359741175,-3.159999847412106,4,0.03694512496834901,2.011221122112147,32.654998779296875,-3.2089548839646054,32.255001068115234,-2.62321564811641,32.47499847412109,0.03694512496834901
4688,2005-03-14,32.669998168945305,32.775001525878906,32.299999237060554,32.375,3657200.0,0.014281251088094526,-1.1348432115487186,-0.6082428818624991,75.70470836484512,56.28621893596058,-0.8159537321448909,-1.0583299553684498,-2.4284153545800358,-2.8309665780588524,14.166623284154323,0.56500244140625,-0.03469798694458248,0.9919983863830488,-0.4480174382550146,2.4320142110211123,0.2719904740640189,1.7120062987020823,-1.752979787066522,68.72021463541562,15.58556295146142,0.720007912319032,3,-0.7774982452392507,-1.0749979019164968,-3.0474982261657644,-2.8499975204467667,-4.044998168945305,0,0.02387519552222006,1.276731732596326,32.209999084472656,2.011221122112147,32.654998779296875,-3.2089548839646054,32.255001068115234,0.02387519552222006
4689,2005-03-15,32.27000045776367,32.790000915527344,32.080001831054695,32.775001525878906,3852800.0,-0.012243579234781032,1.654202941952386,-1.7118786530802668,67.41576458374018,58.39357017584877,-0.2721290816534889,-0.6494963426536984,-2.0412251044134457,-2.3688670677122197,14.023700279299733,0.7099990844726491,0.13354044477877736,0.5652506828308113,-0.8988977814181212,2.0293991470797437,-0.16682354929365317,1.2973249149552757,-1.2280031787976142,34.391626232207905,-22.726222213557016,0.7320742321244662,3,-0.3325004577636719,-0.6750001907348633,-2.570000648498535,-2.449999809265133,-2.5,1,0.0082119425438274,-1.1348432115487186,32.669998168945305,1.276731732596326,32.209999084472656,2.011221122112147,32.654998779296875,0.0082119425438274
4690,2005-03-16,31.59499931335449,32.400001525878906,31.32999992370605,32.325000762939446,4047400.0,-0.020917295780415457,1.4318136006501991,1.445544367479201,60.00000847711579,59.74433468791726,0.5237972688628751,-0.04450996667854312,-1.370214097625155,-1.6416851344709507,12.927689636583544,1.0700016021728551,0.2621512958564267,-0.06675033569336364,-1.4880105433631208,1.3545098719763935,-0.7773804395282404,0.6438797681415132,-0.43552187112639373,17.43418699814414,-42.302516568533576,0.7106301038348782,3,0.5425004959106481,9.536743199589637e-07,-1.894999504089352,-1.77499866485595,-1.4499988555908168,2,0.004589348343564836,1.654202941952386,32.27000045776367,-1.1348432115487186,32.669998168945305,1.276731732596326,32.209999084472656,0.004589348343564836
4691,2005-03-17,31.94499969482422,32.115001678466804,31.36000061035156,31.834999084472656,5629200.0,0.011077714482550904,2.3555261685569833,-0.15068546838380031,62.732929801588135,61.110795761837565,0.3291181616364227,-0.4453004524427975,-1.6939459882742227,-1.930872239176196,11.77244921684113,0.755001068115245,0.37497478207435364,0.3010000228881822,-1.0953466813922645,1.6973467271686253,-0.3971733292520412,0.9991733750284055,-0.6750908991298097,40.460549843961495,-21.911710935054636,0.6981733521402217,3,0.2200002670288086,-0.34999942779541016,-2.1475000381469727,-2.12499904632568,-1.9249992370605469,3,-0.050555635828659407,1.4318136006501991,31.59499931335449,1.654202941952386,32.27000045776367,-1.1348432115487186,32.669998168945305,-0.050555635828659407
4692,2005-03-18,33.904998779296875,34.150001525878906,32.130001068115234,32.650001525878906,20425000.0,0.06135542661439497,1.3151831270412424,11.409002635594396,72.8506921409679,62.67510472427325,-1.4686558148557936,-2.338539532369346,-3.5990403354490894,-3.818282856913555,12.050225045090993,2.2050018310546875,0.5130346229411096,2.142499160766601,0.4207579479841783,3.8642403735490234,1.2816285543753878,3.0033697671578103,-2.574998855590824,91.31196427713896,25.154637925450743,0.8608706063912104,3,-1.1649980545043945,-1.7349977493286133,-4.107499122619629,-4.084998130798336,-4.344999313354489,4,-0.19230198452023795,2.3555261685569833,31.94499969482422,1.4318136006501991,31.59499931335449,1.654202941952386,32.27000045776367,-0.19230198452023795
4693,2005-03-21,33.34999847412109,34.47499847412109,33.040000915527344,33.904998779296875,12055600.0,-0.016369276660015197,-1.4425585517729362,-0.4422322866956499,65.82003194050611,64.40440084346986,-0.8782473731785316,-1.7192901470517157,-2.978494691756744,-3.1927852796237843,12.43215519454861,1.434997558593743,0.6566296100211737,1.4907489776611271,-0.3613083312364367,3.342806286558691,0.5647203232123417,2.416777632109909,-1.9899978637695277,64.2289183296591,-1.2908236727393927,0.9260286544487828,3,-0.44749927520751953,-1.0174989700317383,-3.4199986457824636,-3.529997825622548,-4.1249980926513565,0,-0.12893551525638736,1.3151831270412424,33.904998779296875,2.3555261685569833,31.94499969482422,1.4318136006501991,31.59499931335449,-0.12893551525638736
4694,2005-03-22,33.18000030517578,33.84999847412109,33.169998168945305,33.424999237060554,6512400.0,-0.005097396603397808,-4.132015719241401,0.4414392741769265,64.20980261962643,66.0463169355954,-0.6679723123008685,-1.431706254621492,-2.744219886669697,-2.9706055320496745,13.786382086288715,0.6800003051757812,0.743164151660519,1.1995007514953606,-0.6656384235385602,3.0646399265292814,0.26693116397839844,2.1320703390123192,-1.5084999084472699,58.823568653969375,-5.740547278766215,0.9325695875169596,3,-0.27750110626221414,-0.8475008010864329,-3.114999294281006,-3.3599996566772425,-3.9449996948242223,1,-0.13728150281135598,-1.4425585517729362,33.34999847412109,1.3151831270412424,33.904998779296875,2.3555261685569833,31.94499969482422,-0.13728150281135598
4695,2005-03-23,33.134998321533196,33.630001068115234,33.09000015258789,33.264999389648445,5008000.0,-0.0013562984698214375,-3.9091571153612734,0.5306189178669168,63.802820836429355,65.8515695492073,-0.5420139933504728,-1.274029809472104,-2.6347837220497254,-2.8692419620431053,15.238874781235994,0.5400009155273438,0.7377595627376294,1.0414988517761188,-0.8154592265302014,2.8984569300824425,0.11301981262295868,1.9699778909292789,-1.1831481170654286,56.98230909968179,-6.77586778928508,0.9284790391531615,3,-0.2324991226196289,-0.8024988174438477,-2.7262473106384206,-3.3149976730346573,-3.399997711181637,2,-0.10155418844801145,-4.132015719241401,33.18000030517578,-1.4425585517729362,33.34999847412109,1.3151831270412424,33.904998779296875,-0.10155418844801145
4696,2005-03-24,33.27000045776367,33.674999237060554,33.27000045776367,33.630001068115234,3907000.0,0.004074306415242646,-1.2499894036367114,2.769212711640297,60.61303539895179,65.90553268486342,-0.6488359346271935,-1.2714141825751142,-2.69117116277242,-2.9508363941261386,16.55669709733737,0.540000915527358,0.7911676139378798,1.0477509498596191,-0.7572838044128787,2.852785704132117,0.14523357272337023,1.950268326995868,-1.0658354263305725,48.61410024287219,-11.827598030185534,0.9025173771362495,3,-0.36750125885010476,-0.9375009536743235,-2.4762496948242188,-3.2899999618530273,-4.694999694824222,3,-0.09392846278938871,-3.9091571153612734,33.134998321533196,-4.132015719241401,33.18000030517578,-1.4425585517729362,33.34999847412109,-0.09392846278938871
4697,2005-03-28,33.55500030517578,33.904998779296875,33.365001678466804,33.470001220703125,4709400.0,0.00856627122004161,-2.661020017586638,-0.2361081676768533,58.2792298269885,63.96936840287935,-0.8079477511349822,-1.4047620625559958,-2.906486042739747,-3.1827039906364405,18.134563172753964,0.6349983215332031,0.8783235224304775,1.1907507896423368,-0.5610818585663822,2.9425834378510594,0.31483446553797734,2.0666671137466963,-1.1237519294738831,35.88852026710919,-20.440683955786227,0.875916324104361,3,-0.6525011062622141,-1.2225008010864329,-2.689999580383301,-3.5749998092651367,-4.909999847412109,0,-0.10534942080947751,-1.2499894036367114,33.27000045776367,-3.9091571153612734,33.134998321533196,-4.132015719241401,33.18000030517578,-0.10534942080947751
4698,2005-03-29,33.110000610351555,33.924999237060554,32.875,33.419998168945305,5581400.0,-0.013261799754941017,-1.6923099495286091,-3.647069383358765,54.85105182572326,62.57328920754414,-0.32851709149827,-0.8260906193983288,-2.3832851797690893,-2.6921289426672246,19.164519001579524,1.049999237060554,0.8570897463281355,0.6340010643005272,-0.9989412539065441,2.266943382507602,-0.18247009480300846,1.4504722234040628,-0.47437722480773914,22.38102677192734,-30.124249961656936,0.8164711591035372,3,-0.20750141143798828,-0.777501106262207,-2.244999885559075,-3.130000114440911,-4.335000991821282,1,-0.10721839561969959,-2.661020017586638,33.55500030517578,-1.2499894036367114,33.27000045776367,-3.9091571153612734,33.134998321533196,-0.10721839561969959
4699,2005-03-30,33.865001678466804,33.955001831054695,33.255001068115234,33.31999969482422,4752000.0,0.022802810455980538,-1.0740786789264793,-1.7580847607797039,61.370063993180956,62.72551759821804,-0.9314230176239917,-1.4428103810661383,-3.049860725230637,-3.3977395464662443,20.260620436133724,0.8450012207031392,0.9120555660400882,1.2542520523071374,-0.36967551584513814,2.8781796204594166,0.4422882682309961,2.066215836383275,-1.0454407840652635,91.66666666666671,39.05175569640114,0.8119637840761388,3,-0.947502136230483,-1.5325021743774556,-3.0000009536743235,-3.8850011825561594,-5.405002593994148,2,-0.13701464836918753,-1.6923099495286091,33.110000610351555,-2.661020017586638,33.55500030517578,-1.2499894036367114,33.27000045776367,-0.13701464836918753
4700,2005-03-31,33.584999084472656,34.0,33.564998626708984,33.924999237060554,4138600.0,-0.008268199619555605,-1.2894744767354314,-0.623851220348716,56.68103389214602,62.05308471939115,-0.37934553342213206,-1.0255813098189748,-2.6852809891430454,-3.077057669565697,21.330486118532527,0.4350013732910156,0.8613913161408604,0.8537494659423857,-0.6765615729865644,2.3840605048713392,0.08859394647790708,1.6189049854068607,-0.7099990844726562,63.11102973090278,13.383460973962592,0.7651555194644767,3,-0.2824993133544922,-1.2524995803833079,-2.7874984741210938,-3.6049985885620117,-4.734998703002926,3,-0.12952206618139317,-1.0740786789264793,33.865001678466804,-1.6923099495286091,33.110000610351555,-2.661020017586638,33.55500030517578,-0.12952206618139317
4701,2005-04-01,33.380001068115234,34.255001068115234,33.154998779296875,33.90999984741211,6981800.0,-0.0061038565414819335,-1.2448949404831415,1.558819239529189,58.70537032075236,60.481382294922746,0.05656204628547812,-0.681880482649774,-2.388284647824957,-2.8351133536381248,22.22244349873997,1.1000022888183594,0.8715472186655546,0.538501358032228,-0.8287592878262373,1.9057620038906968,-0.14512896489700466,1.2221316809614606,-0.345001220703125,36.59425197438073,-15.20360947565701,0.6836303229292343,4,0.2949981689453125,-1.047501564025886,-2.596250534057617,-3.40000057220459,-4.045001983642578,4,-0.10919713424591226,-1.2894744767354314,33.584999084472656,-1.0740786789264793,33.865001678466804,-1.6923099495286091,33.110000610351555,-0.10919713424591226
4702,2005-04-04,33.290000915527344,33.540000915527344,32.759998321533196,33.419998168945305,6260400.0,-0.0026962297695628523,3.2161989401406657,0.24527840156617534,54.88190963075549,59.26603537161713,0.05604422027141709,-0.507230194583542,-2.2084977541136297,-2.703365354269863,22.140407163793387,0.7800025939941477,0.9713415922923687,0.37825117111206197,-0.9249609477785867,1.6814632900027107,-0.27335488833326593,1.0298572305573899,1.184997558593743,35.451613397090426,-13.6188620243937,0.6516060594453248,4,0.217498779296875,-0.9025020599365234,-2.6125001907348633,-3.310000419616699,-4.530000686645504,0,-0.14163412505010453,-1.2448949404831415,33.380001068115234,-1.2894744767354314,33.584999084472656,-1.0740786789264793,33.865001678466804,-0.14163412505010453
4703,2005-04-05,33.424999237060554,33.47999954223633,32.794998168945305,33.375,5713400.0,0.004055221322335267,7.562525331998277,-0.3846176418804677,59.49053598195022,58.74167241187532,-0.07509328664419002,-0.6030520742431165,-2.2341704735833403,-2.791654698287438,21.340818771265564,0.6850013732910227,1.0415877629200168,0.4687495231628489,-0.8410594856979543,1.778558532023652,-0.18615498126755625,1.123654027593254,1.0156992340087783,44.48158486984198,-6.179402428886114,0.6549045044304024,4,0.08250045776366477,-0.9025001525878977,-2.7474985122680735,-3.4449987411499094,-4.459999084472663,1,-0.14300669823193224,3.2161989401406657,33.290000915527344,-1.2448949404831415,33.380001068115234,-1.2894744767354314,33.584999084472656,-0.14300669823193224
4704,2005-04-06,34.049999237060554,34.44499969482422,33.39500045776367,33.560001373291016,5982800.0,0.018698579334805787,-1.5609747020348161,9.800106813152027,70.33967862370052,59.46798994379434,-0.6299519812741252,-1.1636688997989992,-2.7132484011860463,-3.367433898460046,20.724723391430942,1.0499992370605469,0.8705951707978627,1.0149994850158777,-0.3607110247713763,2.390709994803135,0.3271442301222507,1.7028547399095046,-1.290000915527358,76.55785544007134,20.79774867910279,0.6878552548936282,4,-0.44750022888184304,-1.4350004196167063,-3.3724985122680735,-4.0699987411499094,-5.159999847412113,2,-0.15491922868500063,7.562525331998277,33.424999237060554,3.2161989401406657,33.290000915527344,-1.2448949404831415,33.380001068115234,-0.15491922868500063
4705,2005-04-07,34.19499969482422,34.264999389648445,33.755001068115234,34.134998321533196,4335400.0,0.004258457004775673,4.099963760513928,0.12245231607630701,69.29673493424053,60.432845447715316,-0.6803218738568191,-1.2183425560978947,-2.7106959133957673,-3.468576890208471,20.38442972138971,0.5099983215332102,0.7924324074537239,1.063000011444089,-0.35409667721168603,2.4800967000998604,0.35445166711620146,1.7715483557719764,-1.4013013458252033,85.16321683989383,26.333151754303387,0.7085483443278859,4,-0.5925006866455078,-1.5650005340576172,-3.536249160766605,-4.214999198913574,-5.145000457763668,3,-0.16771459750062867,-1.5609747020348161,34.049999237060554,7.562525331998277,33.424999237060554,3.2161989401406657,33.290000915527344,-0.16771459750062867
4706,2005-04-08,33.630001068115234,34.299999237060554,33.529998779296875,34.24499893188477,4049600.0,-0.01652284344937438,1.124143664432192,-10.249729798460345,46.89968854533212,59.16845197197571,-0.06580721245421017,-0.6077116654911379,-2.0085985489073117,-2.8668721247426987,20.086511000300213,0.770000457763679,0.7235742804661243,0.4492512702941909,-0.9658342515615885,1.8643367921499703,-0.2582914906336953,1.156794031222077,-0.8032766921997165,51.63216839893797,-2.961545090599948,0.7075427609278895,4,-0.027502059936523438,-0.9550018310546875,-2.9712505340576207,-3.65000057220459,-3.6750011444091832,4,-0.1421350144165605,4.099963760513928,34.19499969482422,-1.5609747020348161,34.049999237060554,7.562525331998277,33.424999237060554,-0.1421350144165605
4707,2005-04-11,33.400001525878906,33.720001220703125,33.294998168945305,33.720001220703125,3609800.0,-0.006839117898642888,1.6562716067043812,0.520326514409055,50.60830954175384,58.69703616264578,0.15633373361139036,-0.2993361437370936,-1.6439252359154075,-2.5976982924852834,19.849707698531827,0.4250030517578196,0.6548996018275801,0.15975160598755167,-1.1816245526095202,1.5011277645846235,-0.5109364733109842,0.8304396852860876,-0.5409116435852113,36.666836208610846,-16.017894761082943,0.6706880792985364,4,0.2024974822998047,-0.5250024795532227,-2.897500991821289,-3.4200010299682617,-3.510002136230465,0,-0.12170665436217465,1.124143664432192,33.630001068115234,4.099963760513928,34.19499969482422,-1.5609747020348161,34.049999237060554,-0.12170665436217465
4708,2005-04-12,33.450000762939446,33.450000762939446,32.825000762939446,33.44499969482422,4588000.0,0.0014969830771354165,248.9466056452564,-0.015628352764443857,53.383462959687435,57.809636047813164,0.17839565109110112,-0.3034620101764105,-1.544770964660973,-2.6048808468297437,19.3573937473109,0.625,0.6126530568439392,0.170750713348383,-1.1459449633498764,1.4874463900466424,-0.4875971250007467,0.8290985516975127,0.9949989318847727,38.580272350726155,-12.777373611187684,0.6583478383491306,4,0.15249824523926492,-0.5475015640258789,-2.8875007629394496,-3.4700002670288015,-2.9000015258788956,1,-0.14020928033143243,1.6562716067043812,33.400001525878906,1.124143664432192,33.630001068115234,4.099963760513928,34.19499969482422,-0.14020928033143243
4709,2005-04-13,32.53499984741211,33.275001525878906,32.259998321533196,33.125,4979400.0,-0.027354286835804875,1.280897865063087,-117.97482837545365,43.82717696739464,56.38142972284079,0.988887722280019,0.6665861429636024,-0.5110626651198444,-1.6553821902647812,19.22563589550264,1.19000244140625,0.5470198540151756,-0.757500171661377,-2.0362189416095546,0.5212185982868007,-1.3968595566354622,-0.11814078668729167,1.8775998687744107,13.480460904980676,-35.63042614448175,0.6393593849740878,4,0.8174991607666016,0.36749935150145774,-1.7249994277954173,-2.4224996566772496,-1.475000381469723,2,-0.10972797638135479,248.9466056452564,33.450000762939446,1.6562716067043812,33.400001525878906,1.124143664432192,33.630001068115234,-0.10972797638135479
4710,2005-04-14,31.739999771118164,32.625,31.545000076293945,32.544998168945305,5529000.0,-0.024435226064928983,1.238337032725289,1.3644037112468763,36.14129448883219,53.87431018596078,1.6703021337748822,1.5526093627465798,0.37973535339946807,-0.8347076666624176,20.524701840580924,1.0799999237060547,0.5154990860308715,-1.5597502708435087,-2.7989796712355997,-0.32052087045141775,-2.179364971039554,-0.9401355706474632,2.586495889282226,7.078031006367275,-40.35676644426434,0.6196147001960463,4,1.255000114440918,1.162499427795403,-0.7099995613098145,-1.5399999618530273,-0.625,3,-0.08979207315757709,1.280897865063087,32.53499984741211,248.9466056452564,33.450000762939446,1.6562716067043812,33.400001525878906,-0.08979207315757709
4711,2005-04-15,30.32999992370605,31.54999923706055,30.309999465942386,31.375,7890400.0,-0.04442343596659837,-1.2857117743951574,1.298139324394461,25.73362614753097,50.635612021158046,2.907964735571749,2.9886431423890976,1.8003617406898407,0.6038060129966318,22.284259319211685,1.4300003051757777,0.32266239807034935,-2.8890001296997134,-4.614851938063605,-1.1631483213358216,-3.751926033881663,-2.026074225517764,3.8296060016479494,0.5865233862634213,-46.313213758701366,0.8629259041819465,4,2.0474996566772496,2.062499046325687,0.8575000762939489,-0.13000011444091442,1.0300006866455078,4,-0.04220246257386395,1.238337032725289,31.739999771118164,1.280897865063087,32.53499984741211,248.9466056452564,33.450000762939446,-0.04220246257386395
4712,2005-04-18,27.38500022888184,28.0,26.565000534057614,27.9950008392334,41795200.0,-0.09709857244418874,3.6290385100505254,0.5837325988672669,18.698735434955935,46.10318973815868,5.506298871414575,5.713046812415815,4.703771536719781,3.54739093148871,22.677770244743016,3.7649993896484375,0.10002291352358128,-5.50799989700317,-8.60596601593743,-2.410033778068911,-7.056982956470296,-3.9590168375360406,6.466637179719232,11.909944336449193,-36.51773474294938,1.5489830594671294,4,3.1199998855590785,3.134999275207509,4.2137498855590785,2.8149995803832972,5.034997940063466,0,0.09384698460267815,-1.2857117743951574,30.32999992370605,1.238337032725289,31.739999771118164,1.280897865063087,32.53499984741211,0.09384698460267815
4713,2005-04-19,29.04999923706055,29.35000038146973,27.82500076293945,27.899999618530273,26307600.0,0.06079967114342777,-1.346158078445007,-1.8852433899492376,26.05666771755824,41.18285519303176,3.5262670635878983,3.9098450479536773,3.0064847059901147,1.880984554228256,22.341280743242585,1.9650001525878906,-0.10524849154079163,-3.628000926971435,-7.159004378238539,-0.09699747570433104,-5.393502652604983,-1.862499201337883,4.072974484086178,37.03425239477401,-5.67927182179249,1.7655017256335517,4,1.3825006484985316,1.470000267028798,2.6862506866455043,1.1500005722045863,3.7099990844726456,1,0.028915668662609084,3.6290385100505254,27.38500022888184,-1.2857117743951574,30.32999992370605,1.238337032725289,31.739999771118164,0.028915668662609084
4714,2005-04-20,28.625,29.739999771118164,28.31999969482422,29.649999618530273,13933800.0,-0.014629922486137592,1.356846748880521,-0.8913043117703325,25.68626263011582,36.33724715924013,3.46520668021779,4.190971461969021,3.401167818411132,2.3004940635246776,21.857228443599787,1.4200000762939453,-0.30152343821750094,-3.8252501487731934,-7.781865803065671,0.13136550551928394,-5.803557975919432,-1.8469423216269547,3.842176402437815,33.99339352288271,-5.886347045638672,1.978307827146239,4,1.807499885559082,1.8949995040893484,3.1187500953674316,1.5749998092651367,4.474998474121087,2,0.06724888164403664,-1.346158078445007,29.04999923706055,3.6290385100505254,27.38500022888184,-1.2857117743951574,30.32999992370605,0.06724888164403664
4715,2005-04-21,29.770000457763672,29.79999923706055,28.854999542236328,29.19499969482422,11075600.0,0.040000015991743965,1.9763848589158801,-0.5609765628634431,33.797118292987335,34.881406020090715,1.8176565193911571,2.931233879522239,2.235629770729666,1.1582828103070675,21.451994461344597,1.1749992370605504,-0.5361162728079876,-2.5119997978210478,-6.628948927172289,1.604949331530193,-4.570474362496668,-0.45352523314542736,2.106958357836124,64.29289383315954,23.00624656057417,2.058474564675621,4,0.3725004196166992,0.7499990463256765,1.9962496757507324,0.42999935150146484,3.3999977111816335,3,0.04333217965545244,1.356846748880521,28.625,-1.346158078445007,29.04999923706055,3.6290385100505254,27.38500022888184,0.04333217965545244
4716,2005-04-22,30.145000457763672,30.25,29.34000015258789,29.649999618530273,11419600.0,0.012596573538251388,1.5815601301867037,0.8608698825074801,36.23631633318797,33.28451788580561,1.0016568959518821,2.4349541665358885,1.8619183290093773,0.7876422375472529,20.83340602930442,0.9099998474121094,-0.9175686904758962,-1.9807497978210478,-6.176270607880397,2.214771012238298,-4.0785102028507225,0.117010607208627,1.2007625296819064,97.15062259284545,52.84868942391888,2.097760405029673,4,-0.13749980926514382,0.3749990463256765,1.7212495803833008,0.054999351501464844,2.974998474121101,4,0.03217778399816451,1.9763848589158801,29.770000457763672,1.356846748880521,28.625,-1.346158078445007,29.04999923706055,0.03217778399816451
4717,2005-04-25,30.020000457763672,30.375,29.55500030517578,30.375,9964800.0,-0.004146624584568825,3.619722547576321,-0.717169576492257,35.08541548797554,31.251401500059853,0.6669162216233602,2.404839379162979,1.9853302347392798,0.9177560994732232,19.93502411109705,0.8199996948242188,-1.3365966639661835,-1.928999805450438,-6.168612273639184,2.3106126627383112,-4.048806039544814,0.19080642864393837,0.8476862843431086,86.07844515884855,40.072553369686275,2.1198062340943746,4,-0.09999942779541016,0.4999990463256765,1.859999656677246,0.17999935150146484,3.1599998474121094,0,0.04463691312973794,1.5815601301867037,30.145000457763672,1.9763848589158801,29.770000457763672,1.356846748880521,28.625,0.04463691312973794
4718,2005-04-26,29.559999465942386,30.375,29.48500061035156,29.875,7792000.0,-0.015323150726412549,-2.8279688096048265,0.8873265922351906,30.04444207838978,29.719986512392644,0.5778598960897554,2.7249566807913475,2.4219237903728192,1.3720249149836263,19.806127304022123,0.889999389648441,-1.603381096249425,-2.2115007400512674,-6.542715922131688,2.119714442029153,-4.377108331091474,-0.04589314901105723,0.8774186553594774,60.34061250478015,17.44754273693431,2.1656075910402093,4,0.03500080108642223,0.960000038146962,2.8950014114379847,1.2150011062622035,3.5300006866455043,1,0.09675232593620553,3.619722547576321,30.020000457763672,1.5815601301867037,30.145000457763672,1.9763848589158801,29.770000457763672,0.09675232593620553
4719,2005-04-27,29.22500038146973,29.795000076293945,28.95000076293945,29.48500061035156,11080000.0,-0.011332851506260178,-1.0864194333051453,0.825396152611839,28.27796879983552,28.84628365805968,0.4402565955212978,2.8401300280146664,2.7328474629479267,1.6935374423401441,19.7556700965441,0.8449993133544957,-1.9142734999198723,-2.3144997596740673,-6.6705651225855185,2.041565603237384,-4.492532441129793,-0.1364670782183417,1.1499996185302699,24.342153144991315,-12.658582554284848,2.1780326814557256,4,-0.16750049591064808,1.2799997329711879,3.3924989700317276,1.71249866485595,3.3150005340576136,2,0.12095801176806309,-2.8279688096048265,29.559999465942386,3.619722547576321,30.020000457763672,1.5815601301867037,30.145000457763672,0.12095801176806309
4720,2005-04-28,29.23500061035156,29.5,28.78499984741211,28.98500061035156,8002000.0,0.00034218062450963593,-1.1999953049990264,-0.9615376150827392,29.811662216477814,29.299398776831552,0.04196744125106733,2.6219585555229834,2.675180300318143,1.6647825839319168,19.69055986140088,0.7150001525878906,-2.279213384096309,-2.0869996070861845,-6.447425194531196,2.2734259803588266,-4.267212400808692,0.09321318663632283,1.139999389648441,28.301932060008077,-6.565140922879593,2.1802127937225064,4,-0.7650003433227504,1.269999504089359,3.382498741149899,1.702498435974121,3.215000152587887,3,0.13220447351046083,-1.0864194333051453,29.22500038146973,-2.8279688096048265,29.559999465942386,3.619722547576321,30.020000457763672,0.13220447351046083
4721,2005-04-29,29.73500061035156,29.90500068664551,29.065000534057614,29.524999618530273,7494000.0,0.017102787397341723,2.0545396536955534,0.840003967285142,33.57238316184572,30.952026302041528,-0.6160983926101231,1.9340422441725416,2.1373375827356575,1.156568928529719,20.143569515704883,0.8400001525878977,-2.5441891526782925,-1.404749584198001,-5.707310083224311,2.897810914828309,-3.556029833711154,0.7465306653151558,0.2589994430542042,59.74846992267418,24.07182572699461,2.1512802495131558,4,-0.6350002288818324,0.769999504089359,2.882498741149899,1.202498435974121,2.524997711181637,4,0.11552034599245742,-1.1999953049990264,29.23500061035156,-1.0864194333051453,29.22500038146973,-2.8279688096048265,29.559999465942386,0.11552034599245742
4722,2005-05-02,28.57500076293945,30.11000061035156,28.270000457763672,29.8700008392334,15963400.0,-0.0390112602522793,1.073240054114989,-6.166637905196259,30.1263748773014,31.404215986457434,0.8162971296142914,2.8698323943315707,3.269897168095465,2.3152581490114663,21.395029248912813,1.840000152587887,-2.7479019729236676,-2.328999423980715,-6.652130055920981,1.9941312079595512,-4.490564739950852,-0.1674341080105819,-2.010000228881836,14.489328812477972,-19.95997215397182,2.1615653159701336,5,0.7474994659423864,1.9299993515014684,4.042498588562008,2.3624982833862305,3.6849975585937464,0,0.15905504978463525,2.0545396536955534,29.73500061035156,-1.1999953049990264,29.23500061035156,-1.0864194333051453,29.22500038146973,0.15905504978463525
4723,2005-05-03,28.645000457763672,28.895000457763672,28.489999771118164,28.5049991607666,8433400.0,0.0024496830430538186,-3.7647118221903084,-0.10810910328108102,32.96847629876767,32.213350838529855,0.7630496437649761,2.5543277023495605,3.176573371126185,2.243782688100147,22.7141194211569,0.4050006866455078,-2.757265402623201,-2.019999790191651,-6.284421805397358,2.2444222250140555,-4.152210797794503,0.11221121741120399,-2.00909992218018,20.380433092496077,-16.030546078035613,2.132211007602854,5,0.6774997711181641,1.859999656677246,3.972498893737786,2.292498588562008,3.845001220703132,1,0.15831732501100326,1.073240054114989,28.57500076293945,2.0545396536955534,29.73500061035156,-1.1999953049990264,29.23500061035156,0.15831732501100326
4724,2005-05-04,28.774999618530273,29.11000061035156,28.65500068664551,28.895000457763672,5758800.0,0.004538284471605536,-1.5277864609548537,-0.8571409108867727,36.21570939199631,32.48208318286419,0.7337245062199003,2.1174383553821734,3.045556901855825,2.109056930575015,22.916340160776684,0.4650001525878871,-2.3795585982476837,-1.6262506484985337,-5.655166005008326,2.4026647080112546,-3.640708326753426,0.38820702975636223,-2.069617081451419,27.44560428738771,-12.152171511280272,2.0144576782548946,5,0.5475006103515625,1.7300004959106445,3.8424997329711843,2.1624994277954066,2.354999542236328,2,0.14995658006121682,-3.7647118221903084,28.645000457763672,1.073240054114989,28.57500076293945,2.0545396536955534,29.73500061035156,0.14995658006121682
4725,2005-05-05,28.459999084472656,28.79999923706055,28.13999938964844,28.774999618530273,4862000.0,-0.01094702131133185,2.616439787839921,2.624986092346817,40.320904565218214,32.93592631975644,0.9424703315364908,2.0878000299013095,3.3519902413980063,2.416093976768721,23.24616299944407,0.6599998474121094,-2.1730402218877067,-1.6545011520385735,-5.348996768776736,2.039994464699589,-3.501748960407653,0.19274665633050603,-1.6865241859283486,16.243629265874432,-27.120226135376484,1.8472478083690809,5,0.7975006103515625,2.0450010299682617,4.165000438690178,2.477499961853024,3.190000534057617,3,0.1433591694414591,-1.5277864609548537,28.774999618530273,-3.7647118221903084,28.645000457763672,1.073240054114989,28.57500076293945,0.1433591694414591
4726,2005-05-06,28.85000038146973,28.979999542236328,28.46999931335449,28.76499938964844,4868800.0,0.01370348944283184,1.9565289502928187,-0.2698439609811627,60.309642835858476,35.73861824729899,0.3905228680504642,1.392738292474366,2.9635797976746865,2.0062651060467154,23.88307332829527,0.5200004577636719,-1.904910926137191,-1.025499820709225,-4.363698462054838,2.312698820636392,-2.6945991413820316,0.6435994999635817,-2.0097949686892775,36.04063715086841,-10.83505553606436,1.669099320672808,5,0.40749931335448863,1.6549997329711879,3.9674992561340297,2.08749866485595,3.129999160766598,4,0.12478337379094051,2.616439787839921,28.459999084472656,-1.5277864609548537,28.774999618530273,-3.7647118221903084,28.645000457763672,0.12478337379094051
4727,2005-05-09,29.334999084472656,29.36000061035156,28.875,28.920000076293945,5780400.0,0.01681104667556399,1.0860148895588673,4.882284303825872,52.40506231316831,38.22313160671882,-0.22558433417344403,0.6193389261001485,2.4851957020172897,1.4928807329294784,24.769555591182357,0.5100002288818288,-1.7861425507161321,-0.33725099563598704,-3.2382772364935732,2.5637752452215956,-1.7877641160647784,1.1132621247928043,-2.429397767740781,97.95069665057437,47.771696769358314,1.450513120428792,5,-0.20999908447265625,1.1700010299682617,3.668750286102295,1.6024999618530238,2.6650009155273438,0,0.09971022084022407,1.9565289502928187,28.85000038146973,2.616439787839921,28.459999084472656,-1.5277864609548537,28.774999618530273,0.09971022084022407
4728,2005-05-10,28.76000022888184,29.170000076293945,28.545000076293945,29.03499984741211,6335000.0,-0.019601120625061474,1.2935776605759841,-0.6626512668961533,51.1111132042239,40.76014765165086,0.25032506118372666,0.8695410454520598,3.055105944432217,2.0479173655223626,26.482427619522497,0.7899990081787109,-1.7398533285990183,-0.6777498245239215,-2.9918608739061874,1.6363612248583443,-1.8348053492150562,0.4793057001672132,-1.79031092627757,50.81969007179158,-1.3485716527254326,1.157055524691133,5,0.3649997711181605,1.7449998855590785,4.18749904632568,2.1774988174438406,3.64999961853027,1,0.12169673382465862,1.0860148895588673,29.334999084472656,1.9565289502928187,28.85000038146973,2.616439787839921,28.459999084472656,0.12169673382465862
4729,2005-05-11,28.96500015258789,29.07500076293945,28.38999938964844,28.75,4784000.0,0.007127952784234726,2.149421658642692,-0.7818198211944976,42.16163029888365,42.13236632747374,0.00510211483373979,0.4040903470712749,2.8377844192102586,1.836239334768866,28.3058986863163,0.6850013732910085,-1.6677153178650421,-0.29424991607665874,-2.09659129085302,1.5080914586997025,-1.1954206034648394,0.6069207713115219,-1.9325046238286738,67.62294569377403,16.28659641375679,0.9011706873881797,5,0.15999984741210938,1.5399999618530273,4.049999237060547,1.9724988937377894,2.375,2,0.12169865379972977,1.2935776605759841,28.76000022888184,1.0860148895588673,29.334999084472656,1.9565289502928187,28.85000038146973,0.12169865379972977
4730,2005-05-12,28.88999938964844,29.239999771118164,28.559999465942386,29.040000915527344,4106000.0,-0.002589358278762166,1.4727318125385676,-0.6976810205638485,37.02170314627768,42.51562410352174,0.029075529824350355,0.26838910465250976,2.8991768579339983,1.9093272252816966,29.34194801358324,0.6800003051757777,-1.4961968719928507,-0.2267506599426241,-1.6037164636962338,1.1502151438109856,-0.9152335618194272,0.46173224193417894,-1.795953759257376,51.546326883750574,5.757107471291384,0.6884829018768043,5,0.23500061035155895,1.542500495910641,4.218749523162838,2.047499656677239,2.2000007629394496,3,0.07753547312018205,2.149421658642692,28.96500015258789,1.2935776605759841,28.76000022888184,1.0860148895588673,29.334999084472656,0.07753547312018205
4731,2005-05-13,29.04999923706055,29.149999618530273,28.69499969482422,29.03000068664551,5264400.0,0.005538243364222373,3.136375852891076,-0.13332231320889384,40.04105304466956,43.61725501100709,-0.2663162085450921,0.007987534132386287,2.727147324346131,1.7456909131888985,29.315739777126225,0.4549999237060547,-1.2606634654675588,-0.0027507781982372137,-1.255682140488517,1.2501805840920426,-0.6292164593433789,0.6237149029469045,-1.8956345070702767,68.04113575586018,26.21850516738506,0.6264656811451405,5,-0.2999992370605504,1.3825006484985316,4.066249847412106,1.8874998092651296,1.7400016784667933,4,0.0895008760672451,1.4727318125385676,28.88999938964844,2.149421658642692,28.96500015258789,1.2935776605759841,28.76000022888184,0.0895008760672451
4732,2005-05-16,29.95499992370605,30.024999618530273,29.34000015258789,29.489999771118164,5666000.0,0.031153208620086525,1.2644627578075247,23.25169289461117,53.715903667206106,45.922524718611356,-1.0672061141703857,-0.7321404210699924,1.7974961565488492,0.8404431601497286,26.912004941226407,0.975000381469723,-1.0308966057655127,0.7737499237060526,-0.26842860117274014,1.8159284485848453,0.2526606612666562,1.294839186145449,-2.7415224761085533,95.71867369877405,53.91529120105998,0.5210892624393972,5,-0.8725004196166957,0.18750095367431996,3.1837491989135778,0.9824991226196289,0.6049995422363352,0,0.06760138954057271,3.136375852891076,29.04999923706055,1.4727318125385676,28.88999938964844,2.149421658642692,28.96500015258789,0.06760138954057271
4733,2005-05-17,29.88999938964844,29.88999938964844,29.32500076293945,29.79999923706055,4477600.0,-0.0021699393831802194,11.555503751112775,0.19354865173056088,56.590673915977646,48.18640966572039,-0.9018717630694368,-0.6334603715322693,1.8156280216315572,0.8964333671691023,25.80389395824255,0.6299991607666016,-0.879127972801335,0.6667493820190451,-0.41991284612929647,1.7534116101673867,0.12341826794487432,1.2100804960932159,-2.61859147879586,91.74310642303956,45.75927764310656,0.5433311140741706,5,-0.8074998855590856,0.117501258850087,3.348749637603756,1.047499656677239,0.15999984741210938,1,0.07059219315615972,1.2644627578075247,29.95499992370605,3.136375852891076,29.04999923706055,1.4727318125385676,28.88999938964844,0.07059219315615972
4734,2005-05-18,30.54999923706055,30.69499969482422,29.72500038146973,29.95000076293945,6682200.0,0.02208095887886441,1.1797752327395465,6.666638409697871,61.54520366264555,50.5446651209901,-1.4344580970656367,-1.2035566705489344,1.1173967502490143,0.2266988028631154,24.697632452708316,0.9699993133544886,-0.5382694822793681,1.2304992675781286,0.03172404753201974,2.4292744876242374,0.6311116575550741,1.829886877601183,-3.221819472217991,93.20841020051742,43.129534991304745,0.599387610023055,5,-1.0074996948242223,-0.6299982070922887,2.702499866485592,0.3874998092651296,-1.3099994659423864,2,0.0608838185532643,11.555503751112775,29.88999938964844,1.2644627578075247,29.95499992370605,3.136375852891076,29.04999923706055,0.0608838185532643
4735,2005-05-19,31.059999465942386,31.059999465942386,30.53000068664551,30.54999923706055,4286200.0,0.016693952262465173,1.0784256527056288,0.8500025431379679,61.6126106337447,50.68943932075523,-1.7174736858605506,-1.6990704199545306,0.5813953544887696,-0.2876944566693247,23.668388627961143,0.529998779296875,-0.23123339486068062,1.6759995460510275,0.2566425701366768,3.0953565219653782,0.9663210580938539,2.385678034008201,-3.597146903900562,100.0,49.031546721772926,0.7096784879571747,5,-1.3350000381469727,-1.4649991989135778,2.067499637603756,-0.12250041961670632,-2.2199993133544957,3,0.009014832307145726,1.1797752327395465,30.54999923706055,11.555503751112775,29.88999938964844,1.2644627578075247,29.95499992370605,0.009014832307145726
4736,2005-05-20,31.114999771118164,31.239999771118164,30.834999084472656,31.0,4665800.0,0.001770776114664363,1.2191832362239698,0.22548964609348995,77.60868258196953,53.489841572844256,-1.5839669297346077,-1.7683384268656255,0.48760180839769873,-0.35798955315178915,23.080487280371486,0.4050006866455078,0.029268491669665053,1.682499885559082,0.097078055454066,3.267921715664098,0.8897889705065758,2.4752108006115883,-3.4363183948423064,93.47258147570098,36.32457721057553,0.7927109150525073,5,-1.3000001907348633,-2.057499885559082,1.833749771118164,0.08749961853026988,-2.4149990081787145,4,-0.000803458740612939,1.0784256527056288,31.059999465942386,1.1797752327395465,30.54999923706055,11.555503751112775,29.88999938964844,-0.000803458740612939
4737,2005-05-23,31.36000061035156,31.625,30.934999465942386,31.0,5379200.0,0.00787404277794046,-1.816319063300429,3.1304463204683484,78.42931188475558,56.52519698179222,-1.6891451685076575,-2.0109025549304995,0.22020069186622138,-0.6133433546090821,22.711285447167324,0.6900005340576136,0.27112065047126066,1.860500717163081,0.0704849334448241,3.650516500881338,0.9654928253039543,2.7555086090222076,-3.396413762488315,88.47828358468865,25.577329157754093,0.8950078918591279,5,-1.3525009155273402,-2.2650003433227504,1.0249986648559606,0.10249900817870738,-2.260000228881829,0,-0.018176010323037617,1.2191832362239698,31.114999771118164,1.0784256527056288,31.059999465942386,1.1797752327395465,30.54999923706055,-0.018176010323037617
4738,2005-05-24,32.419998168945305,32.5,31.270000457763672,31.420000076293945,6500200.0,0.033800941899339465,1.12068565791095,2.777767770101309,81.94564942296448,60.94564355113454,-2.4310222626322933,-2.9994326769561717,-0.8651711391673693,-1.6770762988829588,22.54409089177882,1.2299995422363281,0.3205683119750553,2.7774983406066838,0.5609854912180445,4.994011189995323,1.669241915912366,3.8857547653010016,-4.090270005868387,97.11705073685502,28.503066403148154,1.1082564246943194,5,-1.889998435974114,-2.257497787475579,-1.9074983596801722,-1.899998664855957,-3.8099975585937464,1,-0.057371955831403754,-1.816319063300429,31.36000061035156,1.2191832362239698,31.114999771118164,1.0784256527056288,31.059999465942386,-0.057371955831403754
4739,2005-05-25,32.759998321533196,32.799999237060554,32.209999084472656,32.240001678466804,6436200.0,0.010487358784417644,-1.0344768619610358,0.5199976348831737,87.52181134889187,66.55676668475834,-2.431822463084629,-3.2264421960323872,-1.2142228005938236,-2.0153599134683198,22.120104317944257,0.5900001525878977,0.42942817562717295,2.9407485961913977,0.3348405596927009,5.546656632690095,1.6377945779420493,4.243702614440746,-3.9298375380255095,98.23784400566933,22.049282048927623,1.302954018249348,5,-2.0124988555908097,-2.2899990081786967,-2.283748626708981,-2.2399988174438477,-4.3099975585937464,2,-0.08272280901465612,1.12068565791095,32.419998168945305,-1.816319063300429,31.36000061035156,1.2191832362239698,31.114999771118164,-0.08272280901465612
4740,2005-05-26,33.09999847412109,33.18000030517578,32.299999237060554,32.959999084472656,7505900.0,0.010378515568006286,4.8666141091500466,0.26923133353873513,87.41196559383889,71.82020141244382,-2.3600124517472203,-3.4383246592122205,-1.5377496194106897,-2.3432662396769786,21.675045988786295,0.8800010681152273,0.6184585625350358,3.0874988555908125,0.11636938048780365,6.058628330693825,1.6019341180393063,4.573063593142319,-3.714060307116,96.58840983329182,14.688493946767949,1.4855647375515062,5,-1.8474979400634695,-2.4399986267089773,-2.6237487792968714,-2.5799989700317383,-5.1199989318847585,3,-0.11661628039109506,-1.0344768619610358,32.759998321533196,1.12068565791095,32.419998168945305,-1.816319063300429,31.36000061035156,-0.11661628039109506
4741,2005-05-27,33.169998168945305,33.31999969482422,32.900001525878906,33.09999847412109,3499700.0,0.002114794503055517,1.2702435202176583,0.5000000000000254,86.41974861395713,75.45396196208283,-1.9937999134568472,-3.4127623566213643,-1.6014062181200046,-2.3876290801162128,21.683570313448747,0.4199981689453125,0.8777288859198151,2.985748672485343,-0.2984713401661736,6.269968685136863,1.3436386661595847,4.627858678811101,-3.1770100598329094,93.7106284493214,13.269269776404798,1.6421100063257594,5,-1.8474979400634695,-2.4399986267089773,-2.8387479782104457,-2.649998664855957,-6.24999809265136,4,-0.13053959166061346,4.8666141091500466,33.09999847412109,-1.0344768619610358,32.759998321533196,1.12068565791095,32.419998168945305,-0.13053959166061346
4742,2005-05-31,33.11999893188477,33.189998626708984,32.790000915527344,32.97999954223633,4000100.0,-0.00150736327466372,1.8571389645776566,2.0000000000001017,95.99154972083947,79.83183705151191,-1.6177563135014132,-3.1671881494317375,-1.608700395386002,-2.309388867228307,21.141965819786243,0.3999977111816406,1.1988116129097612,2.7084995269775476,-0.7321268856367951,6.149125939591887,0.9881863206703798,4.428812733284719,-2.5281487373442495,90.24386159156708,5.8054120773066415,1.7203132063071702,5,-1.5974988937378,-2.3899993896484446,-2.8562488555908345,-2.5999994277954244,-5.609998703002933,1,-0.1334540552986,1.2702435202176583,33.169998168945305,4.8666141091500466,33.09999847412109,-1.0344768619610358,32.759998321533196,-0.1334540552986
4743,2005-06-01,33.18000030517578,33.439998626708984,32.900001525878906,33.029998779296875,4614700.0,0.0018116357254240878,-1.6341576880850035,1.071444141689319,95.86506020495636,83.645154445102,-1.2985490430120734,-3.0251179972782403,-1.7085871718458279,-2.332609930106166,20.641576418937937,0.5399971008300781,1.5240086888023043,2.541750907897949,-1.0048068168715147,6.088308632667413,0.7684720455132208,4.315029770282681,-2.097083200584194,78.8619172117344,-7.385353483060058,1.773278862384731,6,-1.1950006484985352,-2.3900012969970703,-2.960000038146976,-2.660000801086433,-5.25,2,-0.12296563852260145,1.8571389645776566,33.11999893188477,1.2702435202176583,33.169998168945305,4.8666141091500466,33.09999847412109,-0.12296563852260145
4744,2005-06-02,33.09000015258789,33.310001373291016,32.880001068115234,33.22999954223633,4160300.0,-0.002712481969864622,1.8666395402065001,-0.9333197701032501,95.55314757994356,87.41632521690187,-0.9055921999634862,-2.7355256383178883,-1.6548601951164095,-2.206298732454883,20.350964989736966,0.43000030517578125,1.722543953631149,2.236000728607177,-1.357978479356106,5.82997993657046,0.43901112462553726,4.032990332588817,-1.5356667435728255,69.29836302552484,-20.45687871702559,1.7969896039816413,6,-0.9525012969970703,-2.3000011444091797,-3.032500267028812,-2.5700006484985423,-5.100000381469727,3,-0.13538832038615034,-1.6341576880850035,33.18000030517578,1.8571389645776566,33.11999893188477,1.2702435202176583,33.169998168945305,-0.13538832038615034
4745,2005-06-03,32.540000915527344,33.0,32.389999389648445,32.900001525878906,3092100.0,-0.016621312617840278,1.1785831062670047,2.571444141689373,84.90001678466825,88.22647346164618,-0.13809960614852201,-1.9649337511433664,-1.1468222770126744,-1.6231373824456945,19.467536637733843,0.700000762939446,1.918991291300852,1.482001399993898,-2.0012911669048066,4.965293966892606,-0.2596448834554579,3.22364768344325,-0.6085344629734948,14.285869987756051,-74.98503536379542,1.7416462834493536,6,-0.35250186920166016,-1.7500019073486328,-2.7587509155273438,-2.0200014114379954,-4.090000152587894,4,-0.1256914578215712,1.8666395402065001,33.09000015258789,-1.6341576880850035,33.18000030517578,1.8571389645776566,33.11999893188477,-0.1256914578215712
4746,2005-06-06,32.450000762939446,32.720001220703125,32.209999084472656,32.439998626708984,3699100.0,-0.0027658312862847145,-1.1702162197259918,-0.027783664646273656,79.80885492982478,88.3797560222094,0.18012753993122033,-1.677403431374806,-1.1050465927312345,-1.4945732869416624,18.66479812962397,0.5100021362304688,2.043599914284016,1.212001228332511,-2.161196876725107,4.585199333390129,-0.4745978241963016,2.89860028086132,0.9899978637695384,19.512338844486873,-66.0950043171121,1.686599052528809,6,-0.0950012207031179,-1.660001754760735,-2.9625005722045827,-1.9300012588500977,-3.4000015258788956,0,-0.13775041958730017,1.1785831062670047,32.540000915527344,1.8666395402065001,33.09000015258789,-1.6341576880850035,33.18000030517578,-0.13775041958730017
4747,2005-06-07,32.259998321533196,32.919998168945305,32.110000610351555,32.509998321533196,3782400.0,-0.005855236885641268,-1.9454701826908405,-24.994660564472372,77.49417838439217,87.8851481290347,0.571298432015503,-1.3249632760073524,-0.9756585512642992,-1.2735861276052525,18.33385247103991,0.80999755859375,2.1394665680183564,0.8757488250732344,-2.402344352892065,4.1538420030385375,-0.7632977639094136,2.514795414055886,1.155400314331061,11.278040217868238,-70.51476456912145,1.6390465889826513,6,0.5150012969970774,-1.469999313354485,-2.4574980735778738,-1.7399988174438477,-3.1299991607665945,1,-0.16553002241400805,-1.1702162197259918,32.450000762939446,1.1785831062670047,32.540000915527344,1.8666395402065001,33.09000015258789,-0.16553002241400805
4748,2005-06-08,32.259998321533196,32.669998168945305,32.200000762939446,32.459999084472656,3522400.0,0.0,-1.9375216069617818,0.8000030517578409,73.42463520013044,86.31879522361677,0.6104064258405515,-1.1060137157958607,-1.02317682377236,-1.2362193435846294,17.747025818799436,0.4699974060058594,2.167479282054071,0.7007489204406667,-2.353523433253322,3.7550212741346556,-0.8263872564063277,2.227885097287661,1.1031843933105563,12.499801317976992,-65.04623370200112,1.5271361768469938,6,0.5150012969970774,-1.469999313354485,-2.346248149871819,-1.7399988174438477,-3.3599987030029226,2,-0.14724111406666707,-1.9454701826908405,32.259998321533196,-1.1702162197259918,32.450000762939446,1.1785831062670047,32.540000915527344,-0.14724111406666707
4749,2005-06-09,32.490001678466804,32.75,32.09000015258789,32.259998321533196,3479200.0,0.007129676655317274,-1.3157901781531502,-1.1500123977188499,71.21662073754874,84.51931246180678,0.3778068151334111,-1.115589214273406,-1.3233451828165599,-1.4272189255694556,16.959246623989436,0.6599998474121094,2.181680073032993,0.754502201080328,-2.0674285303109556,3.5764329324716115,-0.6564631646153174,2.1654675667759697,0.8230537521972607,43.9562190055803,-29.479308658880804,1.4109653656956427,6,0.2749977111816335,-1.700002670288093,-2.576251506805427,-1.9700021743774556,-3.6500015258789134,3,-0.14035091221042395,-1.9375216069617818,32.259998321533196,-1.9454701826908405,32.259998321533196,-1.1702162197259918,32.450000762939446,-0.14035091221042395
4750,2005-06-10,31.1299991607666,32.689998626708984,29.899999618530273,32.59000015258789,19257900.0,-0.04185910887784172,2.361448759474996,-6.347737751683026,50.16042104404235,80.49049828737179,1.5969097472992786,0.44357520648863513,-0.041730964119345515,-0.03692255552370938,16.270916664610986,2.789999008178711,2.027055215317695,-0.7175003051757827,-3.22410303590366,1.7891024255520982,-1.9708016705397213,0.535801060188156,2.1096729532128933,40.72848121292283,-28.92609930211664,1.2533013653639398,6,0.5399999618530273,-0.3400001525878906,-1.2162489891052246,-0.6099996566772532,-1.8199996948242152,4,-0.10086731366205126,-1.3157901781531502,32.490001678466804,-1.9375216069617818,32.259998321533196,-1.9454701826908405,32.259998321533196,-0.10086731366205126
4751,2005-06-13,31.649999618530273,31.920000076293945,30.76000022888184,31.10000038146973,6660700.0,0.01670415906785605,1.128439789036765,-0.37671155029452597,52.929279073253305,75.7058015487511,0.9371772405098397,0.13528357598328,-0.6290847571732172,-0.5193060472948758,15.545388498914555,1.1599998474121058,1.8094451660017938,-0.3274998664855957,-2.4658475067758516,1.8108477738046638,-1.3966736866307272,0.7416739536595323,1.3224986958132803,57.94704768184412,-8.94119450869021,1.0691738201451293,6,0.01999950408935547,-0.7350006103515625,-1.768749713897705,-1.130000114440925,-2.190000534057617,0,-0.10110581024201037,2.361448759474996,31.1299991607666,-1.3157901781531502,32.490001678466804,-1.9375216069617818,32.259998321533196,-0.10110581024201037
4752,2005-06-14,31.979999542236328,32.0,31.6299991607666,31.84000015258789,2989400.0,0.010426537999477459,3.1111134658585176,0.2545446979102382,44.78675706214698,70.03043453288339,0.47881507670978607,-0.037133786986579764,-1.0210906502743349,-0.8109050448473312,15.818025845050906,0.37000083923339844,1.5644422694346858,-0.09874992370605185,-2.0140067347410664,1.8165068873289663,-1.0563783292235627,0.8588784818114554,0.74669887644216,72.98244369474128,9.508242511022544,0.9576284055175085,6,-0.3749990463256836,-1.0650005340576172,-2.0987496376037598,-1.4600000381469798,-2.4499988555908168,1,-0.09161977320562797,1.128439789036765,31.649999618530273,2.361448759474996,31.1299991607666,-1.3157901781531502,32.490001678466804,-0.09161977320562797
4753,2005-06-15,32.0,32.439998626708984,31.40999984741211,32.389999389648445,4741300.0,0.0006254051923064718,3.2040949785908914,-2.7857220708447374,40.256454648246724,63.88635754047263,0.3060091492193209,0.11493977821977097,-1.1084951643717744,-0.7840148466232719,15.904577683300364,1.029998779296875,1.3255477636485864,-0.18424949645996236,-1.8010664181109917,1.432567425191067,-0.9926579572854806,0.6241589643655523,0.5005625146666333,73.68421404865812,14.003964087390315,0.8084084608255155,6,-0.5500001907348633,-1.085000991821289,-2.184999942779541,-1.4800004959106516,-2.2199993133544886,2,-0.0896875262260437,3.1111134658585176,31.979999542236328,1.128439789036765,31.649999618530273,2.361448759474996,31.1299991607666,-0.0896875262260437
4754,2005-06-16,32.40999984741211,32.5,31.86000061035156,32.029998779296875,6300600.0,0.012812495231628418,1.2857065006369293,-0.974363237998339,41.30986034587802,59.04300682505149,-0.23534123526314943,-0.15659759487511593,-1.602673260382499,-1.1308514583724332,16.85592497217257,0.639999389648441,1.0524043680160418,0.13275032043456747,-1.2906754765875945,1.556176117456726,-0.5789625780765135,0.8444632189456485,-2.510000228881836,89.964197891251,33.50872682639498,0.7117128985110797,6,-1.00000095367432,-1.4950008392333984,-2.5949997901916504,-1.890000343322761,-2.760000228881836,3,-0.10829991500793246,3.2040949785908914,32.0,3.1111134658585176,31.979999542236328,1.128439789036765,31.649999618530273,-0.10829991500793246
4755,2005-06-17,31.34000015258789,31.34000015258789,30.60000038146973,31.07999992370605,18865500.0,-0.03301449243634158,4.692300920661675,0.684209205440957,31.58958996298915,53.68531071762532,0.7225179162034507,0.9860077318480762,-0.6356953905457061,-0.004786176887826343,18.049455828989615,1.8099994659423793,0.7397542080715382,-0.951249408721921,-2.329042335468124,0.42654351802428536,-1.640145872095026,-0.2623529453488196,-1.3880005264282218,38.94736419424029,-12.267007805716965,0.6888964633731025,6,0.06999874114989879,-0.34000110626220703,-1.5250000953674316,-0.8200006484985423,-1.5900001525878906,4,-0.07977026125807352,1.2857065006369293,32.40999984741211,3.2040949785908914,32.0,3.1111134658585176,31.979999542236328,-0.07977026125807352
4756,2005-06-20,31.09000015258789,31.59000015258789,31.09000015258789,31.11000061035156,4111700.0,-0.007977026125807307,-48.99885561701316,-0.07692476983455962,30.367553145569914,48.44901902442285,0.8485480219285932,1.3007277830523876,-0.47553194308463986,0.2969619519208955,19.022788796410087,0.5,0.40723730481545317,-1.1999994277954116,-2.5823234610771166,0.18232460548629348,-1.891161444436264,-0.508837411154559,-1.0870405189514152,25.789466815640527,-19.641601686274097,0.691162016640852,6,0.2349996566772461,-0.022500991821289062,-1.3112502098083496,-0.5700006484985423,-1.2700004577636719,0,-0.05725315786134977,4.692300920661675,31.34000015258789,1.2857065006369293,32.40999984741211,3.2040949785908914,32.0,-0.05725315786134977
4757,2005-06-21,30.790000915527344,31.20000076293945,30.70000076293945,31.040000915527344,5542700.0,-0.009649380366296811,-1.3255797448589952,12.499713904255511,27.91131158418318,43.39198306709538,1.0259937668507817,1.6399137921462312,-0.2632928039160305,0.646212823406529,19.793799856690324,0.5,0.1327148054217595,-1.471498680114749,-2.9544010021560467,0.01140364192655241,-2.212949841135398,-0.7300475190941,-0.7371004745635972,10.000030116036923,-29.913327649593725,0.7414511610206499,6,0.534998893737793,0.592498779296875,-1.1987509727478027,-0.2700014114379954,-0.6800003051757848,1,-0.04319590099083015,-48.99885561701316,31.09000015258789,4.692300920661675,31.34000015258789,1.2857065006369293,32.40999984741211,-0.04319590099083015
4758,2005-06-22,30.559999465942386,30.959999084472656,30.34000015258789,30.86000061035156,7629900.0,-0.007470004636114469,1.480005188008072,1.2000045776366903,27.207237053505125,38.50205154664608,1.1057748211126928,1.8165600561785844,-0.1271453837280454,0.9301371278733122,19.948789699794006,0.6199989318847656,-0.09594949779949147,-1.6085001945495598,-3.2718669638821005,0.05486657478298085,-2.44018357921583,-0.7768168098832895,-0.4581570337979137,10.185154115546647,-24.93670234778086,0.8316833846662698,6,0.7349996566772425,0.8225002288818324,-0.9474992752075231,-0.039999961853038,-0.9200000762939453,2,-0.03370414912620523,-1.3255797448589952,30.790000915527344,-48.99885561701316,31.09000015258789,4.692300920661675,31.34000015258789,-0.03370414912620523
4759,2005-06-23,30.04999923706055,30.79999923706055,29.899999618530273,30.739999771118164,6166900.0,-0.01668848945662471,1.2222227455006451,2.2999930064150673,27.404743508795377,35.973642931618635,1.3781939891361716,2.22732001245706,0.31063722908626445,1.4803053292293704,19.994430727189314,0.899999618530277,-0.3315814406540838,-1.983000469207763,-3.8699761291317962,-0.0960248092837297,-2.9264882991697796,-1.0395126392457463,2.4500007629394496,8.875714267979221,-27.68867887394174,0.9434878299620162,6,1.1500005722045863,1.532500267028805,-0.5049991607666087,0.47000026702879794,-0.5900001525878942,3,-0.008984976947422063,1.480005188008072,30.559999465942386,-1.3255797448589952,30.790000915527344,-48.99885561701316,31.09000015258789,-0.008984976947422063
4760,2005-06-24,29.239999771118164,30.09000015258789,29.18000030517578,29.95000076293945,5489800.0,-0.02695505778727003,-1.1927709182161004,1.0289861482368097,24.23758977613653,32.785677454161224,2.1142378251061196,2.8810223367610917,1.0631469933307685,2.3181868790954425,19.929372326302826,0.9099998474121094,-0.5642564931498626,-2.6000000000000014,-4.792359900738184,-0.40764009926181544,-3.6961799503690926,-1.5038200496309102,3.2080002212524406,2.4896045535775055,-34.73506219391898,1.0961799503690923,6,1.6000003814697266,2.0699996948242188,0.49125051498413086,1.2799997329711843,-0.6199989318847656,4,0.014021882716192424,1.2222227455006451,30.04999923706055,1.480005188008072,30.559999465942386,-1.3255797448589952,30.790000915527344,0.014021882716192424
4761,2005-06-27,28.84000015258789,29.399999618530273,28.6299991607666,29.32999992370605,5500400.0,-0.01367987762179712,1.4444491539535151,0.690139558624023,23.447244979739025,30.414620556115885,2.317422853688573,3.0988778213928683,1.4452790303679635,2.708977781131292,19.87754611381525,0.7700004577636719,-0.8285906535879057,-2.7834997177124023,-5.25967065901456,-0.30732877641024814,-4.021585188363481,-1.5454142470613235,3.47727985229492,8.171239723887348,-30.999754595779955,1.2380854706510775,6,1.7249994277954102,2.1949987411499023,0.8199996948242188,1.6799993515014577,-0.7399997711181605,0,0.03155339260046608,-1.1927709182161004,29.239999771118164,1.2222227455006451,30.04999923706055,1.480005188008072,30.559999465942386,0.03155339260046608
4762,2005-06-28,28.70000076293945,29.04999923706055,28.25,29.040000915527344,7905000.0,-0.00485434774298632,3.4444797660297506,0.6938781865387957,22.948370029955328,28.491500042972405,2.1715913322084717,3.0469841632038523,1.6603563103580576,2.829839458855009,20.051089068527954,0.7999992370605504,-0.923911067029394,-2.7024991989135785,-5.395756878803208,-0.009241519023948541,-4.049128038858395,-1.3558703589687617,3.396042391296387,16.605199814191675,-24.867986188518987,1.3466288399448152,6,1.6749992370605504,2.1449985504150426,0.7362489700317418,1.8199987411498988,-1.6700000762939382,1,0.03902435198994958,1.4444491539535151,28.84000015258789,-1.1927709182161004,29.239999771118164,1.2222227455006451,30.04999923706055,0.03902435198994958
4763,2005-06-29,29.10000038146973,29.34000015258789,28.790000915527344,29.020000457763672,6851500.0,0.01393726856783939,-1.037037952775374,-0.23529378765610195,24.88888637715482,26.666947379780936,1.4717349103148756,2.451329824372401,1.287954449488577,2.408283151432432,19.889861859376673,0.639999389648441,-1.077994783496063,-2.098499584197995,-4.842467218544943,0.6454680501489527,-3.470483401371471,-0.7265157670245195,2.6883593204272387,33.333358266002755,-7.502467482807724,1.3719838171734748,6,0.8199996948242152,1.744998931884762,0.45124959945678356,1.4199991226196182,-2.0,2,0.034707911190440255,3.4444797660297506,28.70000076293945,1.4444491539535151,28.84000015258789,-1.1927709182161004,29.239999771118164,0.034707911190440255
4764,2005-06-30,28.61000061035156,29.290000915527344,28.489999771118164,29.25,5160600.0,-0.01683847988641929,1.2222216335353706,-7.999999999999689,28.57143783940191,26.3315971438268,1.5265518484607838,2.728375692825555,1.814128235966578,2.877410350825585,19.81619300538857,0.8000011444091797,-1.2411441757871629,-2.36449937820435,-5.188587063497405,0.45958830708870835,-3.776543220850879,-0.9524555355578208,2.895290315393652,19.565248940073822,-20.40492867555634,1.4120438426465285,6,1.3099994659423864,2.2349987030029332,1.7362494468689,1.9099988937377894,-1.8700008392333949,3,0.03600135467750443,-1.037037952775374,29.10000038146973,3.4444797660297506,28.70000076293945,1.4444491539535151,28.84000015258789,0.03600135467750443
4765,2005-07-01,28.45000076293945,28.81999969482422,28.36000061035156,28.739999771118164,3144200.0,-0.005592444739557889,1.044445574728006,0.4531238824118477,21.01449550788186,25.292368517417014,1.378453014697449,2.70493572062842,1.9722762819508155,3.0139582869133967,20.46336727428944,0.4599990844726598,-1.411007274719612,-2.319999217987064,-5.256857065664082,0.6168586296899541,-3.788428141825573,-0.851570294148555,2.794866888746146,17.3913764593292,-19.46607566879745,1.4684289238385082,7,1.274999618530277,2.3949985504150426,2.158748626708995,2.069998741149899,-1.8800010681152308,4,0.03550081878552658,1.2222216335353706,28.61000061035156,-1.037037952775374,29.10000038146973,3.4444797660297506,28.70000076293945,0.03550081878552658
4766,2005-07-05,27.979999542236328,28.690000534057614,27.940000534057614,28.34000015258789,6146800.0,-0.01652025336025198,-2.4091015492920564,1.241385660635463,14.664310001449138,23.820479452668785,1.5208400487014622,2.975437480234689,2.4228368454318066,3.466398246100489,21.482805809123622,0.75,-1.6537111645870297,-2.5665003776550286,-5.642110402130889,0.509109646820832,-4.104305389892957,-1.0286953654170965,3.0252786973144197,2.857072791255868,-28.21505442065179,1.5378050122379305,7,1.4700002670288086,2.7100000381469727,2.976250648498535,2.5399999618530202,-2.0699996948242188,1,0.022873527786552605,1.044445574728006,28.45000076293945,1.2222216335353706,28.61000061035156,-1.037037952775374,29.10000038146973,0.022873527786552605
4767,2005-07-06,26.920000076293945,27.8700008392334,26.25,27.71999931335449,14953400.0,-0.03788418453482434,1.945449942606265,2.222216335353697,12.089546332780088,22.140736039254893,2.2061496839211827,3.8102172013359734,3.454707283645746,4.50177579703746,22.663022281927507,1.7299995422363281,-1.7984054387951112,-3.359499931335449,-6.722508801469239,0.0035089387983369136,-5.041004366402344,-1.6779954962685544,3.77875039270749,21.682849294774854,-3.8339353526579316,1.6815044350668935,7,1.6049995422363281,2.924999237060547,4.106249809265137,3.599999427795403,-0.22999954223633168,2,0.04383359219285099,-2.4091015492920564,27.979999542236328,1.044445574728006,28.45000076293945,1.2222216335353706,28.61000061035156,0.04383359219285099
4768,2005-07-07,27.51000022888184,27.84000015258789,26.60000038146973,26.670000076293945,10982300.0,0.021916796096425495,-1.5306129598561424,-1.0500011920940415,14.389533312208442,20.694601572967457,1.271746787464636,2.9999206501659046,2.8576834727134077,3.8821913355016697,23.90701911944903,1.2399997711181605,-1.9201372454627368,-2.5319998741149874,-5.976028038830815,0.9120282906008441,-4.254013956472903,-0.8099857917570716,2.6549001838394233,41.447363467759665,23.087909882917934,1.7220140823579153,7,0.6599998474121058,2.3349990844726527,3.616249561309811,3.009999275207509,-0.6700000762939489,3,-0.01744818386923863,1.945449942606265,26.920000076293945,-2.4091015492920564,27.979999542236328,1.044445574728006,28.45000076293945,-0.01744818386923863
4769,2005-07-08,27.93000030517578,28.020000457763672,27.18000030517578,27.65999984741211,5595100.0,0.015267178218813626,2.733327681939558,0.32142905799701044,22.632422969745164,20.51624970559064,0.5804393514985904,2.3407943293241473,2.4461950370901633,3.436585102915096,25.290690632582923,0.8400001525878906,-2.006572431850632,-1.8839997291564927,-5.248503862581536,1.480504404268551,-3.5662517958690145,-0.2017476624439709,1.7651120580189286,65.36966944234166,47.56492641551915,1.6822520667125225,7,-0.10500049591064453,1.8500003814697266,3.4574990272521973,2.589999198913567,-1.0799999237060511,4,-0.029717146961586005,-1.5306129598561424,27.51000022888184,1.945449942606265,26.920000076293945,-2.4091015492920564,27.979999542236328,-0.029717146961586005
4770,2005-07-11,27.989999771118164,28.040000915527344,27.43000030517578,27.75,6918600.0,0.0021482085673756313,2.588217144716396,0.8888865341414827,24.337740972539592,20.615193704790702,0.3626132727189777,2.1433849098859206,2.3952575158572884,3.339572049320168,26.926621872516154,0.6100006103515625,-2.0832846527122335,-1.6670002937316895,-5.065811595357822,1.7318110078944429,-3.3664059445447556,0.03240535708137671,1.2916991084931801,71.31145042106286,52.26469173326585,1.6994056508130655,7,-0.19499969482421875,1.635000228881836,3.4737491607666016,2.5299997329711843,-1.8099994659423828,0,-0.044658807081871754,2.733327681939558,27.93000030517578,-1.5306129598561424,27.51000022888184,1.945449942606265,26.920000076293945,-0.044658807081871754
4771,2005-07-12,28.45000076293945,28.670000076293945,27.81999969482422,28.04999923706055,6189700.0,0.016434476440973178,1.0238100644411243,1.6666746139601862,31.129033349679105,21.524156295871123,-0.1771568519697162,1.5087082811314154,1.933731597580131,2.847331533391415,28.323962471977055,0.8500003814697266,-2.1279893023232965,-1.0469993591308615,-4.3507265115689755,2.2567277933072525,-2.6988629353499185,0.6048642170881955,0.46789425111853333,90.90911956947502,67.79672249111901,1.651863576219056,7,-0.6550006866455043,1.1349983215332031,3.0387482643127477,2.0549993515014684,-1.6200008392333984,1,-0.06608087935674944,2.588217144716396,27.989999771118164,2.733327681939558,27.93000030517578,-1.5306129598561424,27.51000022888184,-0.06608087935674944
4772,2005-07-13,29.04999923706055,29.209999084472656,28.5,28.6200008392334,8445100.0,0.021089576732197912,-1.119400010817797,1.0749918937992613,38.5083657732705,23.03743178432842,-0.8071694610137001,0.7145837389464695,1.376544774569453,2.2304700540302633,29.640632012186042,0.7599983215332067,-2.0599978194210884,-0.300500869750973,-3.3937767961702257,2.792775056668283,-1.8471388329605993,1.2461370934586533,-2.7999992370605504,93.86973460071,66.2667644122779,1.5466379632096277,7,-1.2799987792968786,0.5349998474121023,2.522500038146969,1.4550008773803675,-2.4499988555908203,2,-0.10808948268895602,1.0238100644411243,28.45000076293945,2.588217144716396,27.989999771118164,2.733327681939558,27.93000030517578,-0.10808948268895602
4773,2005-07-14,29.1299991607666,29.46999931335449,28.899999618530273,29.25,5066600.0,0.0027538700794178528,1.0357151372100362,-0.27907275896789646,42.508139629160326,24.585954205412687,-0.9861732011194206,0.4306244915691195,1.3389121469424126,2.135817164969957,31.446955174216008,0.5699996948242152,-1.9464128766932554,-0.07700090408325266,-2.907906154051865,2.75390434588536,-1.4924535290675571,1.3384517209010518,-2.8207991790771487,85.1528253342652,52.90151372372374,1.415452624984306,7,-1.2699995040893555,0.37000083923339844,2.6525001525878906,1.3750009536743164,-2.969999313354492,3,-0.08376239948524511,-1.119400010817797,29.04999923706055,1.0238100644411243,28.45000076293945,2.588217144716396,27.989999771118164,-0.08376239948524511
4774,2005-07-15,28.899999618530273,29.3700008392334,28.649999618530273,29.25,5425600.0,-0.007895624746398933,1.4406735826671107,2.916649447667488,46.942443328393445,27.466837296580643,-0.7942333889823594,0.4049424284455583,1.6052889896605116,2.3602158921112384,33.4890836468314,0.720001220703125,-1.8157578051846066,-0.13150043487548757,-2.528237388781271,2.265236519030296,-1.3298689118283775,1.0668680420774024,-2.464367663574219,72.05882490437553,34.55396424573394,1.198368476952891,7,-1.0399999618530273,0.6000003814697266,2.8824996948242188,1.6050004959106445,-2.719999313354492,4,-0.07128025927798076,1.0357151372100362,29.1299991607666,-1.119400010817797,29.04999923706055,1.0238100644411243,28.45000076293945,-0.07128025927798076
4775,2005-07-18,28.84000015258789,29.04999923706055,28.76000022888184,28.76000022888184,3865700.0,-0.0020761061153755644,-6.249982118590158,-0.2285709614661399,50.0,31.393025074197404,-0.7521961911027049,0.2825305175408559,1.7118735405442962,2.412292717163247,34.44588985396757,0.28999900817871094,-1.7254852465675583,-0.06649990081787038,-2.2029333591346365,2.0699335574988957,-1.1347166299762534,1.0017168283405127,-2.2829935032958986,61.81822385342325,19.751774638855117,1.0682167291583833,7,-0.9800004959106445,0.6299991607666016,2.9374990463256836,1.6649999618530273,-1.7900009155273402,0,-0.06900137866121314,1.4406735826671107,28.899999618530273,1.0357151372100362,29.1299991607666,-1.119400010817797,29.04999923706055,-0.06900137866121314
4776,2005-07-19,29.309999465942386,29.420000076293945,28.3700008392334,29.28000068664551,5606200.0,0.016296786091116733,7.399993896484614,0.37498509882461195,55.495486454897076,36.21590730998818,-1.132823325498034,-0.34536653865004396,1.2823083977103167,1.939897445424748,35.86727536440941,1.0499992370605469,-1.6397756668886068,0.49249944686890146,-1.394707991548703,2.379706885286506,-0.4511042723399008,1.4361031660777037,-2.636473110087895,85.45453914925257,38.508138720075735,0.9436037192088028,7,-1.274999618530277,0.06500053405761363,1.9199995994567836,1.1950006484985316,-1.279998779296875,1,-0.10678946495388375,-6.249982118590158,28.84000015258789,1.4406735826671107,28.899999618530273,1.0357151372100362,29.1299991607666,-0.10678946495388375
4777,2005-07-20,29.459999084472656,29.5,28.81999969482422,29.170000076293945,4380900.0,0.005117694345391222,2.6756689881280704,9.667026958290947,53.39621589038134,40.54998315200739,-0.9885952053283695,-0.6325464163992933,1.1596842734574722,1.7880304344482632,36.98912062827143,0.6800003051757812,-1.4911100598997464,0.7089991569519043,-0.9675242896442242,2.385522603548033,-0.12926256634615996,1.5472608802499686,-2.6746138103181636,96.46009334199799,45.81750737287009,0.8382617232980635,7,-1.1199989318847656,-0.08499908447265625,1.8324999809265137,1.0450010299682617,-1.8699989318847656,2,-0.08927356559738608,7.399993896484614,29.309999465942386,-6.249982118590158,28.84000015258789,1.4406735826671107,28.899999618530273,-0.08927356559738608
4778,2005-07-21,29.53000068664551,29.68000030517578,29.06999969482422,29.31999969482422,5648400.0,0.002376157649297106,1.3921581827089575,0.7241438277329563,59.4262319109644,44.638184145476195,-0.8291170690813559,-0.8260198999353214,1.1369727814231325,1.7139947962347328,37.78171966863116,0.6100006103515625,-1.2449297913625337,0.8305006980896046,-0.6656198709770642,2.3266212671562734,0.08244041355627019,1.578560982622939,-2.5817385289402885,88.54964277238359,32.57246987918717,0.7480602845333345,7,-0.9750003814697301,-0.15500068664551137,1.7299990653991664,0.9749994277954066,-2.0,3,-0.0992211390804616,2.6756689881280704,29.459999084472656,7.399993896484614,29.309999465942386,-6.249982118590158,28.84000015258789,-0.0992211390804616
4779,2005-07-22,29.78000068664551,29.79999923706055,29.3799991607666,29.6200008392334,5627000.0,0.00846596661655541,3.2000648508429475,0.7619004368716037,63.38028277118997,48.976244345326236,-0.8818312644579578,-1.1565832728157837,0.931534161666093,1.4566632335760907,38.20993597896244,0.42000007629394887,-0.8236391819555493,1.0940006256103558,-0.3549393262255762,2.542940577446288,0.3695306496923898,1.8184706015283219,-2.6131994771426434,98.60149840409427,36.18433746834819,0.7244699759179659,7,-0.9700012207031286,-0.40500068664551137,1.4024987220764125,0.7249994277954066,-2.480001449584961,4,-0.12155811805796057,1.3921581827089575,29.53000068664551,2.6756689881280704,29.459999084472656,7.399993896484614,29.309999465942386,-0.12155811805796057
4780,2005-07-25,29.649999618530273,29.96999931335449,29.54999923706055,29.79999923706055,5300200.0,-0.004365381635922372,-1.399997820175375,-0.9374985098824609,68.03456132827286,53.076858565169985,-0.5493682467611336,-1.0480238593456157,1.1079226140613443,1.5784225353479968,38.05873808164522,0.4200000762939382,-0.43231882861936555,0.9434995651245117,-0.5493784500183203,2.4363775802673437,0.19706055755309748,1.689938572695926,-2.2198786062716387,80.00000000000018,9.633779261954672,0.7464390075714158,7,-0.4799995422363281,-0.7299995422363281,1.5124993324279785,0.8550004959106445,-2.529998779296875,0,-0.11703201881951653,3.2000648508429475,29.78000068664551,1.3921581827089575,29.53000068664551,2.6756689881280704,29.459999084472656,-0.11703201881951653
4781,2005-07-26,29.75,29.989999771118164,29.35000038146973,29.36000061035156,5506200.0,0.003372694190769243,-2.121949404069669,-2.60000254313794,88.55585646967958,58.63769086477099,-0.49793420588567017,-1.1345212910843756,1.051269974960782,1.470678212835029,37.614981166733976,0.639999389648434,-0.13882983892041878,0.9979999542236335,-0.5657955314226015,2.5617954398698686,0.21610221140051777,1.7798976970467493,-2.015093591609862,79.48720038733846,2.8404678626907867,0.7818977428231171,7,-0.5699996948242188,-0.8299999237060547,1.4549989700317383,0.755000114440918,-2.7099990844726562,1,-0.09075632816603196,-1.399997820175375,29.649999618530273,3.2000648508429475,29.78000068664551,1.3921581827089575,29.53000068664551,-0.09075632816603196
4782,2005-07-27,29.81999969482422,29.90999984741211,29.51000022888184,29.709999084472656,4229600.0,0.002352930918461116,1.7586093499249973,0.28205328846981237,86.6666626299494,63.54419342041422,-0.4997801379416309,-1.1766381236648904,0.9971498208894687,1.3819263123296892,36.918177487743705,0.3999996185302699,0.1534803947053618,1.0119997024536147,-0.6225687723230706,2.6465681772303,0.19471546506527204,1.8292839398419574,-1.7693802156521556,81.52173236998414,0.4050626732632452,0.8172842373883419,7,-0.6399993896484375,-1.0949993133544922,1.3762497901916504,0.6125001907348633,-2.9899997711181676,2,-0.0600267949865001,-2.121949404069669,29.75,-1.399997820175375,29.649999618530273,3.2000648508429475,29.78000068664551,-0.0600267949865001
4783,2005-07-28,30.11000061035156,30.1299991607666,29.57999992370605,29.709999084472656,4637800.0,0.009725047568584388,1.5000043348968022,3.636357331113853,86.09271481352818,67.89422358542919,-0.7109083661862385,-1.4620529008238812,0.7288211659098884,1.064290515623238,36.464811498148656,0.5499992370605504,0.39037823297953267,1.2515006065368617,-0.48055344196083993,2.9835546550345633,0.3854735822880109,2.1175276307857125,-1.7878678903070409,97.43607926757652,13.735664873828213,0.866027024248851,7,-0.860000610351559,-1.5050010681152308,1.2437491416931188,0.3224992752075231,-3.470001220703118,3,-0.083693138714096,1.7586093499249973,29.81999969482422,-2.121949404069669,29.75,-1.399997820175375,29.649999618530273,-0.083693138714096
4784,2005-07-29,29.63999938964844,30.399999618530273,29.540000915527344,30.13999938964844,4436600.0,-0.015609472307401284,-1.457149863760193,-1.249995231646619,74.05245705826982,70.56671881412584,-0.13957734064534932,-0.9601580721706533,1.1942030039708627,1.5046013170565509,35.64347094278865,0.8599987030029297,0.5324578706801546,0.7299994468688986,-1.0319371548399552,2.4919360485777524,-0.15096885398552828,1.6109677477233255,-1.0286080390883896,27.618973228071926,-55.26715916576782,0.8809683008544266,7,-0.2549991607666051,-1.1149997711181676,1.6987500190734828,0.50250148773193,-2.289999008178711,4,-0.07118754205304845,1.5000043348968022,30.11000061035156,1.7586093499249973,29.81999969482422,-2.121949404069669,29.75,-0.07118754205304845
4785,2005-08-01,29.459999084472656,29.82999992370605,29.229999542236328,29.53000068664551,6102400.0,-0.006072884915060084,-1.2641494495686745,0.14000320434571023,66.03171162355864,71.73741049953267,0.15379140542197334,-0.7384734859994495,1.3509557184294536,1.6570758182688472,34.818425413937184,0.600000381469723,0.6350584298665574,0.49949922561645366,-1.264819206975993,2.2638176582089002,-0.38265999067976963,1.381658441912677,-0.5266582456779645,19.658079251145633,-59.643236137129236,0.8821592162962228,8,0.15000057220458984,-1.1349992752075195,1.9312505722045898,0.5475015640258718,-2.2699985504150426,0,-0.0733197526998759,-1.457149863760193,29.63999938964844,1.5000043348968022,30.11000061035156,1.7586093499249973,29.81999969482422,-0.0733197526998759
4786,2005-08-02,28.6200008392334,28.93000030517578,27.76000022888184,28.3700008392334,9790200.0,-0.02851317961112876,1.6896586499462791,-3.571346829786473,43.65784316649003,70.65536908576698,0.9896976261346886,0.16014096917864507,2.1556931094932033,2.4579974403857214,34.15547492986707,1.6999988555908168,0.7042052249881401,-0.37249908447265767,-2.084375334518999,1.3393771655736835,-1.22843720949583,0.4834390405505147,1.779998779296875,32.575788226454264,-43.028661239642034,0.8559381250231713,8,0.45999908447265625,-0.2950010299682617,2.4549989700317383,1.3824987411499023,-1.0100002288818395,1,-0.05241089993064374,-1.2641494495686745,29.459999084472656,-1.457149863760193,29.63999938964844,1.5000043348968022,30.11000061035156,-0.05241089993064374
4787,2005-08-03,28.10000038146973,28.59000015258789,28.01000022888184,28.59000015258789,7664300.0,-0.018169127970493637,1.3673477331734647,-1.959999084472642,36.553547168758975,68.11395966996638,1.4488574368271223,0.8148547997955156,2.625764942177181,2.942606160445738,32.59008371050031,0.610000610351559,0.7481203966581056,-0.9514995574951151,-2.4277430963002438,0.5247439813100137,-1.6896213268976794,-0.2133777880925507,2.247199249267574,12.878796636129833,-58.976608676072175,0.7381217694025651,8,0.9799995422363246,0.2249994277954066,2.6999988555908168,1.9024991989135707,-0.8000011444091797,2,-0.03772240041111863,1.6896586499462791,28.6200008392334,-1.2641494495686745,29.459999084472656,-1.457149863760193,29.63999938964844,-0.03772240041111863
4788,2005-08-04,27.03000068664551,28.01000022888184,26.899999618530273,27.8799991607666,11898900.0,-0.038078280437669254,-1.0000000000000064,1.7346915737969155,29.978606664036434,64.4026623247271,2.3768944290089884,1.9468672280208246,3.598200984233518,3.9632879438347075,31.21032846721578,1.2000007629394567,0.691326637647677,-1.9974992752075167,-3.5902703841320864,-0.40472816628294694,-2.7938848296698,-1.2011137207452336,3.2654549560546826,3.7143162318639407,-65.30158269884697,0.796385554462284,8,1.619998931884762,1.2949991226196254,3.5799989700317347,2.9724988937377894,0.21999931335448863,3,-0.007399214127222442,1.3673477331734647,28.10000038146973,1.6896586499462791,28.6200008392334,-1.2641494495686745,29.459999084472656,-0.007399214127222442
4789,2005-08-05,27.10000038146973,27.28000068664551,26.82999992370605,26.88999938964844,8451700.0,0.002589703775287111,-1.7272779816778148,-0.2470604338889348,31.410267644087313,60.333296359817595,2.108488050332479,1.9093933715727793,3.418478589947444,3.8502635201513193,30.039479564822656,0.45000076293946023,0.6327672450105091,-1.885999584197993,-3.634784017248041,-0.13721515114794514,-2.760391800723017,-1.011607367672969,3.0596370202636685,9.0000152587893,-58.409536855379926,0.8743922165250237,8,1.514999389648434,1.2249994277954066,3.2824993133544886,2.9024991989135707,-0.28000068664551137,4,-0.01697420610133371,-1.0000000000000064,27.03000068664551,1.3673477331734647,28.10000038146973,1.6896586499462791,28.6200008392334,-0.01697420610133371
4790,2005-08-08,26.739999771118164,27.25,26.5,27.209999084472656,7038900.0,-0.013284155176533696,1.727267052528272,-2.238081397989119,21.88186300656338,52.925074863915796,2.248778591655782,2.2882661453614936,3.651350119825235,4.175487063772369,28.907506544055423,0.75,0.5150885002421965,-2.183500194549559,-4.157064893764783,-0.2099354953343351,-3.170282544157171,-1.196717844941947,3.2198593819335954,9.876532550509411,-52.96811096337858,0.9867823496076122,8,1.7100000381469727,1.5850000381469727,3.6424999237060547,3.8924999237060547,0.4500007629394496,0,0.022812289288439924,-1.7272779816778148,27.10000038146973,-1.0000000000000064,27.03000068664551,1.3673477331734647,28.10000038146973,0.022812289288439924
4791,2005-08-09,26.56999969482422,26.95000076293945,26.3799991607666,26.95000076293945,7377300.0,-0.006357519736315154,2.0000000000000373,0.8085140920804259,18.518552377659688,45.35306261366138,2.145925190391111,2.4350457584819054,3.6873679290239636,4.303779959391488,28.67698335366942,0.570001602172848,0.33371674767404613,-2.2595002174377434,-4.4903410092996126,-0.02865942557587431,-3.3749206133686798,-1.144079821506807,3.1130707259833983,8.597305375009602,-47.92995926672583,1.1154203959309352,8,1.8199996948242188,1.755000114440918,3.7150001525878906,4.219999313354492,0.3299999237060547,1,0.023334619734834527,1.727267052528272,26.739999771118164,-1.7272779816778148,27.10000038146973,-1.0000000000000064,27.03000068664551,0.023334619734834527
4792,2005-08-10,25.90999984741211,26.709999084472656,25.79999923706055,26.6200008392334,7209900.0,-0.024840039706160666,1.04494926223974,1.8684184108819129,15.057921881955721,37.46030784348667,2.4506795987544976,3.0016387743048227,4.204565700803954,4.886515742800398,29.284286679060394,0.9099998474121058,0.10507810346586055,-2.7625000953674324,-5.342625404506624,-0.182374786228241,-4.052562749937028,-1.4724374407978367,3.442763447391407,4.977400949531072,-45.53710327442221,1.2900626545695963,8,2.189999580383301,2.189999580383301,4.159999847412109,4.779999732971191,3.520000457763672,2,0.06561176275380198,2.0000000000000373,26.56999969482422,1.727267052528272,26.739999771118164,-1.7272779816778148,27.10000038146973,0.06561176275380198
4793,2005-08-11,26.690000534057614,26.81999969482422,25.93000030517578,25.96999931335449,6132900.0,0.030104233548400083,-1.225000596047036,-1.0140848097355237,22.942219057041967,31.7813925100169,1.267863749099316,2.1391417679058797,3.285948025663483,4.041864030468677,30.19263083725836,0.9099998474121094,-0.20760180014789853,-1.8604994773864796,-4.576700001252778,0.8557010464798189,-3.218599739319629,-0.5023992154533303,2.236431073816746,60.1351638707278,15.05465218765297,1.35810026193315,8,1.1249990463256871,1.4099988937377965,2.494998931884769,3.1549987792968786,2.029998779296875,3,0.022854952821171892,1.04494926223974,25.90999984741211,2.0000000000000373,26.56999969482422,1.727267052528272,26.739999771118164,0.022854952821171892
4794,2005-08-12,26.84000015258789,26.8700008392334,26.420000076293945,26.56999969482422,4532200.0,0.005620068022811342,1.7272622185231423,0.375,25.479941055286105,27.27564022465329,0.7587009951396837,1.925627077562858,2.9991178631079976,3.8301436627806638,30.928359784659865,0.4500007629394531,-0.5156090157081152,-1.6074998855590827,-4.422339135324869,1.2073393642067032,-3.014919510441974,-0.20008026067619156,1.7112595707888119,71.72416333209678,29.77764527143586,1.4074196248828925,8,0.5249996185302734,1.2599992752075195,2.167499542236328,3.0049991607666016,0.8999996185302734,4,0.015275702126722246,-1.225000596047036,26.690000534057614,1.04494926223974,25.90999984741211,2.0000000000000373,26.56999969482422,0.015275702126722246
4795,2005-08-15,26.85000038146973,27.03000068664551,26.68000030517578,26.8799991607666,4644100.0,0.00037258676695173243,1.1212026633374708,-0.11110640161628546,24.2907894358612,25.12374536569453,0.3794401995785286,1.853949940942556,2.8673129763372778,3.758572787714094,31.599836466753718,0.3500003814697301,-0.866079342876894,-1.4979996681213343,-4.393939252704872,1.397939916462203,-2.945969460413103,-0.05002987582956564,1.3711080835490357,85.3658460942043,46.17820264003426,1.4479697922917683,8,0.34499931335448863,1.24999904632568,1.9524998664855922,2.994998931884762,1.0200004577636683,0,-0.0011173439932692375,1.7272622185231423,26.84000015258789,-1.225000596047036,26.690000534057614,1.04494926223974,25.90999984741211,-0.0011173439932692375
4796,2005-08-16,26.18000030517578,26.899999618530273,26.01000022888184,26.84000015258789,5233500.0,-0.02495344755214024,1.282053288469806,22.000890132250824,20.83334606936512,23.37705635465077,0.7453044139126739,2.4005106390563995,3.4081130049526323,4.360325523517339,32.15866945425211,0.889999389648434,-1.195788386458343,-2.0114997863769517,-5.02447695175951,1.0014773790056068,-3.517988369068231,-0.5050112036856724,1.7505750524879993,30.894359371971024,-2.816928135458401,1.50648858269128,8,0.7249994277954137,1.919999122619629,2.5299997329711914,3.664999008178711,1.6999988555908203,1,0.03857907628374457,1.1212026633374708,26.85000038146973,1.7272622185231423,26.84000015258789,-1.225000596047036,26.690000534057614,0.03857907628374457
4797,2005-08-17,26.82999992370605,26.95000076293945,26.07999992370605,26.18000030517578,5301600.0,0.024828098202954063,-1.0470598795004822,-0.984848134554802,25.15151138585921,22.8407124348533,-0.1159871891137989,1.626781520805391,2.639927849714745,3.640614785139004,32.83241341393832,0.8700008392333984,-1.485984949125612,-1.2300002098083525,-4.239437904392737,1.7794374847760324,-2.734719057100545,0.27471863748383996,0.8449062994853413,81.81811876535573,53.84736368392316,1.5047188472921929,8,-0.28999996185302024,1.269999504089359,1.8599996566772496,3.014999389648441,1.25,2,0.0026090083870022873,1.282053288469806,26.18000030517578,1.1212026633374708,26.85000038146973,1.7272622185231423,26.84000015258789,0.0026090083870022873
4798,2005-08-18,26.60000038146973,27.07999992370605,26.56999969482422,26.82999992370605,5716900.0,-0.008572476440191878,-2.517231853936994,-0.3538456572580437,26.100631854348123,22.250752902660057,0.05207897633040304,1.7138899437193835,2.7466325107226837,3.8059634266610587,33.72379320445171,0.5100002288818324,-1.6530373623427508,-1.3134997367858858,-4.306855534966385,1.679856061394613,-2.810177635876137,0.18317816230436534,0.8499170033859613,55.14021690303572,26.00445950913105,1.4966778990902503,8,-0.07500076293945668,1.49999904632568,2.077499389648434,3.244998931884762,1.5499992370605433,3,0.10639097304966594,-1.0470598795004822,26.82999992370605,1.282053288469806,26.18000030517578,1.1212026633374708,26.85000038146973,0.10639097304966594
4799,2005-08-19,26.15999984741211,26.76000022888184,26.149999618530273,26.57999992370605,4132300.0,-0.016541373223593503,-1.7727266816075622,1.8260909226610464,25.0755304418077,22.605604839909425,0.3852289985439299,1.9697751496613414,3.048268415469444,4.166042915310726,34.94347610635278,0.610000610351566,-1.7717321949918379,-1.572500228881836,-4.528192986332677,1.3831925285690048,-3.0503466076072563,-0.09465385015641559,1.0919273597081656,14.01865993568466,-15.641964524677551,1.4778463787254208,8,0.2799997329711914,1.9399995803833008,2.5199999809265137,3.684999465942383,2.239999771118164,4,0.09785930737287929,-2.517231853936994,26.60000038146973,-1.0470598795004822,26.82999992370605,1.282053288469806,26.18000030517578,0.09785930737287929
4800,2005-08-22,26.18000030517578,26.3700008392334,26.0,26.20000076293945,3502200.0,0.0007645434969545395,1.0555567329292588,0.04762012888224044,28.965516787788758,23.7663786632571,0.3100432281938552,1.7670810646244384,2.9311266104004403,4.069897182648344,36.521139213033535,0.37000083923339844,-1.7673036782352156,-1.3789998054504409,-4.267378507339004,1.5093788964381218,-2.8231891563947222,0.06518954549384048,0.8999996185302699,16.66669610106128,-12.103646596264223,1.444189350944282,8,0.25999927520751953,1.919999122619629,2.499999523162842,3.664999008178711,2.8400001525878906,0,0.05958745025812595,-1.7727266816075622,26.15999984741211,-2.517231853936994,26.60000038146973,-1.0470598795004822,26.82999992370605,0.05958745025812595
4801,2005-08-23,27.04999923706055,27.1299991607666,26.04999923706055,26.190000534057614,6003400.0,0.03323143322167077,1.1176499187505657,-42.99895098227006,41.46340480050218,26.70032120976226,-0.541669778888064,0.7214210948474111,1.955329216934011,3.13131216915664,37.502061642062365,1.0799999237060511,-1.7581082378770638,-0.37400083541869833,-3.0776854913650027,2.329683820527606,-1.7258431633918505,0.9778414925544539,-1.25,92.92035547603606,59.57290642519633,1.3518423279731526,8,-0.519999504089359,1.0500001907348597,1.6150002479553187,2.7950000762939418,2.710000991821289,1,0.030314292987091207,1.0555567329292588,26.18000030517578,-1.7727266816075622,26.15999984741211,-2.517231853936994,26.60000038146973,0.030314292987091207
4802,2005-08-24,28.03000068664551,28.229999542236328,26.8700008392334,26.979999542236328,9552800.0,0.03622925978653213,-1.1417326855349217,1.2209334046002598,58.25082321274233,30.623499449284523,-1.3290924400521256,-0.4211510649011849,0.8680971616405593,2.089164044960288,37.97248731172536,1.3599987030029297,-1.64468899715418,0.6955005645751982,-1.7833911082209646,3.174392237371361,-0.543945271822885,1.9349464009732813,-2.203401451110839,91.03143961230367,51.707574613973215,1.2394458363980816,8,-0.9150009155273473,0.06999874114989879,0.6749992370605433,1.8149986267089808,1.8199996948242188,2,-0.0053514635106797215,1.1176499187505657,27.04999923706055,1.0555567329292588,26.18000030517578,-1.7727266816075622,26.15999984741211,-0.0053514635106797215
4803,2005-08-25,27.59000015258789,28.020000457763672,27.34000015258789,27.920000076293945,5339500.0,-0.015697485668177413,1.5660355630090006,-0.3142852990810212,53.81026129480745,33.77131280923133,-0.835905704705592,-0.18932963397860902,1.192898609362878,2.4616728591738024,38.83029966620537,0.6900005340576207,-1.5017863109095089,0.38150005340576243,-1.7327449075406633,2.495745014352188,-0.6756224270674487,1.4386225338789735,-1.6672649047851529,71.30046990921703,26.978372709546463,1.0571224804732127,8,-0.47500038146972656,0.5099992752075195,1.2674999237060547,2.2549991607666016,3.0100002288818395,3,0.01776004959797728,-1.1417326855349217,28.03000068664551,1.1176499187505657,27.04999923706055,1.0555567329292588,26.18000030517578,0.01776004959797728
4804,2005-08-26,27.53000068664551,27.649999618530273,27.26000022888184,27.479999542236328,3610900.0,-0.0021746816096610555,1.689660161927851,-0.1515186544519369,56.443725757540896,37.34386128941797,-0.7462084244266052,-0.311480801233909,1.1214090915942165,2.4431670540832293,40.194584717979495,0.38999938964843395,-1.25281046574473,0.42700052261352894,-1.3619256438239553,2.215926689051013,-0.4674625606052132,1.321463605832271,-1.5149748670654297,68.60991034604288,19.107365010290252,0.8944630832187427,8,-0.4150009155273473,0.5699987411498988,1.4349994659423793,2.314998626708981,2.4099998474121023,4,0.022520846945910833,1.5660355630090006,27.59000015258789,-1.1417326855349217,28.03000068664551,1.1176499187505657,27.04999923706055,0.022520846945910833
4805,2005-08-29,27.29999923706055,27.440000534057614,27.20000076293945,27.270000457763672,2736300.0,-0.008354574785627622,-1.8235571313166399,0.5999618539004671,55.896601408047985,41.23977854927162,-0.4980355778241865,-0.2651949105641691,1.2490324682632021,2.5902135405355615,41.29925800273436,0.3299999237060618,-1.0875757939923005,0.30499906539917276,-1.105585337147076,1.7155834679454216,-0.40029313587395166,1.0102912666722972,-1.19637446857422,57.3394415143997,2.552666754655469,0.7052922012731239,8,-0.18499946594238637,0.8000001907348597,1.792500495910641,2.5450000762939418,1.980001449584961,0,0.04029305539234018,1.689660161927851,27.53000068664551,1.5660355630090006,27.59000015258789,-1.1417326855349217,28.03000068664551,0.04029305539234018
4806,2005-08-30,27.1200008392334,27.239999771118164,26.790000915527344,27.239999771118164,4433400.0,-0.006593348090017437,6.500047684140255,-4.000127161749272,60.59545342946901,45.17799433189493,-0.19073337556373104,-0.21432308688148893,1.33050986225512,2.69438953525853,41.26242534628137,0.5099983215332067,-0.9478232082556488,0.20000066757202006,-0.9888778567561154,1.3888791919001555,-0.39443859459204944,0.7944399297360896,-0.931321079797069,22.916683223528228,-36.59385247421008,0.5944392621640681,8,-0.005001068115234375,0.9799985885620117,1.9249992370605469,2.7249984741210938,1.8199996948242152,1,0.07005898081616646,-1.8235571313166399,27.29999923706055,1.689660161927851,27.53000068664551,1.5660355630090006,27.59000015258789,0.07005898081616646
4807,2005-08-31,27.040000915527344,27.239999771118164,26.93000030517578,27.21999931335449,4153900.0,-0.0029498496028924626,1.8181857589970782,1.4999999999999705,53.49301761956052,48.221592750251865,-0.08695654868879998,-0.22957797325791063,1.318699238081102,2.701004533092018,41.223602207305696,0.3099994659423828,-0.7988660264928527,0.17300071716308452,-0.8812760298492499,1.227277464175419,-0.3541376563430845,0.7001390906692535,-0.7696683647790152,20.325210816376533,-37.49087214177893,0.5271383735061678,8,0.07499885559082031,1.0599985122680664,2.0099992752075195,2.8049983978271484,2.1099987030029297,2,0.10059168717677713,6.500047684140255,27.1200008392334,-1.8235571313166399,27.29999923706055,1.689660161927851,27.53000068664551,0.10059168717677713
4808,2005-09-01,26.82999992370605,27.209999084472656,26.739999771118164,26.920000076293945,4031900.0,-0.007766308606176997,-2.4814704926602524,0.5000052982378357,49.901378444559526,50.98002030611318,0.17779826443579694,-0.037238002339261556,1.4399712861232992,2.8348560900024005,40.47759931490293,0.4699993133544922,-0.5483520597441824,-0.027000236511234732,-1.0785577057236395,1.02455723270117,-0.5527789711174371,0.49877849809496766,-0.4812806932982028,9.890128316376401,-44.2595782477441,0.5257787346062017,9,0.2849998474121129,1.269999504089359,2.1225004196167028,3.014999389648441,2.2600002288818395,3,0.1125605839117172,1.8181857589970782,27.040000915527344,6.500047684140255,27.1200008392334,-1.8235571313166399,27.29999923706055,0.1125605839117172
4809,2005-09-02,26.63999938964844,26.899999618530273,26.540000915527344,26.8700008392334,2554400.0,-0.007081644971967838,1.4827581670974659,2.5555673292924466,47.99999128069513,53.09496191643611,0.4951135684140304,0.12283104214015239,1.5536470021251958,2.9614392169087047,39.719555065792115,0.3599987030029297,-0.3621859916592385,-0.19400072097777965,-1.2432994801792,0.8552980382236406,-0.7186501005784898,0.33064865862293047,-0.2160289467674552,11.110946278443787,-37.4753556869712,0.5246493796007103,9,0.49999999999999645,1.460000038146969,2.287500381469723,3.204999923706051,1.9500007629394496,4,0.14864868928488173,-2.4814704926602524,26.82999992370605,1.8181857589970782,27.040000915527344,6.500047684140255,27.1200008392334,0.14864868928488173
4810,2005-09-06,27.35000038146973,27.420000076293945,26.70000076293945,26.75,4027400.0,0.026651689492799946,-1.0571442584625004,-2.60868086941384,61.058595954187645,55.272205377956716,-0.035167802706055795,-0.5682621635552714,0.8001105122705212,2.2041994974765124,38.41593728381857,0.7800006866455043,-0.1466772165271486,0.48550024032592987,-0.587488466853987,1.5584889475058468,-0.050994113264028584,1.0219945939158883,-0.8537887746145323,92.04548163850113,39.51845986323557,0.5364943535899591,9,0.03499984741210582,0.46499919891357067,1.6049995422363246,2.494998931884762,0.9400005340576136,1,0.09469835892004852,1.4827581670974659,26.63999938964844,-2.4814704926602524,26.82999992370605,1.8181857589970782,27.040000915527344,0.09469835892004852
4811,2005-09-07,27.190000534057614,27.489999771118164,26.979999542236328,27.35000038146973,3226500.0,-0.005850085747001299,1.3181900938938644,-0.26666624281169465,53.75000397364045,54.772114351389845,0.1640290986054076,-0.3788559705329142,0.9267131979252952,2.338064326340003,36.92965268355701,0.5100002288818359,0.1289616166240961,0.2945003509521449,-0.7784883504271605,1.3674890523314502,-0.24199399973750957,0.8309947016417993,-0.6499996185302699,68.42109489974324,18.789577168530627,0.5364943506896535,9,0.09000015258789418,0.17499923706055043,1.7774991989135778,2.6549987792968786,1.1099987030029368,2,0.07686649913706356,-1.0571442584625004,27.35000038146973,1.4827581670974659,26.63999938964844,-2.4814704926602524,26.82999992370605,0.07686649913706356
4812,2005-09-08,27.61000061035156,28.10000038146973,27.43000030517578,28.0,3569100.0,0.015446857964120486,1.2711861119192942,2.4374985098823734,60.12023550196287,55.473222596629334,-0.35963250508145705,-0.7009017150180661,0.48202110960483324,1.9411294316962717,34.707276922381155,0.9099998474121165,0.37795109206048494,0.6295003890991175,-0.3823761789195288,1.6413769571177639,0.1235621050897926,1.1354386731084425,-1.002399749755856,68.58974750852461,18.843113615408015,0.5059382840093235,9,-0.2899999618530238,-0.4150009155273402,1.0924992561340368,2.2349987030029332,2.3299999237060547,3,0.04817094872527483,1.3181900938938644,27.190000534057614,-1.0571442584625004,27.35000038146973,1.4827581670974659,26.63999938964844,0.04817094872527483
4813,2005-09-09,27.29999923706055,27.60000038146973,27.20000076293945,27.60000038146973,4055300.0,-0.011227865499386591,1.6666539510576681,0.7692349074689863,61.728378103657654,56.06040619064232,-0.10626916442837597,-0.3613860604428325,0.7503239758868752,2.2460422192683644,32.6616629503516,0.4099998474121094,0.48035871348356807,0.28899908065796254,-0.7227822592786275,1.3007804205945526,-0.21689158931033248,0.7948897506262576,-0.6275024291992217,48.71785780222022,-5.318937211029656,0.5058906699682958,9,0.02000141143798473,-0.2849998474121129,1.4025006294250453,2.5450000762939418,3.0900001525878906,4,0.06776558363262852,1.2711861119192942,27.61000061035156,1.3181900938938644,27.190000534057614,-1.0571442584625004,27.35000038146973,0.06776558363262852
4814,2005-09-12,27.25,27.709999084472656,27.170000076293945,27.399999618530273,5737400.0,-0.0018314739361851018,-2.4838705707904434,0.4999968210977385,60.94068500684537,56.62085992384202,-0.111936199193444,-0.29417843092499396,0.7729805515109902,2.2973964931834594,30.54091072973072,0.5399990081787109,0.3796824394257783,0.21849985122680593,-0.7953055862942513,1.2323052887478632,-0.2884028675337227,0.7254025699873345,-0.5152030827636729,39.28567049453482,-18.673566736503837,0.506902718760529,9,0.07000064849853516,-0.2350006103515625,1.237499713897705,2.594999313354492,3.110000610351559,0,0.06752294137937209,1.6666539510576681,27.29999923706055,1.2711861119192942,27.61000061035156,1.3181900938938644,27.190000534057614,0.06752294137937209
4815,2005-09-13,26.81999969482422,27.10000038146973,26.670000076293945,26.96999931335449,5484200.0,-0.015779827712872674,1.097553486944003,0.9999999999999764,47.41573813887537,55.15644711377606,0.271351305880291,0.14067135112996,1.1752358701449381,2.7079827684218323,28.821089157655784,0.5799999237060547,0.32570193743073617,-0.2100004196166978,-1.2250246333676955,0.8050237941342999,-0.7175125264921967,0.29751168725880106,1.4099998474121094,10.489481574749352,-41.26916525087874,0.5075121068754992,9,0.5000009536743164,0.19499969482421875,1.6500000953674316,3.0249996185302734,4.1399993896484375,1,0.06599554354600712,-2.4838705707904434,27.25,1.6666539510576681,27.29999923706055,1.2711861119192942,27.61000061035156,0.06599554354600712
4816,2005-09-14,27.190000534057614,27.559999465942386,26.68000030517578,27.0,5133000.0,0.013795706317804246,-1.120480100377112,-1.2666734483679476,39.062509313216026,53.553057301959996,-0.09797944759116817,-0.1578776041235379,0.7963693071983862,2.3145346602437833,26.33657401343481,0.8799991607666051,0.26115904021257563,0.10950040817260387,-0.8247482535633885,1.0437490699085963,-0.35762392269539234,0.5766247390406001,1.0087990188598681,36.36366061472599,-9.996503435524104,0.4671243308679963,9,0.13000011444092152,-0.17500114440917613,1.197499275207523,2.6549987792968786,3.2899990081787145,2,0.040456063253544006,1.097553486944003,26.81999969482422,-2.4838705707904434,27.25,1.6666539510576681,27.29999923706055,0.040456063253544006
4817,2005-09-15,26.899999618530273,27.399999618530273,26.690000534057614,27.15999984741211,6986700.0,-0.010665719375918759,-1.0882375215628963,-1.3684184108819208,40.65041028623117,52.52517195103462,0.19006074377013604,0.1450744416007268,1.1081240501676675,2.581159817935095,23.8114132821625,0.7099990844726598,0.20600658193011867,-0.18400049209594727,-1.1148159527243848,0.7468149685324903,-0.649408222410166,0.2814072382182715,1.2682239448547392,22.115361690499377,-20.218814372812226,0.4654077303142196,9,0.4200010299682617,0.11499977111816406,1.4574999809265137,2.9449996948242188,4.309999465942383,3,0.05204459622244295,-1.120480100377112,27.190000534057614,1.097553486944003,26.81999969482422,-2.4838705707904434,27.25,0.05204459622244295
4818,2005-09-16,29.43000030517578,29.57999992370605,27.79999923706055,27.809999465942386,20855500.0,0.09405207146927608,-1.1707308279631052,-6.230766973553887,65.42206088214174,54.46095746230647,-2.159431934114341,-2.278878275876572,-1.389295841583447,0.04960279296095749,21.94928383812264,2.6800003051757777,0.19614277943458092,2.204500198364258,0.8291917009233529,3.5798086958051627,1.5168459496438054,2.8921544470847103,-2.760000228881836,94.84537366338125,53.528419095360874,0.6876542487204522,9,-1.3050003051757812,-1.6750001907348633,-1.330000877380371,0.18999862670898438,2.9199981689453054,4,0.01732926345882979,-1.0882375215628963,26.899999618530273,-1.120480100377112,27.190000534057614,1.097553486944003,26.81999969482422,0.01732926345882979
4819,2005-09-19,28.71999931335449,29.270000457763672,28.46999931335449,29.270000457763672,5557300.0,-0.024125075924529504,1.9090890175094368,-0.33950670338507405,60.69276342719257,54.42030940375146,-1.2553703262591505,-1.4411430937923946,-0.6678325123341402,0.7592520052725042,19.70072073735217,0.9600009918212926,0.23413408590857188,1.3664992332458468,-0.06657300294562774,2.7995714694373213,0.6499631151501077,2.083035351341586,-2.029998779296875,70.44671287126113,29.86945246850363,0.7165361180957375,9,-0.5949993133544886,-0.9299993515014613,-0.7624998092651332,0.899999618530277,3.2700004577636754,0,0.058147636358661714,-1.1707308279631052,29.43000030517578,-1.0882375215628963,26.899999618530273,-1.120480100377112,27.190000534057614,0.058147636358661714
4820,2005-09-20,27.739999771118164,28.82999992370605,27.70000076293945,28.690000534057614,4922900.0,-0.034122547551059146,-1.1941757281265588,1.7272705204276437,54.16665598483967,54.46660407166249,-0.23940788330830287,-0.3565610197491864,0.31054375754590424,1.73303787199254,16.886919280767103,1.1299991607666016,0.2931501121942439,0.3084997177124009,-1.0217678877259964,1.6387673231507982,-0.3566340850067995,0.9736335204316013,-0.992199249267582,36.551710530210144,-6.0009208663390865,0.6651338027191991,9,0.38500022888183594,0.05000019073486328,-0.007500171661376953,1.8799991607666016,5.14000129699707,1,0.09444848092469127,1.9090890175094368,28.71999931335449,-1.1707308279631052,29.43000030517578,-1.0882375215628963,26.899999618530273,0.09444848092469127
4821,2005-09-21,27.8700008392334,28.06999969482422,27.270000457763672,27.770000457763672,5661300.0,0.004686412011098318,2.2000091553083623,-0.10526347490533575,55.54071497745945,53.95776845782877,-0.2936919003188052,-0.4447841027130366,0.16556709680461168,1.589532421407828,15.142315985245755,0.7999992370605469,0.39058370810380083,0.39750070571899343,-0.9338046663279833,1.7288060777659702,-0.26815198030449494,1.0631533917424818,-1.065556329345707,40.83046900986818,-4.346495760501234,0.6656526860234881,9,0.25499916076660156,-0.0800008773803711,-0.22250127792358398,1.6849994659423828,3.9200000762939453,2,0.1108718389735166,-1.1941757281265588,27.739999771118164,1.9090890175094368,28.71999931335449,-1.1707308279631052,29.43000030517578,0.1108718389735166
4822,2005-09-22,27.8799991607666,28.09000015258789,27.15999984741211,27.690000534057614,4776100.0,0.00035874851927264473,2.049178277509568,1.8999790192451098,57.20163618486569,53.454797133518554,-0.2920784115825299,-0.49181180310537087,0.12105789626807706,1.5844726480806628,14.874344723126454,0.9300003051757812,0.35527941006040464,0.414999103546144,-0.9047217630630051,1.7347199701552931,-0.24486132975842878,1.0748595368507168,-1.0200435426025436,29.75203680394589,-19.06690305390832,0.6598604333045742,9,0.24500083923339844,-0.08999919891357422,-0.3774995803833008,1.5200004577636719,4.430002212524414,3,0.0932568314108313,2.2000091553083623,27.8700008392334,-1.1941757281265588,27.739999771118164,1.9090890175094368,28.71999931335449,0.0932568314108313
4823,2005-09-23,28.07999992370605,28.20000076293945,27.46999931335449,27.78000068664551,3470900.0,0.00717362872883065,1.7037044886195414,1.5789547653943556,59.863010656323404,53.33505553901611,-0.4132590890863206,-0.6885216625027724,-0.11442029012898303,1.3895058696058769,14.632790496819926,0.7300014495849609,0.38989377075123244,0.590499877929684,-0.756894868318188,1.9378946241775559,-0.08319749519425201,1.26419725105362,-1.1656434194311522,43.60188673787416,-9.574313792312218,0.6736973731239352,9,0.045000076293948865,-0.2899999618530238,-0.7600002288818324,1.2799987792968786,4.170000076293949,4,0.11146720688286593,2.049178277509568,27.8799991607666,2.2000091553083623,27.8700008392334,-1.1941757281265588,27.739999771118164,0.11146720688286593
4824,2005-09-26,28.149999618530273,28.63999938964844,28.020000457763672,28.21999931335449,3909300.0,0.0024928666315673365,-2.7575918711780765,-0.23333290947699736,56.00599697573714,54.289528743111866,-0.3823794520497188,-0.7480436038698208,-0.21240076636372152,1.3229225941276326,14.455990131259961,0.6199989318847692,0.3572395850155168,0.6294996261596673,-0.7499658927965207,2.008965145115855,-0.060233133318426724,1.3192323856377612,-1.1823302458667513,59.28142071197793,10.566618567749337,0.6897327594780941,9,-0.01999950408935547,-0.3599996566772461,-0.8375000953674316,1.2099990844726562,4.6499996185302805,0,0.14920067184747254,1.7037044886195414,28.07999992370605,2.049178277509568,27.8799991607666,2.2000091553083623,27.8700008392334,0.14920067184747254
4825,2005-09-27,28.399999618530273,28.520000457763672,27.90999984741211,28.06999969482422,3602700.0,0.008880994791752528,1.1403470026267797,-4.714305177111956,58.962951115953764,56.500688943416066,-0.4298949951778468,-0.9606626263128213,-0.4861191709816808,1.0828570958164718,14.157404117880578,0.6100006103515625,0.34789317106162443,0.8244996070861816,-0.6047654434911784,2.2537646576635417,0.10986708179750337,1.53913213237486,-1.3800836348458994,83.78379423310365,36.01007027753724,0.7146325252886793,9,-0.26499938964844105,-0.6099996566772461,-1.130000114440918,0.875,4.469999313354499,1,0.1264084577749609,-2.7575918711780765,28.149999618530273,1.7037044886195414,28.07999992370605,2.049178277509568,27.8799991607666,0.1264084577749609
4826,2005-09-28,29.020000457763672,29.479999542236328,28.440000534057614,28.53000068664551,7774700.0,0.021831015759199657,-2.10447429776838,1.4848481345547966,60.14387711303905,58.66662970195027,-0.8526798692742013,-1.5083560799513762,-1.1382747738154748,0.47026968121804913,13.738931333805931,1.0799999237060547,0.36735245143453454,1.3495004653930671,-0.19982165420572784,2.898822584991862,0.5748394055936679,2.1241615251924664,-1.9488827952788625,80.17245064734763,33.584685588290945,0.7746610597993984,9,-0.6500005722045898,-1.205000877380371,-1.7500009536743164,0.25499916076660156,3.6599998474121094,2,0.1330117349918547,1.1403470026267797,28.399999618530273,-2.7575918711780765,28.149999618530273,1.7037044886195414,28.07999992370605,0.1330117349918547
4827,2005-09-29,29.76000022888184,29.79999923706055,28.709999084472656,28.8799991607666,6218100.0,0.025499647120791114,1.270835816862558,1.7959213860592416,66.66666666666666,58.80491923356415,-1.2788047061848502,-2.1440591450183,-1.9073290839771069,-0.26568238656626875,13.392423844234294,1.0900001525878942,0.5304662141934458,1.9535002708435094,0.1764265240061178,3.730574017680901,1.0649633974248154,2.8420371442622034,-2.6387049211726037,98.28330431380061,49.81836187160291,0.888536873418695,9,-1.2800006866455114,-1.5900001525878942,-2.4450006484985387,-0.5150012969970739,2.6900005340576065,3,0.06821238813954733,-2.10447429776838,29.020000457763672,1.1403470026267797,28.399999618530273,-2.7575918711780765,28.149999618530273,0.06821238813954733
4828,2005-09-30,29.85000038146973,29.989999771118164,29.25,29.54999923706055,5145000.0,0.0030241986524095488,1.5517236843403681,0.3409099775886794,67.52020901651042,59.56352429904392,-1.4560854745950422,-2.1040854032915846,-2.028193713754913,-0.34188930399747264,12.884235536149818,0.7399997711181641,0.7245776893675142,1.8925004005432164,-0.041504403148490354,3.8265052042349232,0.925497998697363,2.85950280238907,-2.6215569165864423,93.26925986617398,41.84034563184828,0.9670024018458531,9,-1.2750005722045934,-1.5850000381469762,-2.242500782012943,-0.7000007629394567,2.640001296997074,4,0.08241209247516146,1.270835816862558,29.76000022888184,-2.10447429776838,29.020000457763672,1.1403470026267797,28.399999618530273,0.08241209247516146
4829,2005-10-03,30.60000038146973,30.65999984741211,29.20000076293945,29.54999923706055,9487800.0,0.025125627819609253,1.4957247679800414,3.4999904632932157,74.41859777412029,61.813740053408424,-2.1359841098307086,-2.6795843779609463,-2.80903896435159,-1.0768680880512171,12.325533769941226,1.4599990844726598,0.9715576072352867,2.4445003509521506,0.2811842111028682,4.607816490801433,1.3628422810275111,3.52615842087679,-3.2058635382123484,97.81820123845894,39.50835160365297,1.0816580699246405,10,-1.6900005340576207,-2.0000000000000036,-2.992500782012943,-1.4500007629394567,1.6700000762939418,0,0.05392155548891586,1.5517236843403681,29.85000038146973,1.270835816862558,29.76000022888184,-2.10447429776838,29.020000457763672,0.05392155548891586
4830,2005-10-04,29.940000534057614,30.479999542236328,29.809999465942386,29.84000015258789,6323700.0,-0.021568622195566656,-7.374909103913925,0.09523835474102436,67.12328213976417,63.100691960331176,-1.2640211513537771,-1.913716613955092,-2.1839986214981693,-0.4043348449208004,12.595362997779217,0.7900009155273438,0.862345978950799,1.6550004959106417,-0.6128483223786638,3.922849314199947,0.5210760867659907,2.7889249050552927,-2.2845946504678523,67.5675884662076,6.213941444069434,1.1339244091446523,10,-1.0300006866455043,-1.340000152587887,-2.3325009346008265,-0.7900009155273402,2.4899997711181676,1,0.09552433707372887,1.4957247679800414,30.60000038146973,1.5517236843403681,29.85000038146973,1.270835816862558,29.76000022888184,0.09552433707372887
4831,2005-10-05,29.28000068664551,29.95000076293945,29.25,29.76000022888184,4889700.0,-0.02204408268668312,-1.5925910227609412,-4.799977111903888,64.16667045108788,63.87458465657807,-0.4279866356781383,-1.1479678872319319,-1.570572128195277,0.2619330314439914,12.71052005873159,0.7000007629394496,0.8161892482157391,0.8905006408691456,-1.357422568724548,3.1384238504628392,-0.23346096392770121,2.0144622456659924,-1.3842272859499616,29.230839956884342,-35.55419416706546,1.1239616047968461,10,-0.21500110626221058,-0.6800003051757848,-1.6725010871887243,-0.13000106811523793,3.379999160766598,2,0.12260922681182329,-7.374909103913925,29.940000534057614,1.4957247679800414,30.60000038146973,1.5517236843403681,29.85000038146973,0.12260922681182329
4832,2005-10-06,28.940000534057614,29.399999618530273,28.690000534057614,29.28000068664551,5305700.0,-0.011612026796945063,1.448281078379155,0.7083343267450418,46.054752875534895,62.34033379204602,0.08737568149104646,-0.7412214167897311,-1.2843130475051474,0.5918374823942578,13.484566740398435,0.7099990844726598,0.889324605543699,0.4840004920959444,-1.7454431732260076,2.7134441574178965,-0.6307213405650316,1.5987223247569204,-0.8230890176247385,12.690359753187042,-46.29734081874476,1.114721832660976,10,0.34499931335449574,-0.3400001525878871,-1.3325009346008265,-0.24500083923339488,3.9699993133544957,3,0.1292328853524658,-1.5925910227609412,29.28000068664551,-7.374909103913925,29.940000534057614,1.4957247679800414,30.60000038146973,0.1292328853524658
4833,2005-10-07,29.149999618530273,29.149999618530273,28.59000015258789,29.020000457763672,4588000.0,0.007256360767012637,7.615432017254281,-0.3823503012487438,53.76532726901038,62.09137049129861,0.05041987476657184,-0.8490479206926409,-1.5560700472848445,0.37389921035289575,13.965864725519095,0.5599994659423828,0.9548937954111558,0.6014995574951172,-1.5789718063585667,2.781970921348801,-0.48873612443172476,1.6917352394219591,-0.8296410356190584,27.053118285118256,-29.225786497992633,1.0902356819268415,10,0.13500022888183594,-0.5499992370605469,-1.5425000190734863,-0.4549999237060547,3.8799991607666016,4,0.11320758791061536,1.448281078379155,28.940000534057614,-1.5925910227609412,29.28000068664551,-7.374909103913925,29.940000534057614,0.11320758791061536
4834,2005-10-10,29.09000015258789,29.63999938964844,28.93000030517578,29.040000915527344,5657800.0,-0.0020583007453709445,-4.2592435609432435,0.38461199876755137,64.09186493738994,62.66124980479151,0.2880749564520073,-0.678942063932169,-1.544647147845673,0.4149916788385113,14.796074120582874,0.7099990844726598,1.0148760779547814,0.44950008392333984,-1.6542060649257166,2.5532062327723963,-0.6023529905011884,1.501353158347868,-0.5824702685166052,26.455034998344946,-30.98415324746909,1.0518530744245276,10,0.46000003814697266,-0.48999977111816406,-1.4825005531311035,-0.5900001525878906,3.759998321533196,0,0.11687870429854375,7.615432017254281,29.149999618530273,1.448281078379155,28.940000534057614,-1.5925910227609412,29.28000068664551,0.11687870429854375
4835,2005-10-11,28.59000015258789,29.31999969482422,28.459999084472656,29.01000022888184,5470800.0,-0.01718803703600258,-1.529405329900117,-8.400129701686193,56.97674031770673,62.309345716421255,0.9139750949705352,-0.04167578791438942,-1.0942324659687301,0.8848420086983637,14.84082408185707,0.8600006103515625,1.0322366222617667,-0.13899993896484375,-2.0613442568114806,1.783344378881793,-1.1001720978881622,0.8221722199584747,2.0699996948242188,8.72489407186474,-48.716062562738536,0.9611721589233193,10,0.9699993133544922,0.07499980926513672,-0.9700007438659668,-0.21000099182128906,4.709999084472663,1,0.12871634436989243,-4.2592435609432435,29.09000015258789,7.615432017254281,29.149999618530273,1.448281078379155,28.940000534057614,0.12871634436989243
4836,2005-10-12,28.290000915527344,28.920000076293945,28.15999984741211,28.46999931335449,5048900.0,-0.010493152691829932,-2.454542301906913,0.42856753602389336,53.761484778479776,60.875436617733826,1.2287504226658186,0.3636000633995451,-0.821247109067702,1.1517628112319187,15.430298442898371,0.7600002288818359,1.0837836460165384,-0.49399919509887624,-2.2897184944219298,1.3017201042241773,-1.391858844760403,0.4038604545626505,2.325998916625977,8.78385867057757,-50.004902479367786,0.8978596496615261,10,1.1199989318847656,0.3749990463256836,-0.6900010108947754,0.009998321533206678,5.50999832153321,2,0.14634143710388292,-1.529405329900117,28.59000015258789,-4.2592435609432435,29.09000015258789,7.615432017254281,29.149999618530273,0.14634143710388292
4837,2005-10-13,28.29999923706055,28.440000534057614,27.86000061035156,28.20000076293945,4861100.0,0.00035342245350444834,2.0526225969985012,-0.5555520233970686,52.0912496514373,59.16110779939237,1.1062002942512237,0.48893173986128957,-0.8419363633513406,1.104496411286,15.929648921633266,0.5799999237060547,1.097490667600514,-0.554000854492184,-2.137048288972263,1.0290465799878952,-1.3455245717322235,0.2375228627478556,2.2177605957031226,24.719040924443526,-34.50401662543968,0.791523717240039,10,0.9600009918212855,0.3650007247924769,-0.9774990081787145,-0.19999980926514027,5.20000076293945,3,0.15406362996087553,-2.454542301906913,28.290000915527344,-1.529405329900117,28.59000015258789,-4.2592435609432435,29.09000015258789,0.15406362996087553
4838,2005-10-14,29.940000534057614,30.03000068664551,28.53000068664551,28.61000061035156,8156800.0,0.057950577427909655,-1.0134231280778596,13.300202182039186,63.10396365592198,57.90392623070367,-0.5807656206563117,-1.1709371347435962,-2.439297492878353,-0.5805399281439598,15.392172298000911,1.730001449584961,1.0961232375548065,1.0605004310607882,-0.5771038401052095,2.698104702226786,0.24169829547778932,1.879302566643787,0.418293745361332,95.85252767633054,35.12342208167467,0.8188021355829982,10,-0.7700004577636683,-1.2750005722045863,-2.6825003623962367,-1.8400011062622035,3.390001296997081,4,0.0991983720900751,2.0526225969985012,28.29999923706055,-2.454542301906913,28.290000915527344,-1.529405329900117,28.59000015258789,0.0991983720900751
4839,2005-10-17,30.38999938964844,30.5,29.940000534057614,29.940000534057614,5949600.0,0.015030021628721801,-1.4888928448812755,0.33834502361240915,64.15363198139424,57.573965101995896,-1.1886891528976662,-1.5698983861590605,-2.8428046517367314,-1.0788431424227376,14.949413025039831,0.5599994659423864,0.9849303974484869,1.426999282836917,-0.3414388855274524,3.195437451201286,0.5427801986547323,2.3112183670191015,-2.529998779296882,95.83330925064315,36.449880455604244,0.8842190841821844,10,-1.2099990844726598,-1.7249994277954137,-3.2224993705749547,-2.289999961853031,3.069999694824215,0,0.08687066280585976,-1.0134231280778596,29.940000534057614,2.0526225969985012,28.29999923706055,-2.454542301906913,28.290000915527344,0.08687066280585976
4840,2005-10-18,30.36000061035156,30.6299991607666,30.25,30.3700008392334,4650800.0,-0.0009871266830989711,-2.304319702787199,-0.022222787364002645,60.40373627389068,57.155861304529544,-1.2212785307964928,-1.4056184149633744,-2.7540985347986258,-1.1032423916437857,15.506302150930818,0.37999916076660156,0.8524093975561975,1.2660004615783649,-0.5091309496409728,3.0411318727977026,0.3784347559686978,2.153566167188032,-2.4472000122070305,90.25275481192627,32.11518843629959,0.8875657056096685,10,-1.115000724792477,-1.6950006484985316,-3.1925005912780726,-2.260001182556149,3.4999999999999964,1,0.08201573826452879,-1.4888928448812755,30.38999938964844,-1.0134231280778596,29.940000534057614,2.0526225969985012,28.29999923706055,0.08201573826452879
4841,2005-10-19,30.959999084472656,30.989999771118164,29.65999984741211,30.31999969482422,8092900.0,0.019762795192979077,2.799995640350734,-63.99847415599481,59.523810244652466,58.652423234431495,-1.740991890725926,-1.857486819217847,-3.281726769415254,-1.7558198874934696,16.344071898427025,1.3299999237060547,0.5946160336897783,1.7114990234375007,-0.15081747486080488,3.5738155217358063,0.7803407742883479,2.6426572725866535,-2.938510543823245,99.04151135177429,44.08263726235829,0.9311582491491527,10,-1.534998893737793,-2.1249990463256836,-3.79249906539917,-2.859999656677246,2.950000762939453,2,0.07558140251242684,-2.304319702787199,30.36000061035156,-1.4888928448812755,30.38999938964844,-1.0134231280778596,29.940000534057614,0.07558140251242684
4842,2005-10-20,30.479999542236328,31.040000915527344,30.34000015258789,30.959999084472656,6996200.0,-0.015503861641813277,1.1874914318752123,-0.75,54.70851890087559,58.75722230463874,-1.139389677351005,-1.2360894582813984,-2.712165483721037,-1.330925988266607,17.366692803304716,0.7000007629394531,0.42676237007790263,1.1014994621276841,-0.721156446917508,2.9241553711728763,0.19017150760508628,2.012827416650282,-2.280400327758791,77.68919034957666,26.43717297513328,0.9113279545225964,10,-1.029998779296875,-1.6149988174438477,-3.312499523162842,-2.380000114440918,2.729999542236328,3,0.1089238761379796,2.799995640350734,30.959999084472656,-2.304319702787199,30.36000061035156,-1.4888928448812755,30.38999938964844,0.1089238761379796
4843,2005-10-21,31.209999084472656,31.28000068664551,30.51000022888184,30.79999923706055,7835200.0,0.023950116574797287,1.7999861284505116,-0.8541671633725061,54.57270909869236,57.69953832256124,-1.7281856009837675,-1.8125021198006088,-3.3674196554973648,-2.113303756009131,18.398298994203717,0.8000011444091832,0.34551286696308736,1.6749990463256843,-0.21448962762436352,3.564487720275732,0.7302547093506604,2.619743383300708,-2.783167733911135,95.67891568463752,48.23865545865928,0.9447443369750235,10,-1.639998435974121,-1.9899988174438477,-4.04249906539917,-3.109999656677246,1.19000244140625,4,0.07337395010263381,1.1874914318752123,30.479999542236328,2.799995640350734,30.959999084472656,-2.304319702787199,30.36000061035156,0.07337395010263381
4844,2005-10-24,32.34999847412109,32.360000610351555,30.940000534057614,31.01000022888184,7817800.0,0.03652673576064269,1.0882315404757028,3.268289619367507,66.85315133027709,58.79691732395795,-2.634130426811897,-2.763395598328227,-4.422721370424149,-3.2981470385958183,19.313856822729274,1.4200000762939418,0.5040269731206557,2.6049984931945716,0.4488671674641509,4.761129818924992,1.5269328303293612,3.683064156059782,-3.637850189951166,99.62955061466057,52.47420483218189,1.0780656628652094,10,-2.2399978637695312,-2.5899982452392543,-4.409998416900628,-4.2499990463256765,0.26000213623046875,0,0.030293768258368825,1.7999861284505116,31.209999084472656,1.1874914318752123,30.479999542236328,2.799995640350734,30.959999084472656,0.030293768258368825
4845,2005-10-25,31.989999771118164,32.31999969482422,31.36000061035156,32.189998626708984,8857300.0,-0.011128244821739575,3.1739000634399526,-0.14925307275690644,69.7810416532084,60.57686808781668,-1.9457376650321976,-2.2352557100250685,-3.9807843130962013,-2.9767589478696017,20.41893184203765,0.9899978637695277,0.5961425950500008,2.065499782562256,-0.21341403645288892,4.344413601577401,0.9260428730546835,3.2049566920698283,-2.840109207806446,86.2962690858436,35.35038373920088,1.1394569095075717,10,-1.8799991607666087,-2.2299995422363317,-4.03249979019165,-3.890000343322754,1.8900012969970703,1,0.045951838820632585,1.0882315404757028,32.34999847412109,1.7999861284505116,31.209999084472656,1.1874914318752123,30.479999542236328,0.045951838820632585
4846,2005-10-26,32.880001068115234,33.639999389648445,32.0,32.209999084472656,14979100.0,0.02782123486604715,-2.0091727707647373,-3.350029087233089,76.62165404936998,63.30246857647586,-2.364867580530195,-2.973711960362518,-4.755216561976994,-3.899150479759559,20.95723543099377,1.6499996185302805,0.6715871200639221,2.7625010490417488,0.1734241593561805,5.3515779387273135,1.4679626041989664,4.057039493884531,-3.3448972991587347,76.96974250787487,20.309668616144066,1.294538444842783,10,-1.7950010299682546,-2.4800014495849574,-4.922501087188721,-4.780001640319824,2.0900001525878906,2,0.029805337907566454,3.1739000634399526,31.989999771118164,1.0882315404757028,32.34999847412109,1.7999861284505116,31.209999084472656,0.029805337907566454
4847,2005-10-27,31.790000915527344,32.400001525878906,31.440000534057614,32.299999237060554,6973700.0,-0.03315085514534544,1.7042171037432337,-0.7611892710533763,65.9420501849646,63.617811524147264,-0.813273246713095,-1.816989496932898,-3.58088511127648,-2.8451738945995046,21.011359769389227,1.4400005340576207,0.8153935445421538,1.5710008621215827,-1.1163642699697434,4.258365994212912,0.2273182960759179,2.9146834281672476,-1.6802117596739734,40.89460159254497,-18.704592243248584,1.3436825660456646,10,-0.14000129699706676,-1.3900012969970668,-3.83250093460083,-3.6900014877319336,3.4599990844726562,3,0.06668760210224733,-2.0091727707647373,32.880001068115234,3.1739000634399526,31.989999771118164,1.0882315404757028,32.34999847412109,0.06668760210224733
4848,2005-10-28,32.310001373291016,32.360000610351555,31.8700008392334,32.200000762939446,5898000.0,0.016357359005601202,3.6666848319711836,-0.21568818113140897,68.42107215762304,64.09197154372823,-1.07475696977777,-2.2590668975169663,-4.0013583843981735,-3.398539860868304,20.91007663862389,0.5699996948242116,1.0380336206143994,1.968001270294188,-0.8692590630292685,4.8052616036176445,0.5493711036324598,3.3866314369559163,-1.705982784706336,50.74079333021086,-12.511793908523437,1.4186301666617276,10,-0.6600017547607386,-1.7550020217895508,-4.352501392364502,-4.2100019454956055,4.680000305175781,4,0.02785508118008373,1.7042171037432337,31.790000915527344,-2.0091727707647373,32.880001068115234,3.1739000634399526,31.989999771118164,0.02785508118008373
4849,2005-10-31,32.25,32.509998321533196,32.060001373291016,32.169998168945305,7293900.0,-0.0018570526382154506,-2.0000254317031136,0.7272853377722468,72.04820401196069,65.38580129240268,-0.808154145655049,-2.180931095758769,-3.8262903102200525,-3.3762641321800437,20.313891179684575,0.4499969482421804,1.300524065134674,1.8254999160766587,-1.1365581867581867,4.787558018911504,0.34447086465923604,3.3065289674940814,-1.2209440992663936,39.03508184872372,-29.829567768214744,1.4810290514174222,10,-0.600000381469723,-1.5,-4.292500019073486,-4.15000057220459,4.220001220703132,0,0.004651210104772208,3.6666848319711836,32.310001373291016,1.7042171037432337,31.790000915527344,-2.0091727707647373,32.880001068115234,0.004651210104772208
4850,2005-11-01,32.799999237060554,32.860000610351555,31.79999923706055,31.82999992370605,4394900.0,0.017054239908854463,-1.05825372164209,12.124713904252346,76.37427331093593,67.25807496643418,-1.0902975317299202,-2.641090506858287,-4.253104154278489,-3.939458430843203,19.765988863136844,1.060001373291005,1.3802230839386134,2.232499217987069,-0.902188569887322,5.367187005861457,0.6651553240498771,3.799843111924261,-1.4054112478788703,61.818155020707934,-14.041286601366807,1.5673438939371938,11,-0.8099994659423864,-2.049999237060554,-4.839999198913581,-4.699999809265144,3.3300018310546733,1,-0.005792641192939985,-2.0000254317031136,32.25,3.6666848319711836,32.310001373291016,1.7042171037432337,31.790000915527344,-0.005792641192939985
4851,2005-11-02,32.86999893188477,33.009998321533196,32.529998779296875,32.799999237060554,5298000.0,0.002134137086964527,1.742866485013806,0.07216468492347908,76.53891635087963,69.6836746831013,-0.9620402972699758,-2.5595773033334766,-4.224612194502399,-4.030683025975826,20.024027115131837,0.479999542236321,1.4300149788450014,2.1229990005493242,-1.1108422251803063,5.356840226278951,0.5060783876845107,3.7399196134141377,-1.1610533466377433,91.08282885713298,8.392832341088479,1.6169206128648137,11,-0.7949991226196289,-2.1199989318847727,-4.907498836517341,-4.769999504089363,2.729999542236321,2,0.03072717277306425,-1.05825372164209,32.799999237060554,-2.0000254317031136,32.25,3.6666848319711836,32.310001373291016,0.03072717277306425
4852,2005-11-03,32.68000030517578,32.990001678466804,32.259998321533196,32.97999954223633,5619400.0,-0.005780305229176275,3.562470943054233,-4.285722070844686,69.13409231308566,71.30160615136721,-0.4773518816533411,-2.187157699557943,-3.9678922386858133,-3.8684987695608157,20.89019565656372,0.730003356933608,1.5320917980856095,1.7460003852844252,-1.4804063436337884,4.972407114202639,0.13279702082532197,3.359203749743532,-0.8800010681152308,72.72741602930734,-7.95484315712784,1.6132033644591062,11,-0.3900003433227539,-1.9300003051757812,-4.58750057220459,-4.580000877380371,2.579998016357422,3,0.07007346677303006,1.742866485013806,32.86999893188477,-1.05825372164209,32.799999237060554,-2.0000254317031136,32.25,0.07007346677303006
4853,2005-11-04,32.450000762939446,33.200000762939446,32.34999847412109,32.610000610351555,4553400.0,-0.007037929623271988,-3.7221768938149684,0.5333341810459926,64.84151954786448,71.07809150887694,-0.059184344209121775,-1.788975933879172,-3.658283630347267,-3.668252761000609,21.980725584155007,0.8500022888183594,1.6056973106716868,1.3510007858276296,-1.8284456376920488,4.5304472093473045,-0.2387224259322096,2.940723997587469,-0.3924015045165916,46.42862981673084,-31.001310220854073,1.5897232117598379,11,0.04999923706055398,-1.700000762939446,-4.125000953674309,-4.350001335144036,2.0900001525878977,4,0.08628656922123668,3.562470943054233,32.68000030517578,1.742866485013806,32.86999893188477,-1.05825372164209,32.799999237060554,0.08628656922123668
4854,2005-11-07,32.490001678466804,32.65999984741211,32.259998321533196,32.59000015258789,3328800.0,0.001232693823941089,2.3333757192358413,0.6249910592947128,65.32375542016578,70.58283748298331,-0.08631417668776464,-1.645566020557503,-3.614635041101817,-3.7446231991218966,22.618216511929656,0.40000152587891336,1.7663082585149859,1.2210016250610423,-1.868470577506848,4.310473827628929,-0.32373447622290286,2.7657377263449874,1.1499977111816406,49.28583495457853,-25.426504442745383,1.5447361012839438,11,0.04999828338622336,-1.740001678466804,-4.070001602172859,-4.390002250671394,2.029998779296868,0,0.13850414796938693,-3.7221768938149684,32.450000762939446,3.562470943054233,32.68000030517578,1.742866485013806,32.86999893188477,0.13850414796938693
4855,2005-11-08,32.27000045776367,32.400001525878906,31.95000076293945,32.259998321533196,4243300.0,-0.006771351472380505,2.3332862390506057,-0.10002288853292321,59.96956951400634,68.73260586794291,0.19845130329407823,-1.197108993477766,-3.304401308866389,-3.5455551836949297,23.725757047446187,0.5400009155273544,1.8836699579701062,0.8170003890991211,-2.029449812309686,3.663450590507928,-0.6062247116052788,2.2402254898035245,1.3423989105224692,25.599975585937855,-44.13323347902248,1.4232251007044034,11,0.050000190734856176,-1.5200004577636719,-3.515000343322754,-4.040000915527344,2.6599998474121094,1,0.13015186561390335,2.3333757192358413,32.490001678466804,-3.7221768938149684,32.450000762939446,3.562470943054233,32.68000030517578,0.13015186561390335
4856,2005-11-09,32.43000030517578,32.59999847412109,32.11999893188477,32.330001831054695,2677300.0,0.004958160679964241,1.1818418269147464,9.997711670472736,65.60000610351554,68.69460097000413,-0.035865658959423286,-1.0867667811527646,-3.3646462594733073,-3.7217785759297684,25.310804000205987,0.4799995422363139,1.8130640649232745,0.7700002670288093,-1.682873885140559,3.222874419198174,-0.456436809055873,1.9964373431134916,1.1159031188964903,38.39996337890664,-29.07409594458722,1.2264370760846828,11,0.06999969482421875,-1.6800003051757812,-3.6750001907348633,-4.200000762939453,6.3899993896484375,2,0.11409191267719265,2.3332862390506057,32.27000045776367,2.3333757192358413,32.490001678466804,-3.7221768938149684,32.450000762939446,0.11409191267719265
4857,2005-11-10,32.65999984741211,32.700000762939446,32.299999237060554,32.299999237060554,3545600.0,0.007092184399382306,-1.2222269317170436,3.6000610360877716,62.60870228642996,68.04878209542711,-0.14469381560223837,-1.0259807100596916,-3.4875825290243583,-3.9620387990675923,27.36020923754715,0.40000152587889204,1.7559024304949915,0.7819997787475579,-1.1285649820343764,2.6925645395294886,-0.17328260164340747,1.7372821591385232,0.8220674702148472,56.79992675781295,-6.812849543970877,0.9552823803909659,11,-0.15999984741210938,-1.9099998474121094,-3.8274998664855957,-4.430000305175781,5.790000915527344,3,0.09001832946860655,1.1818418269147464,32.43000030517578,2.3332862390506057,32.27000045776367,2.3333757192358413,32.490001678466804,0.09001832946860655
4858,2005-11-11,32.90999984741211,33.09999847412109,32.540000915527344,32.540000915527344,2727500.0,0.007654623428291485,-2.0270225686389356,1.0277730682829855,55.76133027738971,66.23912945825256,-0.33596378527811055,-1.098381901667615,-3.618636826336939,-4.217277443272295,28.165143051563003,0.5599975585937429,1.5577632896553126,0.8834998130798368,-0.845927268845216,2.6129268950048896,0.018786272117310432,1.7482133540423632,0.5107848080273456,83.47834740351341,23.412625882758434,0.8647135409625257,11,-0.4099998474121094,-2.1599998474121094,-3.9674997329711914,-4.680000305175781,5.159999847412109,4,0.07140682117948671,-1.2222269317170436,32.65999984741211,1.1818418269147464,32.43000030517578,2.3332862390506057,32.27000045776367,0.07140682117948671
4859,2005-11-14,33.029998779296875,33.09999847412109,32.77000045776367,32.810001373291016,2630100.0,0.003646275674297872,-1.1999923705860187,0.5945893002587815,61.25539847684605,64.55925447668702,-0.3728985934416329,-1.065064188648151,-3.609718032514955,-4.333727165674521,28.65897234224648,0.32999801635741477,1.5220953346776511,0.8714987754821806,-0.7302933907315605,2.4732909416959217,0.07060269237531003,1.6723948585890511,0.33195452044257934,93.91305790058607,35.63006302853284,0.8008960831068709,11,-0.454998016357429,-2.279998779296875,-4.087498664855957,-4.799999237060547,4.420001983642578,0,0.04571608210827227,-2.0270225686389356,32.90999984741211,-1.2222269317170436,32.65999984741211,1.1818418269147464,32.43000030517578,0.04571608210827227
4860,2005-11-15,32.84999847412109,33.389999389648445,32.689998626708984,32.810001373291016,5634400.0,-0.005449600721408765,-3.9999591286222764,0.18180714743975546,49.61633510019182,61.56785655994392,-0.20680812018359518,-0.7261867479528448,-3.323122572626154,-4.138254929796204,29.166258494918207,0.7000007629394602,1.4086261279187404,0.5669985771179142,-0.8187044958725664,1.952701650108395,-0.1258529593773261,1.2598501136131546,-0.8999977111816371,57.48025819784043,1.4965274623415254,0.6928515364952397,11,-0.17999839782714133,-2.0999984741210866,-3.7749981880187917,-4.6199989318847585,4.6000022888183665,1,0.050837201254611886,-1.1999923705860187,33.029998779296875,-2.0270225686389356,32.90999984741211,-1.2222269317170436,32.65999984741211,0.050837201254611886
4861,2005-11-16,33.299999237060554,33.36999893188477,32.720001220703125,32.740001678466804,4248600.0,0.013698653998233112,-1.1666645473849908,14.000953743445502,73.0886561185049,62.00725253832384,-0.658664449052921,-1.0454951128133914,-3.653943309038052,-4.563623102055274,30.40837548633446,0.6499977111816477,1.28190537688549,0.8999993324279885,-0.40835425352148036,2.208352918377461,0.2458225394532505,1.5541761254027229,-1.3211985015869239,91.74310642303936,32.45236473580136,0.6541767929747356,11,-0.6299991607666087,-2.549999237060554,-4.187499523162849,-5.069999694824226,3.8100013732910085,2,0.04894898214595611,-3.9999591286222764,32.84999847412109,-1.1999923705860187,33.029998779296875,-2.0270225686389356,32.90999984741211,0.04894898214595611
4862,2005-11-17,33.799999237060554,33.799999237060554,33.049999237060554,33.049999237060554,4902700.0,0.015015015359025385,1.0,1.339291553133515,72.92304405799246,62.90519970611584,-1.098616354936226,-1.3534059279374304,-4.040035934176203,-5.0335975697657,31.797802126357578,0.75,1.0697935215869876,1.233999347686776,0.12390451120868562,2.34409418416487,0.6789519294477273,1.789046765925825,-1.7929745285034286,100.0,37.990765981369265,0.5550474182390462,11,-0.924999237060554,-2.9699993133544993,-4.762499332427986,-5.569999694824226,3.1399993896484233,3,0.14852072695491092,-1.1666645473849908,33.299999237060554,-3.9999591286222764,32.84999847412109,-1.1999923705860187,33.029998779296875,0.14852072695491092
4863,2005-11-18,33.5,34.240001678466804,33.43000030517578,34.150001525878906,6211400.0,-0.008875717273141626,-1.050634011608273,-0.866668701171875,67.9083204172775,63.1923735946838,-0.7085198837494531,-0.9202297496735525,-3.617273016470847,-4.711399309607806,33.173582250404806,0.8100013732910227,0.8339621498015433,0.8195000648498549,-0.16724235954565358,1.8062424892453635,0.32612885265210423,1.3128712770476056,-1.4212563103027378,52.25805022592783,-12.134401196806763,0.49337121219775426,11,-0.404998779296875,-2.1149988174438406,-4.537499904632568,-5.270000457763672,3.3699989318847727,4,0.14776121680416288,1.0,33.799999237060554,-1.1666645473849908,33.299999237060554,-3.9999591286222764,32.84999847412109,0.14776121680416288
4864,2005-11-21,33.330001831054695,33.669998168945305,32.889999389648445,33.639999389648445,3594700.0,-0.0050745722073225474,3.216265258990679,0.4769182013451178,58.52095080507352,63.03141596035793,-0.4546481722851681,-0.7094200824019836,-3.3223435678415107,-4.51214138053804,33.47284696092563,0.7799987792968608,0.7158169325189903,0.6005017280578713,-0.41407509070324977,1.6150785468189888,0.0932133186773143,1.1077901374384282,-1.1215826620312583,41.290448016853816,-22.459863168858675,0.507288409380559,11,-0.15000152587890625,-1.380001068115238,-4.412501811981208,-5.1000022888183665,3.589996337890618,0,0.14221414951598077,-1.050634011608273,33.5,1.0,33.799999237060554,-1.1666645473849908,33.299999237060554,0.14221414951598077
4865,2005-11-22,33.459999084472656,33.470001220703125,33.049999237060554,33.200000762939446,4386300.0,0.0039003074190304687,1.999986376207358,-0.8387108682811806,59.30601267155613,62.33208335680689,-0.44487586346883035,-0.7627485489455665,-3.3094608338699594,-4.609271153921757,33.78828430826686,0.420001983642571,0.659653123971971,0.656999015808104,-0.3449162235494896,1.6589142551656977,0.15604139612931078,1.1579566354868973,-1.129684964882621,48.68405532313214,-11.129325498273836,0.5009576196787965,11,-0.18999862670897727,-1.5099983215331996,-4.537498950958252,-5.229999542236328,3.5,1,0.11924691535088483,3.216265258990679,33.330001831054695,-1.050634011608273,33.5,1.0,33.799999237060554,0.11924691535088483
4866,2005-11-23,33.860000610351555,33.919998168945305,33.34999847412109,33.43000030517578,3786700.0,0.011954618554204322,1.0727434143905985,1.6538580043134976,67.45564000063175,62.8706319917182,-0.6936440121696634,-1.144231905188228,-3.57091650171931,-4.966240953867626,33.41853345701147,0.5699996948242188,0.6083124572297152,1.008000564575191,-0.1000098128834992,2.1160109420338777,0.4539953758458495,1.5620057533045326,-1.4151052372289143,71.85182045521871,13.107202917586903,0.5540051887293436,11,-0.4699993133544851,-1.9099998474120987,-4.905000686645501,-5.630001068115227,4.6599998474121165,2,0.10602481062833702,1.999986376207358,33.459999084472656,3.216265258990679,33.330001831054695,-1.050634011608273,33.5,0.10602481062833702
4867,2005-11-25,33.90999984741211,33.97999954223633,33.400001525878906,33.81999969482422,1417900.0,0.0014766460767654532,4.043471049707263,0.20930253189262424,72.81250745058756,64.76520723318463,-0.6120472878320129,-1.082777238246507,-3.469583343149033,-4.955555686171735,33.740070152410496,0.5799980163574219,0.6311332825037113,0.9519998550415067,-0.13363019609722215,2.0376299061802357,0.40918482947213874,1.4948148806108748,-1.3573980959688186,75.55546136565879,14.622870406558334,0.5428150255693651,11,-0.44499969482421875,-1.6199989318847656,-4.779999732971191,-5.515000343322754,4.509998321533203,4,0.09436746615567038,1.0727434143905985,33.860000610351555,1.999986376207358,33.459999084472656,3.216265258990679,33.330001831054695,0.09436746615567038
4868,2005-11-28,33.209999084472656,33.93000030517578,33.139999389648445,33.72999954223633,4885900.0,-0.020642900798859,-1.3939427217293598,-5.777773068282965,59.326399011735504,64.55087395928345,0.15084672558059964,-0.32874891243473314,-2.7048260709481156,-4.207745427868126,33.913018623711544,0.7900009155273366,0.5915170461155981,0.20699920654296733,-0.8394400114749345,1.2534384245608692,-0.31622040246598004,0.7302188155519147,-0.5561533374079559,29.35776605759796,-31.682879888303955,0.52321960900895,11,0.2550010681152344,-0.8349981307983327,-4.0524983406066895,-4.789999008178711,4.8600006103515625,0,0.11231555691250472,4.043471049707263,33.90999984741211,1.0727434143905985,33.860000610351555,1.999986376207358,33.459999084472656,0.11231555691250472
4869,2005-11-29,32.400001525878906,33.450000762939446,32.290000915527344,33.189998626708984,6036300.0,-0.024390171060632904,-1.2970332181368243,1.5192238565088214,51.460688412474845,64.75580210509268,0.9633922261757135,0.5197082925370253,-1.8152601505970942,-3.3608693024403884,33.516455683533806,1.1599998474121023,0.5480971824737821,-0.6104984283447266,-1.6361576104067481,0.41516075371729144,-1.1233280193757338,-0.09766883731371934,1.8400001525878977,6.508917144256619,-56.57689741130206,0.5128295910310096,11,0.8649997711181641,0.18999958038330078,-3.0050010681152344,-3.8600015640258754,6.599998474121094,1,0.13796287640405014,-1.3939427217293598,33.209999084472656,4.043471049707263,33.90999984741211,1.0727434143905985,33.860000610351555,0.13796287640405014
4870,2005-11-30,32.610000610351555,32.950000762939446,32.09000015258789,32.299999237060554,5133400.0,0.00648145291922031,-1.3561675332479621,-0.39240824170781374,52.00000678169544,62.412618845447184,0.7998858374433837,0.31067354900799415,-1.9100169904308721,-3.5333523075491797,32.7670441767922,0.8600006103515554,0.5466999570476077,-0.3909994125366296,-1.4283212473757843,0.6463224223025286,-0.9096603299562105,0.12766150488295125,1.5910010528564626,27.513260618586287,-37.096691435928875,0.5186609174195784,11,0.5550003051757884,0.1900005340576243,-2.6750001907348633,-3.465000152587887,5.770000457763672,2,0.1321679692709239,-1.2970332181368243,32.400001525878906,-1.3939427217293598,33.209999084472656,4.043471049707263,33.90999984741211,0.1321679692709239
4871,2005-12-01,33.880001068115234,33.959999084472656,32.75,32.759998321533196,5233600.0,0.03894512217091273,-1.1228065478979,3.6128960807237473,61.01085468602384,61.08904224856178,-0.42375119620364643,-0.9273248341381617,-3.0518326060156795,-4.7654157288444665,32.22729669120559,1.3499984741211009,0.5391819373101328,0.8285009384155302,-0.27800138720035505,1.9350032640314154,0.2752497756075911,1.3817521012234693,0.23656053466798,94.70907373469075,27.90865211442474,0.5532511628079422,12,-0.7150001525878906,-1.0399999618530273,-3.9450006484985423,-4.700000762939457,4.729999542236328,3,0.09090902949398183,-1.3561675332479621,32.610000610351555,-1.2970332181368243,32.400001525878906,-1.3939427217293598,33.209999084472656,0.09090902949398183
4872,2005-12-02,34.970001220703125,35.68000030517578,33.81999969482422,33.97999954223633,18389400.0,0.03217237657095873,-1.8396926114341792,0.8839279023984794,66.14422799237295,60.89303197912795,-1.4866726728743984,-1.936239387987392,-3.9986614507572185,-5.820335667833849,32.46813237896884,1.8600006103515625,0.6450270724525069,1.8040010452270536,0.42017878399607156,3.1878233064580357,1.112089914611559,2.495912175842548,-2.8800010681152344,80.22286756838031,14.890476720172487,0.6919111306154917,12,-1.085000991821289,-1.4100008010864258,-4.227501392364495,-5.150001525878903,4.3600006103515625,4,0.1015155594263708,-1.1228065478979,33.880001068115234,-1.3561675332479621,32.610000610351555,-1.2970332181368243,32.400001525878906,0.1015155594263708
4873,2005-12-05,35.25,35.45000076293945,34.490001678466804,34.59999847412109,24980100.0,0.008006827838802355,-1.2069068331696564,0.6565660847015558,66.97250382053403,61.832093425290225,-1.6677055230697988,-2.1035645907599445,-4.135731038524391,-6.064547283712674,32.57156411007243,0.9599990844726491,0.6372679606477334,1.9439998626708999,0.3195498625196933,3.568449862822103,1.1317748625953001,2.7562248627464996,-3.0881998443603536,88.0222761309408,25.21850894166775,0.8122250000756019,12,-1.364999771118164,-1.510000228881836,-4.225000381469723,-5.430000305175778,4.229999542236328,0,0.08992902606937059,-1.8396926114341792,34.970001220703125,-1.1228065478979,33.880001068115234,-1.3561675332479621,32.610000610351555,0.08992902606937059
4874,2005-12-06,36.9900016784668,37.25,35.70000076293945,35.70000076293945,15726200.0,0.04936174974373886,-1.4030978868366424,1.984612134230057,75.55559218504592,63.63760226012242,-3.1669802866600705,-3.677710020204657,-5.71189430826783,-7.754608018637427,33.13902934365002,2.0,0.6414391250197085,3.4590015411376953,1.19124153181491,5.726761550460477,2.3251215364763027,4.592881545799088,-4.757837519836428,94.96127268950212,30.18354100164592,1.1338800046613908,12,-2.3200016021728516,-2.4650020599365234,-5.887502193450928,-7.170001983642575,1.8499984741210938,1,0.029197025340664595,-1.2069068331696564,35.25,-1.8396926114341792,34.970001220703125,-1.1228065478979,33.880001068115234,0.029197025340664595
4875,2005-12-07,36.47000122070313,37.09000015258789,35.7400016784668,36.900001525878906,8746300.0,-0.014057865211354548,2.3333396126893224,-0.3333333333333278,69.40027034409343,63.853672298284835,-2.4307264168737746,-2.979693191155228,-5.03877937973715,-7.186225363907376,34.18902273963378,1.3499984741210938,0.6789336354954614,2.729001045227058,0.1911362033104851,5.266865887143631,1.4600686242687715,3.9979334661853443,-4.03712362841798,82.66669379340293,20.420023731794316,1.2689324209582873,12,-1.8000011444091868,-1.9450016021728587,-5.270001411437995,-6.65000152587891,2.969997406005845,2,0.0693720508531448,-1.4030978868366424,36.9900016784668,-1.2069068331696564,35.25,-1.8396926114341792,34.970001220703125,0.0693720508531448
4876,2005-12-08,36.13000106811523,36.7400016784668,35.65999984741211,36.7400016784668,4993000.0,-0.009322734883674633,2.5409860669885185,1.4186050637852816,64.54434100464232,62.934987137624255,-1.9387437737435889,-2.4751898935589125,-4.566446237297452,-6.806833461970118,35.0902332002025,1.0800018310546875,0.7773128751924432,2.204000854492179,-0.4673955717056728,4.875397280690031,0.8683026413932495,3.5396990675911084,-3.5044385795214836,67.34697282111831,9.46788411692831,1.3356982130989261,12,-1.460000991821282,-1.5300006866455007,-4.760001182556145,-6.310001373291005,3.599998474121101,3,0.06227511578973144,2.3333396126893224,36.47000122070313,-1.4030978868366424,36.9900016784668,-1.2069068331696564,35.25,0.06227511578973144
4877,2005-12-09,35.599998474121094,36.36000061035156,35.139999389648445,36.20000076293945,6159300.0,-0.014669321293263482,1.652170848312192,0.9836093253620718,62.74271249119242,63.31457752423057,-1.2782232936752607,-1.8062437527966608,-3.931396964552487,-6.242516211252841,35.70278359599551,1.220001220703118,0.8621607246334975,1.5269983291625948,-1.1744647545712326,4.228461412896419,0.17626678729568113,2.8777298710295085,-2.7894584850711013,40.21729966262008,-17.613850668560985,1.3507315418669126,12,-0.9299983978271484,-0.9999980926513672,-4.187498569488522,-5.7799987792968714,4.8600006103515625,4,0.08455062542821579,2.5409860669885185,36.13000106811523,2.3333396126893224,36.47000122070313,-1.4030978868366424,36.9900016784668,0.08455062542821579
4878,2005-12-12,35.2599983215332,36.4900016784668,34.84000015258789,35.689998626708984,7999300.0,-0.009550566493283674,-1.598434468133677,0.7166644414350837,61.47441453921311,64.42721376053483,-0.689341697980602,-1.350396183297491,-3.4910365475540246,-5.870947843062773,35.88053902397913,1.6500015258789062,0.8813129314642509,1.0694982528686552,-1.6233894010260954,3.762385906763406,-0.27694557407871656,2.415942079816027,-2.271879932045209,17.427311018144348,-40.74065574585009,1.3464438269473744,12,-0.5899982452392578,-0.6599979400634766,-3.7399983406066895,-5.414999008178704,3.170001983642578,0,0.11542835233307258,1.652170848312192,35.599998474121094,2.5409860669885185,36.13000106811523,2.3333396126893224,36.47000122070313,0.11542835233307258
4879,2005-12-13,34.540000915527344,35.65999984741211,34.330001831054695,35.220001220703125,9613500.0,-0.0204196664855244,-1.4181815659700971,1.5813949362147584,56.00001017252604,64.87165858173822,0.40916607002910155,-0.53911353481584,-2.7011545394805125,-5.127240271667084,35.83992749229866,1.3299980163574148,0.8667520926067809,0.27400074005127095,-2.366042755608433,2.914044235710975,-1.0460210077785774,1.5940224878811193,-1.3814072616188682,7.608667108029013,-49.62084180841918,1.320021747829852,12,0.45999908447265625,0.05999946594238281,-2.9150009155273438,-4.45000076293945,3.25,1,0.14302253896259232,-1.598434468133677,35.2599983215332,1.652170848312192,35.599998474121094,2.5409860669885185,36.13000106811523,0.14302253896259232
4880,2005-12-14,34.52000045776367,34.990001678466804,34.290000915527344,34.439998626708984,5538400.0,-0.0005790520333970317,-2.6842411709197878,-0.11764969875124819,53.8283058537909,64.07359760037902,0.8142157572867319,-0.40853143518842927,-2.5887839946038618,-5.081329493529157,35.54161174788623,0.7000007629394602,0.9579830349900931,0.17050018310546733,-2.3852652650745014,2.726265631285436,-1.107382540984517,1.4483829071954517,-1.1977505500115342,9.38773349443288,-44.092263022741605,1.277882724089984,12,1.0149993896484375,0.07999992370605469,-2.875000476837158,-4.430000305175778,4.610000610351555,2,0.12514483306887203,-1.4181815659700971,34.540000915527344,-1.598434468133677,35.2599983215332,1.652170848312192,35.599998474121094,0.12514483306887203
4881,2005-12-15,34.93000030517578,34.93000030517578,33.75,34.86999893188477,10824000.0,0.011877168075758116,38.3324432576769,0.7499999999999112,55.67929014342498,62.910826728273676,0.6356689612740141,-0.7274512472545567,-2.8784680267507596,-5.464368565729124,34.99341481736995,1.1800003051757812,1.1755684204485988,0.498999977111815,-2.0195369230257683,3.017536877249402,-0.7602684729569802,1.7582684271806102,-1.4506403937337282,43.0656781873238,-7.3070668194640405,1.2592684500687927,12,0.5699996948242188,-0.26000022888183594,-3.3949999809265172,-4.840000152587887,4.029998779296875,3,0.1291153244240002,-2.6842411709197878,34.52000045776367,-1.4181815659700971,34.540000915527344,-1.598434468133677,35.2599983215332,0.1291153244240002
4882,2005-12-16,38.81999969482422,39.34000015258789,36.93000030517578,36.97999954223633,28749600.0,0.11136556987295632,-1.4845376839265454,30.665967321511673,73.04848584392902,63.58593584198423,-2.9622928485612476,-4.450248240504294,-6.589507918793359,-9.305631007907781,34.891261026401864,4.409999847412109,1.5006796863467358,4.1379993438720675,0.967924916978518,7.308073770765617,2.5529621304252927,5.723036557318842,-5.18981417983985,90.69766648355211,36.11069677380766,1.5850372134467743,12,-2.2749996185302734,-3.104999542236328,-7.194999694824219,-8.729999542236325,-0.049999237060546875,4,0.023441521240749497,38.3324432576769,34.93000030517578,-2.6842411709197878,34.52000045776367,-1.4181815659700971,34.540000915527344,0.023441521240749497
4883,2005-12-19,38.45000076293945,39.11000061035156,38.310001373291016,38.5099983215332,10341700.0,-0.009531142060624442,-3.7059285521945964,-0.03260736609688086,75.78857405439895,63.61182271635679,-2.336327897788486,-3.8898269071917326,-6.047929085967823,-8.893182354923336,34.45575862450326,0.7999992370605469,1.6904604959419487,3.520500373840335,-0.013100541571333224,7.054101289251999,1.7536999161345008,5.287300831546169,-4.700000762939453,84.07872333891775,22.44315197259634,1.7668004577058323,12,-1.9050006866455078,-2.7350006103515625,-6.825000762939453,-8.360000610351559,1.6300010681152344,0,0.05227563801430568,-1.4845376839265454,38.81999969482422,38.3324432576769,34.93000030517578,-2.6842411709197878,34.52000045776367,0.05227563801430568
4884,2005-12-20,38.06999969482422,38.400001525878906,37.45000076293945,38.11999893188477,8891900.0,-0.00988299247269464,2.114734004965324,0.8333545269584094,72.94116968220051,64.00525597614647,-1.997027059242015,-3.306010428048012,-5.495291898605643,-8.465005716038114,34.644263865642465,1.0,1.7580327684094783,2.9034994125366183,-0.8096650643592795,6.6166638894325125,1.0469171740886694,4.760081650984567,-3.9845996856689467,77.28085110738816,10.861046088743393,1.8565822384479478,12,-1.5249996185302734,-2.354999542236328,-6.444999694824219,-7.979999542236325,1.279998779296875,1,0.009456280883566759,-3.7059285521945964,38.45000076293945,-1.4845376839265454,38.81999969482422,38.3324432576769,34.93000030517578,0.009456280883566759
4885,2005-12-21,37.45000076293945,38.61999893188477,37.349998474121094,37.959999084472656,5592300.0,-0.01628576140937188,-2.5774514702643074,10.200122072173723,65.86666531032986,64.15218089900064,-1.3671685034687542,-2.499937042067643,-4.690182945879293,-7.797073297373892,34.87695562623304,1.270000457763679,1.7925295557452188,2.084000396728513,-1.6716207094219158,5.839621502878941,0.2061898436532985,3.961810949803727,-3.0493247451782253,66.18963617069917,3.2099213205022963,1.8778105530752138,12,-0.9050006866455078,-1.7350006103515625,-5.78750038146973,-7.360000610351559,2.279998779296875,2,0.0090787755850823,2.114734004965324,38.06999969482422,-3.7059285521945964,38.45000076293945,-1.4845376839265454,38.81999969482422,0.0090787755850823
4886,2005-12-22,37.45000076293945,37.90999984741211,36.91999816894531,37.45000076293945,4699200.0,0.0,1.152181845322011,-0.0,62.204722339971376,64.09240421553164,-1.2965853622322854,-2.337013006257358,-4.491585005672121,-7.735240803461188,34.5955666860015,0.9900016784667969,1.577855837004364,1.9045003890991197,-1.89100649267872,5.700007270876959,0.006746948210199832,3.8022538299880395,-2.752965297088629,21.900915684225293,-37.2908342556464,1.8977534408889198,12,-0.9050006866455078,-1.7350006103515625,-5.7400007247924805,-7.360000610351559,3.05999755859375,3,0.04485982031910396,-2.5774514702643074,37.45000076293945,2.114734004965324,38.06999969482422,-3.7059285521945964,38.45000076293945,0.04485982031910396
4887,2005-12-23,37.11000061035156,37.90999984741211,36.90999984741211,37.70000076293945,3496500.0,-0.00907877558508241,-1.0201985951148838,-100.0,59.099806204443865,63.828558845001716,-0.8044640643897125,-1.8392859557905936,-3.9531654101460703,-7.326454580925919,34.2465013455989,1.0,1.4461149277840022,1.4045001983642607,-2.370450288579484,5.179450685308002,-0.482975045107608,3.2919754418361293,-2.1343872632965173,9.090940617321841,-44.53497724461955,1.8874752434718711,12,-0.5650005340576172,-1.3950004577636719,-5.40000057220459,-6.9550008773803675,2.279998779296875,4,0.04985175003217468,1.152181845322011,37.45000076293945,-2.5774514702643074,37.45000076293945,2.114734004965324,38.06999969482422,0.04985175003217468
4888,2005-12-27,36.93999862670898,37.650001525878906,36.86000061035156,37.45000076293945,2766900.0,-0.004581028856010416,-1.358218132956797,0.8644101768338142,49.71096506972732,63.129776055801855,-0.4147032477484913,-1.4498483677299276,-3.635498674799827,-7.07087190654946,34.335766051556746,0.7900009155273438,1.3853706360540627,1.0479982376098533,-2.573269561232628,4.669266036452335,-0.7626356618113874,2.858632137031094,-1.7025220713219582,4.545346173269362,-42.04044941723053,1.8106338994212408,12,-0.39499855041503196,-1.2249984741210866,-5.08749866485595,-6.704998970031728,2.260002136230476,1,0.04953984567101566,-1.0201985951148838,37.11000061035156,1.152181845322011,37.45000076293945,-2.5774514702643074,37.45000076293945,0.04953984567101566
4889,2005-12-28,36.86999893188477,37.2599983215332,36.599998474121094,36.97999954223633,2472100.0,-0.0018949566168524612,-1.0307639940373488,0.21568656783399207,52.439010207105476,62.975409872836806,0.02298090767710903,-1.0833407278981326,-3.4301101311444313,-6.915947429264612,35.70549979205314,0.6599998474121094,1.3800845095921375,0.7544986724853615,-2.4916452256581536,4.000642570628877,-0.868573276586396,2.377570621557119,-1.386370960665701,13.366356266205685,-27.471721347053894,1.6230719490717564,12,-0.3249988555908274,-1.154998779296882,-4.629997730255134,-6.414998054504398,2.650001525878899,2,0.08706273371746542,-1.358218132956797,36.93999862670898,-1.0201985951148838,37.11000061035156,1.152181845322011,37.45000076293945,0.08706273371746542
4890,2005-12-29,36.91999816894531,37.349998474121094,36.83000183105469,36.95000076293945,3277800.0,0.001356095430133042,-3.952460535159585,0.27274934110141863,54.99366065783521,62.89922881888239,0.39026348989497706,-0.8367927649282194,-3.3403810008166204,-6.874120784289797,37.45672801549175,0.5199966430664062,1.4208012944053579,0.5889980316162138,-2.2201139702221155,3.398110033454543,-0.8155579693029509,1.9935540325353784,-1.2049878668441139,24.427432012556455,-12.518058905560078,1.404556000919166,12,1.0500011444091797,-1.2049980163574219,-4.354997634887688,-6.464997291564938,2.3400001525878906,3,0.0658179963621921,-1.0307639940373488,36.86999893188477,-1.358218132956797,36.93999862670898,-1.0201985951148838,37.11000061035156,0.0658179963621921
4891,2005-12-30,36.959999084472656,37.11999893188477,36.61000061035156,36.7599983215332,3348200.0,0.0010834484699673297,-1.040008850165206,-6.666115702479339,59.16442685958828,61.356555598400085,0.7470617670695958,-0.6684907703870024,-3.25665054204444,-6.818416563417763,38.218671961546946,0.5099983215332102,1.5859722622881662,0.474999046325685,-2.0959601227834312,3.0459582154348013,-0.8104805382288731,1.7604786308802431,-1.0274893913422574,27.48093381361583,-8.676820415581634,1.2854795845545595,12,0.8950004577636719,-1.2449989318847656,-4.349998474121087,-6.504998207092282,1.8400001525878906,4,0.07494590168773518,-3.952460535159585,36.91999816894531,-1.0307639940373488,36.86999893188477,-1.358218132956797,36.93999862670898,0.07494590168773518
4892,2006-01-03,38.52000045776367,38.79999923706055,36.13000106811523,37.20000076293945,12752600.0,0.04220783040945442,1.8404277337012838,6.599973297221004,68.86575443591046,60.58735341856803,-0.9610325516738882,-2.054219562898865,-4.656767928509645,-8.262131535259527,38.114882050146406,2.6699981689453196,1.8433637905313702,1.8575004577636705,-0.7627678308563617,4.477768746383703,0.5473663134536579,3.167634602073683,0.8199996948242188,89.5131471416897,48.87993388231035,1.310134144310015,1,-1.0550003051757812,-2.8050003051757812,-5.84999942779541,-8.064999580383297,-0.40000152587889914,1,0.051661418487040756,-1.040008850165206,36.959999084472656,-3.952460535159585,36.91999816894531,-1.0307639940373488,36.86999893188477,0.051661418487040756
4893,2006-01-04,38.41999816894531,38.79999923706055,37.79999923706055,38.70000076293945,6941100.0,-0.0025961133860320507,3.1666706403134413,-0.21212322630985753,74.18949617484056,60.726056362194704,-0.9674739093127798,-1.7966683142181807,-4.418280894387152,-8.057698177875277,38.00548320296531,1.0,2.076011968738193,1.5989982604980497,-1.0449134025673033,4.242909923563403,0.27704242896537323,2.920954092030726,0.8558020019531227,85.76774049753976,39.26524687236614,1.3219558315326772,1,-0.9549980163574219,-2.704998016357422,-5.542497634887695,-7.95999717712402,0.27000045776366477,2,0.02524730002426634,1.8404277337012838,38.52000045776367,-1.040008850165206,36.959999084472656,-3.952460535159585,36.91999816894531,0.02524730002426634
4894,2006-01-05,38.06999969482422,38.4900016784668,37.540000915527344,38.2599983215332,6731300.0,-0.00910979934413414,1.9230552539687198,0.6785602375989428,71.25747463455443,61.325035175997435,-0.6900405733063835,-1.4351936774612284,-3.9677606427339356,-7.606638720624403,36.849168597361945,0.9500007629394531,1.729123550947051,1.1949998855590849,-1.506925208742338,3.8969249798605077,-0.15596266159163008,2.5459624327098,1.1428844940185527,72.6591744246519,20.57534375642635,1.3509625471507114,1,-0.6049995422363281,-2.354999542236328,-5.149999141693115,-7.604998588562012,0.11999893188475852,3,0.0296821927284876,3.1666706403134413,38.41999816894531,1.8404277337012838,38.52000045776367,-1.040008850165206,36.959999084472656,0.0296821927284876
4895,2006-01-06,39.0,39.02000045776367,38.45000076293945,38.5,8117100.0,0.02442869221515176,1.1111064016162986,-2.6315979681570862,72.94249399411156,62.518120915346344,-1.5388813103352987,-2.2829842422385695,-4.772754334499538,-8.429303820345957,35.73057375624684,0.9500007629394531,1.3864996821028512,1.998500251770018,-0.8561710274898644,4.853171531029901,0.5711646121400804,3.425835891399956,0.15122652642821777,99.30794249177663,44.179719451170754,1.42733563962994,1,-1.4249992370605469,-3.2849998474121094,-6.072498798370361,-8.299999237060543,-0.8699989318847727,4,0.013333345070863478,1.9230552539687198,38.06999969482422,3.1666706403134413,38.41999816894531,1.8404277337012838,38.52000045776367,0.013333345070863478
4896,2006-01-09,38.38000106811523,39.060001373291016,37.86999893188477,39.04999923706055,6244300.0,-0.015897408509865985,2.4492702344095325,-1.3399963378906392,46.07144243862591,61.07052494136657,-0.8639412880836375,-1.5660714298397025,-4.06106765698209,-7.693787267482367,34.43536301292171,1.190002441406243,1.0787000668581896,1.2660013198852482,-1.6212149491360819,4.153217588906578,-0.17760681462541328,2.7096094543959097,0.71080094914673,76.79180087542717,25.082111906810155,1.4436081345106635,1,-0.7849998474121023,-2.335000991821282,-5.3975000381469656,-7.680000305175771,-0.729999542236321,0,0.022928536449391856,1.1111064016162986,39.0,1.9230552539687198,38.06999969482422,3.1666706403134413,38.41999816894531,0.022928536449391856
4897,2006-01-10,38.61000061035156,39.41999816894531,38.09000015258789,38.099998474121094,7480700.0,0.005992692439693803,-4.018871998618069,-0.7611992985492643,51.4651992898798,61.265439854716846,-0.9597138697291712,-1.6432576547294246,-4.159677097198497,-7.816137635497025,33.87021224567557,1.3299980163574219,0.9314648448102929,1.3455007553100558,-1.5231647166634303,4.214166227283542,-0.0888319806766873,2.779833491296799,-2.4799995422363352,56.9149605340584,8.91557418761277,1.4343327359867437,1,-0.8350009918212891,-2.0250015258789062,-5.607499599456787,-7.909999847412106,-0.029998779296875,1,0.00492096927494079,2.4492702344095325,38.38000106811523,1.1111064016162986,39.0,1.9230552539687198,38.06999969482422,0.00492096927494079
4898,2006-01-11,39.33000183105469,39.72999954223633,38.5,39.13999938964844,6579400.0,0.01864804996947056,1.4848529219102813,0.37255224617409904,60.862081666048425,62.20133668348828,-1.4584075988626566,-2.153101119392275,-4.753976493242881,-8.419537597429635,33.737700337351306,1.2299995422363281,0.8690474190456143,1.862001800537108,-0.9853024883665,4.709306089440716,0.4383496560853004,3.2856539449889155,-3.1342008209228567,81.73525287626612,35.89317641163565,1.4236521444518042,1,-1.4000015258789062,-2.5900020599365234,-5.60750150680542,-7.910001754760742,-1.5300025939941406,2,-0.030765391376475937,-4.018871998618069,38.61000061035156,2.4492702344095325,38.38000106811523,1.1111064016162986,39.0,-0.030765391376475937
4899,2006-01-12,39.47999954223633,39.97000122070313,39.08000183105469,39.36999893188477,5970300.0,0.00381382415963194,-1.5797277723106389,0.5789431416639523,69.04313397670245,63.762389274473534,-1.3401760865944041,-2.0174673360372353,-4.772003374398331,-8.443852507493968,34.29884259384773,0.8899993896484446,0.8799938532018103,1.7649995803833036,-0.861332944994416,4.391332105761023,0.4518333176944438,3.0781658430721635,-3.142830590820317,76.6666121710505,32.01871314997322,1.3131662626888616,1,-1.4299983978271484,-2.6199989318847656,-5.667499542236328,-8.059999465942383,-1.3800010681152344,3,-0.02001015513392279,1.4848529219102813,39.33000183105469,-4.018871998618069,38.61000061035156,2.4492702344095325,38.38000106811523,-0.02001015513392279
4900,2006-01-13,38.84000015258789,39.900001525878906,38.52999877929688,39.63999938964844,4857400.0,-0.016210724343189375,1.0757562183734877,-7.27267998335461,61.64153354632588,64.03762335077771,-0.4460945514775858,-1.0932833988289588,-4.022479882925836,-7.680935275620719,34.71393479564979,1.3700027465820241,1.0182667392868794,0.9090002059936495,-1.2861231338177816,3.1041235458050807,-0.18856146391206607,2.006561875899365,-2.284861265014655,46.19048397556383,-1.279618084042987,1.097561669905716,1,-0.7899990081787109,-1.9799995422363281,-4.242500305175781,-6.4800004959106445,-0.0800018310546875,4,-0.016735363628354816,-1.5797277723106389,39.47999954223633,1.4848529219102813,39.33000183105469,-4.018871998618069,38.61000061035156,-0.016735363628354816
4901,2006-01-17,39.43999862670898,39.47000122070313,38.61999893188477,38.70000076293945,4217400.0,0.015447952414106902,1.1249976158232662,-0.9249982118589426,68.69982494028433,64.01918674015258,-0.7345563485088391,-1.4103915729070522,-4.5059807154501,-8.167170461782781,35.821223363240065,0.8500022888183594,1.164630681629177,1.2834987640380788,-0.5019550153138894,3.068952543390047,0.3907718743620947,2.176225653714063,-2.679967999147948,71.80838867684801,18.678734184475303,0.8927268896759858,1,-0.6849975585937429,-2.5799980163574148,-4.842498779296868,-6.884998321533196,-0.6699981689453054,1,-0.033214949396742965,1.0757562183734877,38.84000015258789,-1.5797277723106389,39.47999954223633,1.4848529219102813,39.33000183105469,-0.033214949396742965
4902,2006-01-18,39.72999954223633,40.099998474121094,38.77999877929688,38.95000076293945,5466500.0,0.007352964645667148,-1.357136531767512,1.0540554473003307,71.9685164248289,63.77241121237351,-0.9329818395990515,-1.716740205173025,-4.667587063663923,-8.356214629700094,34.765324110033234,1.3199996948242116,1.3086167426016146,1.5279996871948214,-0.37139239946820624,3.427391773857849,0.5783036438633076,2.477695730526335,-2.777370679086772,76.87504470352621,16.87277229339591,0.9496960433315131,1,-0.9099998474121094,-2.8050003051757812,-5.094999313354492,-7.174999237060547,-1.3899993896484375,2,-0.05235333602624914,1.1249976158232662,39.43999862670898,1.0757562183734877,38.84000015258789,-1.5797277723106389,39.47999954223633,-0.05235333602624914
4903,2006-01-19,40.459999084472656,40.849998474121094,39.540000915527344,39.709999084472656,4450000.0,0.018374013356337482,-1.403673320827617,0.9615399663523612,75.60628396700305,64.25561224931225,-1.5010244639809471,-2.4121046616955226,-5.250647455190389,-8.972962025794093,33.80339692780105,1.30999755859375,1.452518067928068,2.157499313354492,0.006779466819082813,4.308219159889902,1.0821393900867875,3.232859236622197,-3.2555806524453743,83.18967926941956,16.574116217994757,1.0753599232677031,1,-1.1000003814697266,-3.1599998474121094,-5.82499885559082,-7.904998779296875,-1.270000457763679,3,-0.04646557824909725,-1.357136531767512,39.72999954223633,1.1249976158232662,39.43999862670898,1.0757562183734877,38.84000015258789,-0.04646557824909725
4904,2006-01-20,38.43000030517578,40.61999893188477,38.27000045776367,40.540000915527344,6881500.0,-0.05017298134531911,1.0704862989987598,-2.8133341471354165,58.39823412147797,62.639583374575196,0.654207599542957,-0.3728699207211932,-3.0955582677392357,-6.839407665673114,33.1649745762432,2.349998474121101,1.3221760505675704,0.10950050354004048,-2.0390510479927713,2.2580520550728522,-0.9647752722263618,1.1837762793064428,-0.861023868939121,6.20154924142173,-63.034442138729105,1.074275775766404,1,0.9299983978271484,-1.1300010681152344,-3.7950000762939453,-5.875,0.11999893188476562,4,-0.01639347028655591,-1.403673320827617,40.459999084472656,-1.357136531767512,39.72999954223633,1.1249976158232662,39.43999862670898,-0.01639347028655591
4905,2006-01-23,37.790000915527344,38.86000061035156,37.790000915527344,38.63000106811523,7288600.0,-0.01665363998350633,-1.5476178582295266,0.39810422256130296,54.32743559961176,63.55691594801806,1.2343205493409926,0.3097905784072168,-2.3282338435291763,-6.094850476368251,32.23061796661321,1.0699996948242188,1.1403917584368486,-0.5474988937377958,-2.672298866598389,1.5773010791227975,-1.609898880168089,0.5149010926924973,3.05999755859375,0.0,-71.43947497556871,1.0623999864302955,1,1.529998779296875,-0.4900016784667969,-2.9900007247924805,-5.2350006103515625,1.25,0,0.008203163563999194,1.0704862989987598,38.43000030517578,-1.403673320827617,40.459999084472656,-1.357136531767512,39.72999954223633,0.008203163563999194
4906,2006-01-24,39.13000106811523,39.29999923706055,37.88999938964844,37.95000076293945,5848100.0,0.0354591193470255,-1.1692254422104065,-1.4047620128882283,53.25507432353205,63.755790951757206,0.013293962308871698,-0.9464182117857192,-3.527870938772203,-7.31856524116229,31.776215355177527,1.5099983215332031,1.035466303949093,0.7085012435913001,-1.4013485654287905,2.8183510526113906,-0.3464236609187452,1.7634261481013453,1.6587974548339943,43.79088959808494,-24.3146933394494,1.0549249045100468,1,0.18999862670899148,-1.8300018310546804,-4.062500953674309,-6.575000762939446,-0.31999969482421164,1,-0.009455730551551578,-1.5476178582295266,37.790000915527344,1.0704862989987598,38.43000030517578,-1.403673320827617,40.459999084472656,-0.009455730551551578
4907,2006-01-25,38.959999084472656,39.040000915527344,38.13999938964844,38.56999969482422,4718400.0,-0.004344543291645797,2.272714662227771,0.33050787185206937,52.86017591259812,62.86669031248494,0.2661531500909078,-0.6647971657821614,-3.2240020606048887,-7.030808500063753,31.307286874284845,0.9900016784667898,0.8215498231782661,0.4459993362426786,-1.582393394101281,2.4743920665866384,-0.5681970289293048,1.460195701414662,1.768823486328131,38.23526478508028,-26.494552165298167,1.0141963651719803,1,0.3600006103515625,-0.4699993133544922,-3.8749990463256836,-6.404998779296875,0.09000015258789062,2,-0.004876761580436151,-1.1692254422104065,39.13000106811523,-1.5476178582295266,37.790000915527344,1.0704862989987598,38.43000030517578,-0.004876761580436151
4908,2006-01-26,38.77000045776367,39.45000076293945,38.22000122070313,39.150001525878906,4958300.0,-0.004876761580436151,1.5102043199520292,-0.9743632379983568,53.77155788127982,61.16984852410465,0.41165134408799986,-0.3485397026478694,-2.9076437749150585,-6.719611362020913,30.964365238381248,1.229999542236321,0.928451674622444,0.1645006179809556,-1.7253004059690724,2.0543016419309836,-0.7803998939940584,1.1094011299559696,1.9000456799316439,34.628983362246785,-27.89582213454908,0.9449005119750123,1,0.5499992370605469,-0.2800006866455078,-2.640000343322754,-5.170000076293945,-0.3400001525878906,3,-0.011091057521245729,2.272714662227771,38.959999084472656,-1.1692254422104065,39.13000106811523,-1.5476178582295266,37.790000915527344,-0.011091057521245729
4909,2006-01-27,40.08000183105469,40.13000106811523,38.72000122070313,38.84000015258789,6414400.0,0.033789047145308615,1.1044771445570836,-3.2631531395874114,55.59007388510885,60.49746411730275,-0.8988085397682894,-1.4816924156118887,-4.077326412472914,-7.896532431890478,31.035525689890875,1.4099998474120952,1.0216374056324824,1.3140018463134737,-0.49886963944423,3.1268733320711775,0.4075661034346183,2.220437589192329,0.5324434021972664,97.86328060683056,38.3392954322507,0.9064357428788532,1,-0.7600021362304688,-1.5900020599365234,-3.9500017166137695,-6.480001449584961,-1.970001220703125,4,-0.022205667756634684,1.5102043199520292,38.77000045776367,2.272714662227771,38.959999084472656,-1.1692254422104065,39.13000106811523,-0.022205667756634684
4910,2006-01-30,39.349998474121094,40.18999862670898,39.15999984741211,39.90999984741211,4767600.0,-0.018213655778028803,-1.1914899661140608,-0.4516133994136449,54.96416254123645,58.97127940629744,-0.09929610957404833,-0.5905848771724607,-3.206791118594907,-7.047679339348321,31.069996849270687,1.029998779296868,0.9790599168828891,0.4624984741210909,-1.1433445293421869,2.0683414775843687,-0.340423027610548,1.2654199758527298,1.205997872776365,63.47824212057452,5.8849435906866745,0.8029215017316377,1,-0.029998779296875,-0.8599987030029297,-3.219998359680176,-5.749998092651367,-1.5699996948242116,0,-0.020330349887730637,1.1044771445570836,40.08000183105469,1.5102043199520292,38.77000045776367,2.272714662227771,38.959999084472656,-0.020330349887730637
4911,2006-01-31,39.72999954223633,40.04999923706055,39.060001373291016,39.290000915527344,4903900.0,0.009656952550205267,-1.2000008477126594,-0.7857099066082656,55.6451547778497,57.15757255663308,-0.4848183074126169,-0.7930861224874377,-3.4534542291343513,-7.3028596568332205,31.312933388706366,0.9899978637695312,0.8834807755515968,0.7039995193481445,-0.6617373277267404,2.0697363664230295,0.02113109581070205,1.386867942885587,0.7706768960337271,77.56101191860762,19.06060707544765,0.682868423537442,1,-0.4099998474121094,-1.239999771118164,-3.59999942779541,-6.129999160766602,-2.290000915527351,1,-0.017367194428871247,-1.1914899661140608,39.349998474121094,1.1044771445570836,40.08000183105469,1.5102043199520292,38.77000045776367,-0.017367194428871247
4912,2006-02-01,40.5099983215332,40.59000015258789,39.16999816894531,39.31999969482422,4548500.0,0.019632489007901155,1.103703075771062,2.7045507746460555,55.91180633568498,54.96929726426441,-1.2768087752451507,-1.4928967599342187,-4.104421217602528,-7.958941029418028,30.7462626391455,1.4200019836425781,0.8951997136625849,1.3844984054565401,-0.10991837633038415,2.8789151872434644,0.637290014563078,2.1317067963500023,-2.7199974060058594,96.62439379282482,39.36676909746273,0.7472083908934626,2,-1.3049983978271484,-2.019998550415039,-4.379998207092285,-6.909997940063477,-3.299999237060547,2,-0.04196487333198795,-1.2000008477126594,39.72999954223633,-1.1914899661140608,39.349998474121094,1.1044771445570836,40.08000183105469,-0.04196487333198795
4913,2006-02-02,39.38999938964844,40.150001525878906,38.83000183105469,40.02000045776367,5782000.0,-0.02764746922463901,1.9662807692802249,-0.5294132732384252,49.5890404277756,53.99049796496415,-0.36269185599420695,-0.3125250718539121,-2.856073272587601,-6.715329557952984,30.005129450747457,1.6799964904785156,0.7773222086253782,0.21599941253661825,-1.244589462714977,1.6765882877882134,-0.5142950250891758,0.9462938501624123,-1.5439984893798808,35.82879955284354,-18.18993400986863,0.7302944376257959,2,-0.1999988555908203,-0.8999996185302734,-3.2599992752075195,-5.789999008178711,-2.25,3,-0.008631636401528864,1.103703075771062,40.5099983215332,-1.2000008477126594,39.72999954223633,-1.1914899661140608,39.349998474121094,-0.008631636401528864
4914,2006-02-03,39.20000076293945,39.43999862670898,38.38000106811523,39.150001525878906,3519400.0,-0.004823524489795172,3.0000287904416805,-0.07936373379513294,51.71428862072173,53.70014830064303,-0.05809115088222683,-0.03534092644351006,-2.531806767221269,-6.400769940238867,29.339774527908702,1.05999755859375,0.5967300532162838,-0.030499267578122158,-1.3955736741710751,1.3345751390148308,-0.7130364708745986,0.6520379357183543,-1.2991198776245128,37.104073960279,-17.16524838179081,0.682537203296478,2,0.03999900817871094,-0.7100009918212891,-3.070000648498535,-5.600000381469727,-1.7999992370605469,4,-0.019642868438197736,1.9662807692802249,39.38999938964844,1.103703075771062,40.5099983215332,-1.2000008477126594,39.72999954223633,-0.019642868438197736
4915,2006-02-06,39.52000045776367,39.88000106811523,38.91999816894531,38.93000030517578,2741600.0,0.008163257362146625,-2.1475276563545282,11.800183108262761,50.39139834392893,53.38196208068713,-0.11944410863248578,-0.3313758497561565,-2.715242687377547,-6.586217414837748,28.463984014083454,0.9600028991699148,0.3044695157459927,0.263500404357913,-1.102896613796041,1.629897422511867,-0.41969810471906754,0.9466989134348935,-1.5653371871032746,51.58370415888495,-0.4477511329096515,0.6831985090769773,2,-0.1550006866455078,-1.0300006866455078,-3.390000343322754,-5.585000038146973,-2.4399986267089844,0,-0.03567813337752923,3.0000287904416805,39.20000076293945,1.9662807692802249,39.38999938964844,1.103703075771062,40.5099983215332,-0.03567813337752923
4916,2006-02-07,39.2599983215332,39.97999954223633,38.86999893188477,39.290000915527344,3611400.0,-0.006579001346630586,-1.740737601077563,-0.05085184107587366,47.69381203093086,52.807921649390764,0.17985057017668282,-0.0021778957778337826,-2.3317775924494413,-6.197716815832919,28.225329481840884,1.1100006103515554,0.2789225925839247,-0.04050159454345703,-1.3432505796683287,1.2622473905814147,-0.6918760871058893,0.6108728980189753,-1.2526283132342542,39.81889674076292,-8.695338751333537,0.6513744925624353,2,0.1450023651123047,-0.7699985504150391,-2.4174985885620117,-4.759998321533203,-3.329998016357422,1,-0.03769739188767551,-2.1475276563545282,39.52000045776367,3.0000287904416805,39.20000076293945,1.9662807692802249,39.38999938964844,-0.03769739188767551
4917,2006-02-08,38.79999923706055,39.7599983215332,38.63999938964844,39.43000030517578,3797300.0,-0.0117167372424557,-1.3578905945702848,20.998219961856325,41.63306695830636,51.45920043572705,0.6870137243194279,0.49833514411905355,-1.7527271115355916,-5.60595911130023,27.66535186023284,1.1199989318847656,0.3402829934016012,-0.5100006103515611,-1.7941872278966997,0.7741860071935776,-1.1520939191241268,0.13209269842100468,-0.7409766258758168,23.728703973103464,-19.556646175608762,0.6420933087725688,2,0.6850013732910156,-0.3099994659423828,-2.0149993896484375,-4.299999237060547,-2.8199996948242188,2,-0.035051562811695636,-1.740737601077563,39.2599983215332,-2.1475276563545282,39.52000045776367,3.0000287904416805,39.20000076293945,-0.035051562811695636
4918,2006-02-09,38.11999893188477,38.91999816894531,37.93000030517578,38.79999923706055,3917500.0,-0.017525781405847485,1.1521735524853631,1.0793637337951216,48.19135795599972,50.63712088804825,1.413790101646505,1.1415658118466396,-0.9365559216137527,-4.837213612363193,26.611128293130026,0.9899978637695312,0.3029231203616334,-1.1295007705688391,-2.5193806801896557,0.2603791390519774,-1.8244407253792474,-0.43456081575843086,2.470001220703118,9.268229142437475,-37.10898600518073,0.6949399548104092,2,1.1400012969970632,1.075000762939446,-1.529998779296882,-3.6199989318847727,-1.5699996948242259,3,-0.023871979876971205,-1.3578905945702848,38.79999923706055,-1.740737601077563,39.2599983215332,-2.1475276563545282,39.52000045776367,-0.023871979876971205
4919,2006-02-10,38.68999862670898,38.93999862670898,37.25,37.97999954223633,6634400.0,0.014952773105862738,1.7933882734225952,-1.0441158321085173,55.29410180749249,50.67378080652114,0.6994364037156018,0.5368723612085446,-1.3348410993927473,-5.302915942843391,25.118125387117075,1.6899986267089773,0.2954380667261134,-0.5200010299682702,-1.9270954965788363,0.8870934366422958,-1.2235482632735568,0.18354620333701632,1.8468015289306692,52.74721128815196,0.48278753262919594,0.7035472333052838,2,0.23000144958496804,0.3600006103515696,-2.0999984741210866,-3.8499984741210866,-2.3400001525878835,4,-0.04006201323539271,1.1521735524853631,38.11999893188477,-1.3578905945702848,38.79999923706055,-1.740737601077563,39.2599983215332,-0.04006201323539271
4920,2006-02-13,38.18999862670898,39.060001373291016,37.61999893188477,38.349998474121094,4432000.0,-0.012923236436995778,-1.215389671554386,-0.22535218834958942,43.864216762349436,49.36478769368778,1.1371720081971262,1.0389463775628442,-0.6721661785867568,-4.684819408226318,24.233452325718034,1.440002441406243,0.281181580050756,-0.9875009536743207,-2.4591253944140234,0.4841234870653821,-1.723313174044172,-0.2516887333044693,2.2153295227050833,34.43218990208916,-18.123170935540514,0.735812220369852,2,0.730001449584968,0.8600006103515696,-1.5999984741210866,-3.264998435974114,-1.5699996948242045,0,-0.02068596829635838,1.7933882734225952,38.68999862670898,1.1521735524853631,38.11999893188477,-1.3578905945702848,38.79999923706055,-0.02068596829635838
4921,2006-02-14,38.13000106811523,38.36000061035156,37.5,38.25,3617600.0,-0.0015710280374765517,4.0588248493756245,0.7499940395298492,44.50332383953607,48.09717852744902,1.0575551606152302,1.0495828294528096,-0.4877790461437357,-4.507951004936174,23.257315307019326,0.8600006103515625,0.13737121229277705,-0.9819986343383889,-2.519564417473511,0.5555671487967331,-1.7507815259059498,-0.2132157427708279,2.149113955322271,35.059826955489314,-18.509380373009463,0.7687828915675595,2,0.5699996948242259,0.9199981689453196,-1.4850006103515554,-2.9900007247924734,-1.7999992370605398,1,-0.027537351367623253,-1.215389671554386,38.18999862670898,1.7933882734225952,38.68999862670898,1.1521735524853631,38.11999893188477,-0.027537351367623253
4922,2006-02-15,37.650001525878906,38.47999954223633,37.04999923706055,37.97000122070313,4409200.0,-0.012588500623927357,1.134334646655583,2.6666878596177925,42.85714980812168,47.349190680820804,1.2172022056188183,1.4395719394658215,0.078457737958189,-3.9128449407139883,21.79911378304778,1.4300003051757812,0.03217453880088783,-1.3579982757568345,-2.997556035892913,0.28155948437924394,-2.17777715582487,-0.5382193956887988,2.5079488966210945,29.850828414719782,-25.03543961895311,0.8197788800680376,2,0.8649978637695312,1.299997329711914,-0.8300008773803711,-2.3000011444091797,-1.1599998474121094,2,-0.0456839615138096,4.0588248493756245,38.13000106811523,-1.215389671554386,38.18999862670898,1.7933882734225952,38.68999862670898,-0.0456839615138096
4923,2006-02-16,38.58000183105469,38.59000015258789,37.66999816894531,37.709999084472656,6382300.0,0.02470120232363171,1.0674216057743413,-2.718761175881493,39.946379463221874,46.041645218876376,0.17904965919186822,0.38104161086032207,-0.7617471939932017,-4.724355675279526,19.78895029415728,0.9399986267089844,-0.09822223509173966,-0.33399810791015483,-1.832549808279289,1.1645535924589794,-1.083273958094722,0.4152777422744123,1.3914715203189445,76.11945113966331,25.567797195815537,0.7492758501845665,2,-0.06500244140625,0.3699970245361328,-1.4000024795532227,-3.1500024795532227,-2.7900009155273438,3,-0.06739248743958082,1.134334646655583,37.650001525878906,4.0588248493756245,38.13000106811523,-1.215389671554386,38.18999862670898,-0.06739248743958082
4924,2006-02-17,37.79999923706055,38.68999862670898,37.68000030517578,38.400001525878906,3349500.0,-0.02021779567066484,-1.4047574715827642,-0.6896556260029991,39.680428871626475,44.851537499731656,0.8264921031888335,1.1714889592519597,0.04474442418719349,-3.830313953721948,19.067212807380308,1.009998321533196,-0.32640878036313126,-1.082500648498538,-2.6488419129724576,0.48384061597538164,-1.8656712807354978,-0.2993300162615782,1.9961856674542986,37.31339317910079,-11.12382078794554,0.7831706322369598,2,0.7150001525878906,1.1499996185302734,-0.4649991989135742,-2.214999198913574,-2.279998779296875,4,-0.03306878373622968,1.0674216057743413,38.58000183105469,1.134334646655583,37.650001525878906,4.0588248493756245,38.13000106811523,-0.03306878373622968
4925,2006-02-21,38.099998474121094,38.36000061035156,37.52000045776367,37.709999084472656,4945800.0,0.00793648791311119,-1.1818280901659648,-0.6499965032075123,39.030943216433045,43.88899652034301,0.3395948480162545,0.9443205464159092,-0.20796989131657995,-4.017363621724854,18.815420403347353,0.8400001525878906,-0.400862649419949,-0.7980012893676758,-2.324450080367342,0.7284475016319902,-1.5612256848675088,-0.03477689386784277,1.5314152903464944,64.02436755087068,18.47504814307245,0.7632243954998341,2,0.30500030517578125,0.8500003814697266,-0.6449975967407227,-2.2149982452392507,-2.1499977111816406,1,-0.04593176036971924,-1.4047574715827642,37.79999923706055,1.0674216057743413,38.58000183105469,1.134334646655583,37.650001525878906,-0.04593176036971924
4926,2006-02-22,38.7599983215332,39.06999969482422,38.09000015258789,38.2599983215332,3403400.0,0.017322831334505295,-1.3333424159854677,1.282053288469815,38.03009176150354,43.48866594292047,-0.44565398595465666,0.26896997751130414,-0.8010797505379941,-4.569328992438855,18.415916382522745,0.9799995422363281,-0.48104092881364124,-0.11950130462646769,-1.6430769307766724,1.404074321523737,-0.88128911770157,0.6422865084486347,0.7165305712899652,84.65340083961091,43.682502645921225,0.7617878130751026,2,-0.6999988555908203,0.1900005340576172,-1.304997444152832,-2.87499809265136,-3.4499969482421875,2,-0.05521154495147507,-1.1818280901659648,38.099998474121094,-1.4047574715827642,37.79999923706055,1.0674216057743413,38.58000183105469,-0.05521154495147507
4927,2006-02-23,38.77000045776367,39.34000015258789,38.290000915527344,38.56999969482422,2946800.0,0.0002580530614963994,-1.7631619894694046,0.40000152587890625,45.00000922910513,43.13407163993219,-0.5144599088397399,0.2571900557126696,-0.7256103644186993,-4.4819573890919955,18.08831139426694,1.0499992370605469,-0.5761997498317655,-0.09999923706054403,-1.6238308137484765,1.4238323396273884,-0.8619150254045138,0.6619165512834257,-1.720001220703125,68.68133019773549,25.94217078891129,0.7619157883439677,2,-0.5750007629394531,0.17999839782714844,-0.9624996185302734,-2.885000228881829,-3.819999694824226,3,-0.0629352230564747,-1.3333424159854677,38.7599983215332,-1.1818280901659648,38.099998474121094,-1.4047574715827642,37.79999923706055,-0.0629352230564747
4928,2006-02-24,38.34000015258789,39.0099983215332,38.09000015258789,38.7599983215332,2480600.0,-0.011091057521245729,1.0,-2.099982833927788,43.322979158966156,41.80394690120705,-0.05584307643695752,0.6886305212507295,-0.20241204227882292,-3.9575322635215713,17.374939305840964,0.9199981689453125,-0.6376088815095144,-0.5084995269775376,-2.050299729492963,1.0333006755378875,-1.2793996282352538,0.2624005742801785,-1.2442008972167997,45.054935841811606,1.5367587359876254,0.7709001012577126,2,-0.14500045776367188,0.6099987030029297,-0.4675006866455078,-2.315000534057617,-2.6399993896484375,4,-0.04825243783928945,-1.7631619894694046,38.77000045776367,-1.3333424159854677,38.7599983215332,-1.1818280901659648,38.099998474121094,-0.04825243783928945
4929,2006-02-27,39.18999862670898,39.5,38.27000045776367,38.4900016784668,2846400.0,0.022170017494476113,-1.1578950890765751,-1.6666666666666496,47.63269890057921,42.222667138788125,-0.9246999165977456,-0.24397206314741027,-0.9242026821188318,-4.719179959703062,16.35302337024025,1.2299995422363281,-0.5741457193460775,0.3859991073608313,-1.0541668957062953,1.826165110427958,-0.33408389417273554,1.1060821088943982,-2.0493153533935526,84.34336136558451,40.11682808586362,0.7200830015335639,2,-0.9149990081787038,-0.354999542236321,-0.859999656677239,-2.789999008178704,-2.979999542236321,0,-0.08675677035784457,1.0,38.34000015258789,-1.7631619894694046,38.77000045776367,-1.3333424159854677,38.7599983215332,-0.08675677035784457
4930,2006-02-28,38.54999923706055,39.13999938964844,38.20000076293945,38.93000030517578,3722900.0,-0.01633068160436868,1.3499988079059677,-0.5428610354223489,45.1700732525828,42.29675040690443,-0.2550895524439767,0.3510172260039397,-0.16014416602381942,-3.983116087076148,15.206684993034303,0.9899978637695241,-0.5567030575382148,-0.21400032043457173,-1.6346208222745489,1.2066201814054054,-0.9243105713545603,0.49630993048541683,-1.3149432946777395,32.6240520746815,-11.657699801018154,0.7103102509199902,2,-0.27499961853027344,0.2700004577636719,-0.2200002670288086,-2.1499996185302734,-2.55999755859375,1,-0.07859919167998186,-1.1578950890765751,39.18999862670898,1.0,38.34000015258789,-1.7631619894694046,38.77000045776367,-0.07859919167998186
4931,2006-03-01,39.040000915527344,39.16999816894531,38.400001525878906,38.52000045776367,2789300.0,0.012710809031501347,-1.0263114305648273,-1.3684184108818953,51.6260273965522,43.27107013895227,-0.6732302585017038,-0.20377555738775754,-0.5310525680189713,-4.362690365383536,14.127417069263027,0.7699966430664062,-0.6458799365089618,0.3105012893676786,-1.043283912637662,1.6642864913730193,-0.3663913116349917,0.987393890370349,-1.714347210839847,67.3759479253185,19.647772279528724,0.6768926010026698,3,-0.5300006866455078,-0.220001220703125,-0.7300014495849609,-2.6400012969970703,-2.94000244140625,2,-0.07914959221629803,1.3499988079059677,38.54999923706055,-1.1578950890765751,39.18999862670898,1.0,38.34000015258789,-0.07914959221629803
4932,2006-03-02,38.810001373291016,39.2599983215332,38.5,38.79999923706055,2358100.0,-0.0058913815789601864,-1.4917952822873153,0.019234860433554636,54.97837237388653,44.94129157347056,-0.29209773258043725,-0.11348402697883131,-0.3075824121128221,-4.017050945327007,12.667272222675424,0.7599983215332031,-0.5892627111220037,0.16550159454345703,-0.9004591747962678,1.2314623638831819,-0.3674787901264054,0.6984819792133194,-1.397373816791017,51.06392188797775,-1.466009552447595,0.532980384669864,3,-0.3000011444091797,0.009998321533203125,-0.5000019073486328,-2.410001754760742,-1.8600006103515625,3,-0.09018293934946098,-1.0263114305648273,39.040000915527344,1.3499988079059677,38.54999923706055,-1.1578950890765751,39.18999862670898,-0.09018293934946098
4933,2006-03-03,39.04999923706055,39.5,38.29999923706055,38.5,4552100.0,0.006183917940665085,-1.5263153667928862,54.9881769641495,52.72727798167796,46.39094147458739,-0.5122878577130052,-0.4008095924043573,-0.5395274914960098,-4.1421924431406865,11.630049761811906,1.2000007629394531,-0.523920373798525,0.42249946594237997,-0.6034967230384041,1.448495654923164,-0.09049862854801205,0.935497560432772,-1.553876782820545,65.38453638196293,12.349943556803915,0.5129980944903925,3,-0.5399990081787109,-0.22999954223632812,-0.14499950408935547,-2.5799999237060547,-1.5499992370605469,4,-0.10499356092765255,-1.4917952822873153,38.810001373291016,-1.0263114305648273,39.040000915527344,1.3499988079059677,38.54999923706055,-0.10499356092765255
4934,2006-03-06,38.43000030517578,39.310001373291016,38.20000076293945,39.04999923706055,2926900.0,-0.01587705362350822,-1.0555604612966463,-1.1272723489551182,51.785727463617086,47.80813972427451,0.23073943108139616,0.16711304206530997,0.09373625843881683,-3.40881834393484,11.00890863397035,1.1100006103515625,-0.41146266946522303,-0.15899944305419922,-1.1517921518178866,0.8337932657094882,-0.6553957974360429,0.3373969113276445,-0.8537227491053798,17.692282862902633,-36.13823119472892,0.4963963543818446,3,0.36499977111816406,0.3899993896484375,0.47499942779541016,-1.960000991821289,-1.1500015258788991,0,-0.07103823889037675,-1.5263153667928862,39.04999923706055,-1.4917952822873153,38.810001373291016,-1.0263114305648273,39.040000915527344,-0.07103823889037675
4935,2006-03-07,38.11000061035156,38.5,37.959999084472656,38.36000061035156,2961700.0,-0.00832681999175322,1.0377439972361375,0.4032265011167238,49.85673023585001,49.122210665868565,0.6172137551373922,0.39638582533262934,0.44354331536175096,-2.968169682951846,9.90506040736571,0.5400009155273438,-0.3471351577544084,-0.4084991455078111,-1.3198371262209818,0.5028388352053597,-0.8641681358643964,0.04716984484877429,-0.4567741565239771,9.740353032682524,-44.54512503404443,0.45566899035658476,3,0.6199989318847656,0.7099990844726562,0.7949991226196289,-1.6400012969970703,-1.1399993896484304,1,-0.049855720163982986,-1.0555604612966463,38.43000030517578,-1.5263153667928862,39.04999923706055,-1.4917952822873153,38.810001373291016,-0.049855720163982986
4936,2006-03-08,37.77999877929688,38.2400016784668,37.4900016784668,37.9900016784668,2890000.0,-0.008659192489360534,1.1126674296030044,0.8400115966796591,50.95166338628859,49.78350557222228,0.8868447927322691,0.6427804365278078,0.8001324216419903,-2.5134228457189707,8.436372757685684,0.75,-0.2243690237266378,-0.6645009994506736,-1.5625801172777187,0.23357811837637144,-1.1135405583641997,-0.21546144053714755,1.720001220703118,14.427728507199888,-41.174407349158116,0.44903955891352254,3,0.7150020599365163,1.0400009155273366,1.1250009536743093,-1.30999946594239,-0.9499969482421946,2,-0.04737949070053937,1.0377439972361375,38.11000061035156,-1.0555604612966463,38.43000030517578,-1.5263153667928862,39.04999923706055,-0.04737949070053937
4937,2006-03-09,37.43999862670898,38.52000045776367,37.33000183105469,38.0099983215332,3284800.0,-0.008999474949009878,-2.0126803546249974,2.7142467893409186,40.8653613966189,49.510436931961465,1.1380188301719016,0.9229908691615947,1.1742780880895864,-2.0495479799997725,7.292988690558355,1.1899986267089844,-0.12066306686047312,-0.9365011215210046,-1.922856091306123,0.049853848264113765,-1.4296786064135674,-0.4433236366284419,2.01980140686036,5.068981035488693,-45.957589189941956,0.4931774848925592,3,0.9750022888183665,1.3800010681152415,1.4650011062622141,-0.9699993133544851,-0.5499992370605398,3,-0.03579060367892084,1.1126674296030044,37.77999877929688,1.0377439972361375,38.11000061035156,-1.0555604612966463,38.43000030517578,-0.03579060367892084
4938,2006-03-10,37.209999084472656,37.88999938964844,36.599998474121094,37.20000076293945,3641400.0,-0.006143150391897834,-1.132227809391699,-0.017540924361874204,44.81546313721046,49.197410736031614,1.3308210763660426,1.13975583969615,1.441935046472679,-1.7219397048102394,6.823340230717903,1.2900009155273438,-0.06316962428411443,-1.1210006713867173,-2.233114140052301,-0.008887202721133747,-1.6770574057195091,-0.5649439370539255,2.164609020996096,22.509223533982443,-29.002293629832565,0.5560567343327933,3,0.8400001525878906,1.1650009155273438,1.6375007629394531,-0.7399997711181641,0.1399993896484375,4,-0.006987324050800603,-2.0126803546249974,37.43999862670898,1.1126674296030044,37.77999877929688,1.0377439972361375,38.11000061035156,-0.006987324050800603
4939,2006-03-13,37.13999938964844,37.38000106811523,36.72999954223633,37.11000061035156,3518100.0,-0.0018812065720643645,1.5490149146558991,3.0003815337657382,41.208798118641276,48.757269054482556,1.2063033707753945,1.146459093150824,1.5518118138575119,-1.5609325773601626,7.0312437229984965,0.6500015258788991,-0.08208531300229538,-1.1135004043579073,-2.331286103718078,0.10428529500226347,-1.7223932540379892,-0.5046075546778255,2.0681321379394575,28.125018626432247,-20.903018467318024,0.6088928496800852,3,0.9099998474121094,1.1499996185302734,1.7000007629394531,-0.6700000762939453,0.43000030517578125,0,0.009693069904893381,-1.132227809391699,37.209999084472656,-2.0126803546249974,37.43999862670898,1.1126674296030044,37.77999877929688,0.009693069904893381
4940,2006-03-14,37.400001525878906,38.0099983215332,36.959999084472656,37.099998474121094,3586200.0,0.007000596136329973,-2.620675593907027,10.000508646998982,36.561300132911214,47.08341046963355,0.8560409097153325,0.8687806100522835,1.3339183051191483,-1.7270124608254562,7.1731745091867545,1.0499992370605469,-0.05096590912610566,-0.8139984130859403,-2.090299125871603,0.46230229969972214,-1.452148769478768,-0.17584805669311265,1.6516420185009792,41.666782564467326,-2.73695323057008,0.6381503563928306,3,0.6499977111816406,0.8899974822998047,1.4649982452392578,-0.9300022125244141,0.279998779296875,1,-0.0032086294568460794,1.5490149146558991,37.13999938964844,-1.132227809391699,37.209999084472656,-2.0126803546249974,37.43999862670898,-0.0032086294568460794
4941,2006-03-15,37.08000183105469,37.7599983215332,36.95000076293945,37.63999938964844,4335800.0,-0.008556141223758917,1.025005483658697,-1.8666395402065001,34.26444168662216,44.78186261549307,0.970874427093932,1.1658578189439126,1.691886845345067,-1.3235780434597402,7.443151119552163,0.80999755859375,-0.13048950878511079,-1.081498146057129,-2.4550262691551197,0.29202997704086187,-1.7682622076061207,-0.3947340845081371,1.824543009109668,25.00014901145799,-15.65795008988525,0.6867640615489937,3,0.9699974060058594,1.2099971771240234,1.8474979400634766,-0.6100025177001953,0.37999725341796875,2,-0.002966575105706415,-2.620675593907027,37.400001525878906,1.5490149146558991,37.13999938964844,-1.132227809391699,37.209999084472656,-0.002966575105706415
4942,2006-03-16,35.93000030517578,37.349998474121094,35.90999984741211,37.0,6438900.0,-0.031014063351954113,-1.5945906935184548,1.9107220708446866,30.213466444758566,42.2803280002798,1.8655702657604039,2.298225418935928,2.8169857325751693,-0.08831772795077342,7.9426168582070495,1.4399986267089844,-0.17734309846751017,-2.1454996109008775,-3.8333068185707475,-0.45769240323100746,-2.989403214735809,-1.301596007065946,2.836271753025976,0.9524034426759577,-37.532298871548896,0.8439036038349342,3,1.6800003051757812,1.904998779296875,3.0174999237060547,0.5399990081787109,1.2700004577636719,3,0.02504874807221369,1.025005483658697,37.08000183105469,-2.620675593907027,37.400001525878906,1.5490149146558991,37.13999938964844,0.02504874807221369
4943,2006-03-17,35.97999954223633,36.2400016784668,35.61000061035156,36.0,6477300.0,0.001391573521733136,1.519985046500805,0.018692021932732963,19.659749254006897,38.710774865878676,1.4911002217165645,2.1538840172302685,2.745375279802417,-0.06355787944360003,8.694415410102362,0.6300010681152344,-0.3327075672772679,-1.9655002593994126,-3.875578328798774,-0.05542219000005133,-2.9205392940990933,-1.010461224699732,2.55777073910226,15.416636864315858,-16.553961067289258,0.9550390346996795,3,1.085000991821289,1.5750007629394531,3.007500648498535,0.48999977111816406,1.6800003051757812,4,0.025291824874646762,-1.5945906935184548,35.93000030517578,1.025005483658697,37.08000183105469,-2.620675593907027,37.400001525878906,0.025291824874646762
4944,2006-03-20,36.54999923706055,36.88000106811523,35.939998626708984,36.02999877929688,3819200.0,0.015842126238915233,-1.6857183339600126,-25.999427808506226,30.84291635730112,36.598128879373235,0.699988927726686,1.5657106920341448,2.171225462261461,-0.5729275390775044,9.24563883033646,0.9400024414062429,-0.5027931486641961,-1.333000564575194,-3.3423480894482935,0.6763469602979058,-2.3376743270117473,-0.3283268021386405,1.694994077179338,39.166646798432794,6.978030567068707,1.004673762436551,3,0.5150012969970703,1.0050010681152344,2.6775007247924805,-0.07999992370605469,1.6000022888183594,0,0.021887804480427153,1.519985046500805,35.97999954223633,-1.5945906935184548,35.93000030517578,1.025005483658697,37.08000183105469,0.021887804480427153
4945,2006-03-21,36.349998474121094,37.36000061035156,36.20000076293945,36.349998474121094,5120100.0,-0.00547197721242787,-6.733450319167875,0.0,22.718029666426787,33.46105846605526,0.6974198480213758,1.7158565058719972,2.3346852331444623,-0.3070960547045658,9.678734451395322,1.1599998474121094,-0.6945086882897371,-1.4455013275146484,-3.5644830917212857,0.6734804366919889,-2.504992209617967,-0.3860104454113298,1.6314955697299567,34.41854193243898,6.404905981166824,1.0594908821033182,3,0.7150020599365234,1.2050018310546875,2.6350011825561523,0.12000083923339844,3.1000022888183594,1,0.033562620960539746,-1.6857183339600126,36.54999923706055,1.519985046500805,35.97999954223633,-1.5945906935184548,35.93000030517578,0.033562620960539746
4946,2006-03-22,36.61999893188477,36.86000061035156,36.18000030517578,36.70000076293945,5685000.0,0.007427798324555646,2.399988555951859,-100.0,27.967787691041934,32.02799472099115,0.27442827426477834,1.346339929368078,2.0505152927823005,-0.5232382081308984,9.653575015646307,0.6800003051757812,-0.8443428349144071,-1.0685009002685462,-3.1985101755860086,1.0615083750489163,-2.1335055379272774,-0.0034962626098149485,1.1243457686163296,57.71418980189773,31.268915943027928,1.0650046376587325,3,0.19000053405761008,0.9350013732910085,2.3650007247924734,-0.14999961853028054,2.5800018310546804,2,0.028945969530547178,-6.733450319167875,36.349998474121094,-1.6857183339600126,36.54999923706055,1.519985046500805,35.97999954223633,0.028945969530547178
4947,2006-03-23,36.33000183105469,36.61000061035156,35.38999938964844,35.58000183105469,16921800.0,-0.007919090914488947,-1.1592848655071837,-9.3747854281908,22.908394840888462,29.59387602139982,0.4362951384322358,1.5222103140092287,2.3152662682337706,-0.1631181472707226,9.528095347705676,1.2299995422363352,-0.9761181883833032,-1.2364980697631864,-3.385116046012058,0.9121199064856853,-2.3108070578876223,-0.16218908163875057,1.2009084604314637,47.71583040292473,25.113977032218326,1.0743089881244359,3,0.3699970245361328,1.1149978637695312,2.5449981689453125,0.1399974822998047,1.839996337890625,3,0.031103693819581668,2.399988555951859,36.61999893188477,-6.733450319167875,36.349998474121094,-1.6857183339600126,36.54999923706055,0.031103693819581668
4948,2006-03-24,36.4900016784668,36.849998474121094,36.11999893188477,36.33000183105469,5143400.0,0.004404069346215733,-1.5172152981025726,0.2133331298828125,28.72809163970871,28.207130857073977,0.18262849401212833,1.2822484527853106,2.108147644689403,-0.25965566585036015,9.538210721032053,0.729999542236321,-1.1018093126778084,-0.9839982986450195,-3.15161048491715,1.1836138876271107,-2.067804391781088,0.09980779449104915,0.7839993047988258,55.837645035862,31.26748175612268,1.0838060931360656,3,0.20999717712402344,0.9549980163574219,2.242497444152832,0.30999755859375,1.8599967956542969,4,0.01945735960027739,-1.1592848655071837,36.33000183105469,2.399988555951859,36.61999893188477,-6.733450319167875,36.349998474121094,0.01945735960027739
4949,2006-03-27,35.790000915527344,36.47999954223633,35.689998626708984,36.25,5469700.0,-0.01918335792657777,-1.393928885189809,-2.874997019764919,26.518233317271523,27.091234544225127,0.7498480111866428,1.8071217326835267,2.747088460002807,0.501339288581427,9.217222087959525,0.8000030517578125,-1.1508767398795499,-1.5139991760253935,-3.6479986114840415,0.6200002594332545,-2.5809988937547175,-0.44699945829606946,1.2579198765042179,20.30463340201075,-5.887706191568562,1.0669997177293227,3,0.7849979400634766,1.654998779296875,2.942498207092285,1.5099983215332031,-0.7299995422363281,0,0.052249200448426736,-1.5172152981025726,36.4900016784668,-1.1592848655071837,36.33000183105469,2.399988555951859,36.61999893188477,0.052249200448426736
4950,2006-03-28,35.52000045776367,36.150001525878906,35.310001373291016,35.810001373291016,5030600.0,-0.007544019303071137,-1.3662006640805493,0.6304380276317317,26.844284560719743,26.26677264134708,0.8103416359754831,1.9378372095326029,2.9722648672107326,0.8226012038107129,9.09994524345253,0.8400001525878906,-1.2326946929890354,-1.6324996948242188,-3.8235040666606963,0.5585046770122588,-2.728001880742454,-0.5369975089059835,1.3299980163574219,13.548334699241737,-13.548364574373027,1.0955021859182381,3,0.8150005340576172,1.885000228881836,3.212498664855957,1.779998779296875,-1.2000007629394531,1,0.0740428219093785,-1.393928885189809,35.790000915527344,-1.5172152981025726,36.4900016784668,-1.1592848655071837,36.33000183105469,0.0740428219093785
4951,2006-03-29,35.95000076293945,36.290000915527344,35.38999938964844,35.560001373291016,4559500.0,0.012105864291502177,-1.4657462663169005,-1.344821235958012,35.01008553516283,26.79973031805867,0.22707314860998196,1.3328060272397124,2.482170274304366,0.4457655078008216,8.88150417258043,0.9000015258789062,-1.2849067405288679,-1.047999382019043,-3.110614806670064,1.0146160426319781,-2.079307094344557,-0.016691669693528866,0.6843981170654274,41.55848016229833,11.193123009448438,1.0313077123255106,3,0.38500022888183594,1.4549999237060547,2.7274980545043945,1.3499984741210938,-1.7700004577636719,2,0.0973574388239824,-1.3662006640805493,35.52000045776367,-1.393928885189809,35.790000915527344,-1.5172152981025726,36.4900016784668,0.0973574388239824
4952,2006-03-30,35.310001373291016,36.36999893188477,35.20000076293945,36.36999893188477,10552500.0,-0.01780248612145252,1.2075487994472114,-2.717946711530203,32.34203221220494,28.20887286896956,0.8603521237420608,1.7888658926347105,3.0440504867323526,1.1387814153284808,8.62262792986312,1.1699981689453196,-1.357517164712796,-1.5129987716674833,-3.521496914649056,0.4954993713140894,-2.517247843158273,-0.5087497001766934,1.1389818557739204,6.666712905485542,-23.67237505872898,1.0042490714907868,3,0.9699993133544922,2.039999008178711,3.194997787475586,1.9899978637695312,-1.6200027465820312,3,0.1101670699053241,-1.4657462663169005,35.95000076293945,-1.3662006640805493,35.52000045776367,-1.393928885189809,35.790000915527344,0.1101670699053241
4953,2006-03-31,34.950000762939446,35.75,34.90999984741211,35.310001373291016,5032000.0,-0.01019542895356218,-2.8181613261201277,0.3396239995393607,30.687849554313004,28.191643224193104,1.18332136861288,1.9246326857757552,3.29660436546623,1.5539158286300037,8.194162172204955,0.8400001525878906,-1.406320402657272,-1.6679994583129982,-3.5525577680694767,0.2165588514434802,-2.610278613191234,-0.7257203034347626,1.4199981689453267,2.5478295097258123,-26.91172592440971,0.942279154878239,3,1.18499946594239,2.2549991607666087,3.6224985122680735,2.349998474121101,-1.709999084472642,4,0.09213154036380766,1.2075487994472114,35.310001373291016,-1.4657462663169005,35.95000076293945,-1.3662006640805493,35.52000045776367,0.09213154036380766
4954,2006-04-03,35.70000076293945,36.20000076293945,34.970001220703125,35.18000030517578,4931500.0,0.021459226999368086,-1.6170241259663576,-1.4444432670707128,36.201292166803896,29.689783502012784,0.33533316764155785,1.011480477013599,2.511100321006211,0.8633318736814175,7.678099595311183,1.250000000000007,-1.3099438492185698,-0.7814994812011733,-2.501759188334603,0.9387602259322563,-1.6416293347678916,0.07863037236554504,-0.7900009155273438,54.109685679199174,25.112204419649117,0.8601298535667166,4,0.1849994659423828,1.5049991607666016,2.8724985122680664,1.5999984741210938,-2.3199996948242188,0,0.07422962617784123,-2.8181613261201277,34.950000762939446,1.2075487994472114,35.310001373291016,-1.4657462663169005,35.95000076293945,0.07422962617784123
4955,2006-04-04,36.209999084472656,36.29999923706055,35.70000076293945,35.86999893188477,3711400.0,0.01428566696454081,1.307684407438653,0.6538458716942239,43.14958302645541,31.376649650392057,-0.21971821422548743,0.37085431256925716,1.9914244134088221,0.41983120819401165,7.449737467272105,0.5999984741210938,-1.1498537366369774,-0.1765010833740206,-1.7187375374935598,1.3657353707455187,-0.9476193104337867,0.5946171436857455,-1.2999992370605469,89.04109946959954,57.07852991929635,0.7711182270597686,4,-0.3299999237060547,0.9950008392333984,2.3450002670288086,1.0900001525878906,-3.579998016357422,1,-0.03175912013968474,-1.6170241259663576,35.70000076293945,-2.8181613261201277,34.950000762939446,1.2075487994472114,35.310001373291016,-0.03175912013968474
4956,2006-04-05,35.9900016784668,36.27000045776367,35.880001068115234,36.13999938964844,3802000.0,-0.006075598220608547,-1.1081108946006413,-0.4411695407779827,50.5535187803654,34.44833008811172,-0.11005758134234611,0.4741855314891126,2.155789494219519,0.7031673520408432,7.875476993206668,0.3899993896484375,-1.1099188672589761,-0.3069986343383775,-1.7102288381249835,1.0962315694482285,-1.0086137362316805,0.3946164675549255,-1.0244018554687528,73.97277454079864,36.51426692844115,0.7016151018933025,4,-0.11000251770019531,1.2149982452392578,2.557497978210449,1.30999755859375,-4.070001602172852,2,-0.04640183122419128,1.307684407438653,36.209999084472656,-1.6170241259663576,35.70000076293945,-2.8181613261201277,34.950000762939446,-0.04640183122419128
4957,2006-04-06,36.099998474121094,36.40999984741211,35.599998474121094,35.939998626708984,3077100.0,0.003056315379949215,1.0769196911083614,-1.0666819256885633,51.09488238115426,36.933529059383446,-0.28620938368540294,0.2726298807898928,1.995772038250358,0.6541195107075524,8.087904110730031,0.8100013732910156,-1.0097586609275098,-0.13000183105468466,-1.4274159256696564,1.167412263560287,-0.778708878362167,0.5187052162527976,-1.0810226745605505,79.33324178059897,37.471959219958066,0.648707047307485,4,-0.404998779296875,1.105001449584961,2.5650014877319336,1.2000007629394531,-3.9099998474121094,3,-0.05318554709418333,-1.1081108946006413,35.9900016784668,1.307684407438653,36.209999084472656,-1.6170241259663576,35.70000076293945,-0.05318554709418333
4958,2006-04-07,36.95000076293945,37.209999084472656,36.099998474121094,36.099998474121094,6005600.0,0.023545770768597096,-1.6117591092481476,5.312519371528026,53.47223877908377,39.928418555140354,-1.1891507042850122,-0.6301580821721728,1.1107200330565092,-0.1333641233054692,8.180623266776404,1.1100006103515625,-0.9391239432465142,0.7330003738403335,-0.5277612110922405,1.9937619587729074,0.10261958137404292,1.363381166306624,-1.8475635205078191,88.39292100503745,44.28269145550841,0.6303807924662872,4,-0.8900012969970703,0.25499916076660156,1.7149991989135742,0.34999847412109375,-4.650001525878899,4,-0.08822739022782977,1.0769196911083614,36.099998474121094,-1.1081108946006413,35.9900016784668,1.307684407438653,36.209999084472656,-0.08822739022782977
4959,2006-04-10,37.5,37.75,36.790000915527344,36.88999938964844,5597800.0,0.014884958747069632,-1.3703752543139176,0.7176458444595037,59.41082526169099,43.54692307747049,-1.6439574934660044,-1.2140490488539513,0.48910774867177764,-0.6189278258889033,8.484096915232948,0.9599990844726562,-0.7971524121791944,1.2649995803833036,-0.0598956290802235,2.5898947898468307,0.6025519756515436,1.9274471851150636,-2.228957810205081,88.37210127570484,41.25816819932457,0.6624476047317621,4,-1.1700000762939453,-0.3899993896484375,1.1649999618530273,0.9899997711181641,-6.29999923706055,0,-0.11359995524088518,-1.6117591092481476,36.95000076293945,1.0769196911083614,36.099998474121094,-1.1081108946006413,35.9900016784668,-0.11359995524088518
4960,2006-04-11,37.27999877929688,37.650001525878906,37.0,37.349998474121094,3682400.0,-0.005866699218749827,-1.0635059037238874,-0.11475348325285875,55.44554891724804,45.817530119924406,-1.2829631631970173,-1.0577294318857327,0.6569967733650586,-0.33224211315923924,8.706672376541047,0.6500015258789062,-0.7161286932990691,1.0509984970092816,-0.25259763938984037,2.3545946334084036,0.3992004288097206,1.7027965652088426,-1.761060808481453,78.13949362147618,31.029398234901812,0.6517980681995599,4,-0.9499988555908274,-0.5649986267089915,1.5275011062622,1.210000991821282,-7.109998703002937,1,-0.10461367593572657,-1.3703752543139176,37.5,-1.6117591092481476,36.95000076293945,1.0769196911083614,36.099998474121094,-0.10461367593572657
4961,2006-04-12,36.97000122070313,37.349998474121094,36.75,37.0,2682300.0,-0.008315385427692279,-1.5531783650412312,0.4285558583105687,55.2631578947369,48.36432186242796,-0.9086131457827165,-0.7972719297588142,0.8979550521898076,0.03612908180743801,8.839043189891962,0.5999984741210938,-0.5604094995770978,0.7465009689331126,-0.5428274944216653,2.0358294322878905,0.10183673725572362,1.3911652006105015,-1.2279570469692445,63.72101275704865,15.998193762939842,0.6446642316773872,4,-0.6400012969970774,-0.2550010681152415,1.8049983978271413,1.519998550415032,-6.660001754760746,2,-0.11739248064069596,-1.0635059037238874,37.27999877929688,-1.3703752543139176,37.5,-1.6117591092481476,36.95000076293945,-0.11739248064069596
4962,2006-04-13,36.83000183105469,37.150001525878906,36.63999938964844,36.88000106811523,3127100.0,-0.003786837571702506,-1.3720802320733125,1.6667090539167397,52.805284683093376,50.82181465451466,-0.592650768976398,-0.6180787689896121,0.9407193774344762,0.2262970645321829,8.53641875488697,0.5100021362304688,-0.3802364503918696,0.5615015029907227,-0.7473709945328366,1.870374000514282,-0.09293474577106053,1.2159377517525058,-0.8871620746941886,44.2425867785027,-2.352398948713173,0.6544362487617804,4,-0.470001220703125,-0.11500167846679688,1.827498435974121,1.6599979400634766,-6.920001983642578,3,-0.13331527316462632,-1.5531783650412312,36.97000122070313,-1.0635059037238874,37.27999877929688,-1.3703752543139176,37.5,-0.13331527316462632
4963,2006-04-17,36.88999938964844,37.43000030517578,36.5099983215332,36.56999969482422,4478200.0,0.0016290403369776385,-3.1818039950062422,-6.40009155413229,60.14760511198476,53.482516092868096,-0.38947746892065993,-0.6391768086679122,0.8182855921162684,0.2221164357913068,8.02743079674672,0.9200019836425781,-0.2682894516616017,0.5759990692138643,-0.7537474570231453,1.905745595450874,-0.08887419390463691,1.2408723323323656,-0.7664436089239857,30.645205947228042,-18.479088431846577,0.6648732631185036,4,-0.21500015258789062,-0.43000030517578125,1.7275009155273438,1.6000003814697266,-7.869998931884766,0,-0.12740582381951193,-1.3720802320733125,36.83000183105469,-1.5531783650412312,36.97000122070313,-1.0635059037238874,37.27999877929688,-0.12740582381951193
4964,2006-04-18,37.349998474121094,37.56999969482422,36.5,36.93999862670898,3383300.0,0.012469479319149324,1.5176395614456317,1.2812507450587924,66.31017424564382,56.05591511722236,-0.6602421927939943,-1.0921648149113423,0.3060333714659009,-0.17610979605075272,8.365309346632571,1.0699996948242188,-0.05936430322211095,0.9959981918334933,-0.40960483747572596,2.4016012211427125,0.29319667717888365,1.6987997064881029,-1.0637982714690892,73.91281272183264,19.45030588319993,0.702801514654608,4,-0.6749992370605469,-0.8899993896484375,0.8625011444091797,1.1400012969970703,-8.079998016357422,1,-0.1352074817502218,-3.1818039950062422,36.88999938964844,-1.3720802320733125,36.83000183105469,-1.5531783650412312,36.97000122070313,-0.1352074817502218
4965,2006-04-19,37.56999969482422,37.66999816894531,37.18000030517578,37.349998474121094,2542100.0,0.005890260500426958,1.3333333333333333,0.5365885428781343,65.00001766066788,57.66108165947819,-0.7454295055956024,-1.2817987590274385,0.024941976603898297,-0.3345074230358449,8.869106443951477,0.48999786376953125,0.220777439462843,1.1549993515014663,-0.3520987886278064,2.662097491630739,0.4014502814368299,1.9085484215661026,-1.1374195124374182,91.45310849407254,33.89771296479779,0.7535490700646361,4,-0.8950004577636719,-1.1100006103515625,0.5999994277954102,0.9200000762939453,-8.430000305175778,2,-0.16955014595760898,1.5176395614456317,37.349998474121094,-3.1818039950062422,36.88999938964844,-1.3720802320733125,36.83000183105469,-0.16955014595760898
4966,2006-04-20,37.68000030517578,38.2400016784668,37.0,37.790000915527344,2871500.0,0.002927884249270152,1.4554436747920805,-0.5,74.33268136097982,60.24305932390325,-0.659887628930349,-1.3790179589646385,-0.13774820990354186,-0.3880262634888254,9.660428952062517,1.2400016784667969,0.4382750767190231,1.2119998931884766,-0.39658943031450633,2.8205892166914595,0.4077052314369851,2.016294554939968,-1.1800003051757812,67.81604407505738,3.665624607195795,0.8042946617514922,4,-0.5100002288818359,-1.1049995422363281,0.48999881744384766,0.8099994659423828,-8.700000762939453,3,-0.19930998322869575,1.3333333333333333,37.56999969482422,1.5176395614456317,37.349998474121094,-3.1818039950062422,36.88999938964844,-0.19930998322869575
4967,2006-04-21,37.459999084472656,38.20000076293945,37.25,38.0,3546500.0,-0.005838673538251182,1.0212729692877085,4.909071993341656,76.53279717792572,62.805343590441254,-0.25332215515243206,-1.1278447596114063,0.04075007050819579,-0.11304750042356204,10.010581968287326,0.9500007629394531,0.5756245261879798,0.9354988098144545,-0.7310185941247695,2.6020162137536786,0.1022401078448425,1.7687575117840666,-0.7511988830566381,55.17230795539001,-16.07765588902261,0.8332587019696128,4,-0.08999824523925781,-0.8849983215332031,0.7100000381469727,1.0300006866455078,-9.109998703002926,4,-0.1908702560938924,1.4554436747920805,37.68000030517578,1.3333333333333333,37.56999969482422,1.5176395614456317,37.349998474121094,-0.1908702560938924
4968,2006-04-24,37.20000076293945,37.52000045776367,36.900001525878906,37.43000030517578,2524800.0,-0.006940692148627803,2.0243861591566725,0.4259243560943218,67.68871998618069,63.72510967094011,0.051258387941395256,-0.8558053882402987,0.27729034400131525,0.21215164507199802,10.47121656175157,0.6199989318847656,0.6771431752782391,0.64000053405762,-1.0534535534144283,2.3334546215296683,-0.2067265096784041,1.4867275777936442,-0.30745638427734434,40.22989009736238,-31.817233200882278,0.8467270437360237,4,0.1700000762939453,-0.625,0.5224990844726562,1.1799983978271484,-8.570001602172852,0,-0.19596776252730663,1.0212729692877085,37.459999084472656,1.4554436747920805,37.68000030517578,1.3333333333333333,37.56999969482422,-0.19596776252730663
4969,2006-04-25,37.65999984741211,37.91999816894531,37.41999816894531,37.560001373291016,3876500.0,0.01236556653329246,-1.6315451333119178,-0.4347768397658103,67.30314890734635,65.04262078095103,-0.42874505666542007,-1.2316742840102677,-0.21968081828245545,-0.16637646007745843,10.67303376995631,0.7199974060058594,0.7900566885850893,1.0064996719360337,-0.714224928385633,2.7272242722577005,0.14613737177520392,1.8668619720968636,-0.7599983215332031,56.71628619335958,-12.636711081212908,0.8603623001608316,4,-0.28999900817871094,-1.0849990844726562,-0.34999942779541016,0.5699996948242188,-8.94000053405762,1,-0.2294211212069921,2.0243861591566725,37.20000076293945,1.0212729692877085,37.459999084472656,1.4554436747920805,37.68000030517578,-0.2294211212069921
4970,2006-04-26,38.150001525878906,38.36999893188477,37.650001525878906,37.810001373291016,3116100.0,0.013011197038028444,-1.1818108256509767,3.4000534065766383,74.2152706085817,67.14841108248933,-0.8743007111066419,-1.596388022050668,-0.7256040358490026,-0.5745838005052804,10.68226896068839,0.7199974060058665,0.8434853306298606,1.3650012969970717,-0.39257429778423614,3.1225768917783796,0.48621349960642135,2.243789094387722,-1.25,85.03416365858618,15.593624577406217,0.8787877973906529,4,-0.7150020599365234,-1.5100021362304688,-0.840001106262207,0.07999801635742188,-9.150001525878906,2,-0.23276541842577703,-1.6315451333119178,37.65999984741211,2.0243861591566725,37.20000076293945,1.0212729692877085,37.459999084472656,-0.23276541842577703
4971,2006-04-27,39.45000076293945,39.86999893188477,37.70000076293945,37.83000183105469,7724900.0,0.03407599436604736,-1.3085073787972017,4.764700602497504,79.64604996377724,70.13071833589866,-1.9953490979657218,-2.762359245246742,-2.0248127783806353,-1.8046771612946202,11.324585637248436,2.1699981689453196,0.8458370465637159,2.4900005340576143,0.41429669135422387,4.565704376761005,1.452148612705919,3.5278524554093096,-2.3441996002197243,85.85863515920896,16.939549418127726,1.0378519213516955,4,-1.2650012969970703,-2.0600013732910156,-2.140000343322754,-1.220001220703125,-9.980001449584964,3,-0.261343502507015,-1.1818108256509767,38.150001525878906,-1.6315451333119178,37.65999984741211,2.0243861591566725,37.20000076293945,-0.261343502507015
4972,2006-04-28,39.20000076293945,39.77999877929688,39.20000076293945,39.47000122070313,7135100.0,-0.006337135492145762,-3.2962743186538908,-0.16666705912549623,72.27724791626693,71.47845642526335,-1.5352594139104951,-2.3252020943210425,-1.7614368200390658,-1.502919519108417,11.807815217369287,0.579998016357429,0.8945639658028881,2.0455005645751925,-0.1068101647509323,4.197811293901317,0.9693451999121336,3.1216559292382513,-1.651927957153319,77.44111938985323,10.531549659212587,1.076155364663062,4,-1.0150012969970703,-1.8100013732910156,-2.017500877380371,-0.970001220703125,-9.360000610351562,4,-0.26071431178045634,-1.3085073787972017,39.45000076293945,-1.1818108256509767,38.150001525878906,-1.6315451333119178,37.65999984741211,-0.26071431178045634
4973,2006-05-01,38.16999816894531,39.209999084472656,37.709999084472656,39.150001525878906,6126500.0,-0.026275575866006817,1.727276510448817,3.629635908955951,56.05785096602228,70.33930939419429,-0.34039040383559893,-1.0978857161251767,-0.7597324810112838,-0.43109402610954817,11.302849412324594,1.5,0.9504180647803793,0.8544981002807646,-1.0735276809238172,2.7825238814853464,-0.10951479032152633,1.8185109908830555,1.7000007629394602,30.612235365190887,-32.19521133768612,0.9640128906022892,5,0.21500205993652344,-0.779998779296875,-1.097498893737793,-0.049999237060546875,-9.349998474121094,0,-0.257270061790703,-3.2962743186538908,39.20000076293945,-1.3085073787972017,39.45000076293945,-1.1818108256509767,38.150001525878906,-0.257270061790703
4974,2006-05-02,38.349998474121094,39.04999923706055,38.25,38.349998474121094,6047000.0,0.004715753571144399,-7.000114442664225,-0.0,59.74499190505631,69.75541764357078,-0.40635596169719435,-1.126955100362963,-0.9413772085143108,-0.5955830105334599,11.388908465641236,0.8800010681152344,1.0492394035370012,0.9019985198974609,-0.9198756315324772,2.723872671327399,-0.008938555817508131,1.81293559561243,1.47680046081544,31.53143090836286,-28.124749670253262,0.9109370757149673,5,0.03500175476074219,-0.9599990844726562,-1.2774991989135742,-0.22999954223632812,-10.499998092651364,1,-0.25345501173653584,1.727276510448817,38.16999816894531,-3.2962743186538908,39.20000076293945,-1.3085073787972017,39.45000076293945,-0.25345501173653584
4975,2006-05-03,35.060001373291016,36.09000015258789,34.310001373291016,35.97999954223633,26880100.0,-0.08578871529943333,2.1228065478978997,-100.0,38.72490889986706,65.79899848122491,2.782795901605077,2.184468457262504,2.299040160072387,2.6992546370435093,11.986753298604787,4.039997100830078,1.0223326624001885,-2.330498695373535,-4.375780150439603,-0.28521724030746753,-3.3531394229065654,-1.307857967840505,4.724461564636243,13.489214556232486,-43.76692234005277,1.0226407275330327,5,2.029998779296875,2.029998779296875,1.949997901916504,3.05999755859375,-7.070001602172852,2,-0.18083290962921617,-7.000114442664225,38.349998474121094,1.727276510448817,38.16999816894531,-3.2962743186538908,39.20000076293945,-0.18083290962921617
4976,2006-05-04,34.31999969482422,35.0,33.81999969482422,34.950000762939446,11776400.0,-0.021106721320054977,2.2328795756799833,0.6847851326024502,36.16316306127994,61.31348357937539,3.348153019287892,2.943876978193437,2.9585639724566946,3.4452717637858825,12.709850475495035,1.2400016784667969,0.8919320400126338,-2.9870002746582003,-5.379850087092393,-0.5941504622240075,-4.183425180875297,-1.7905753684411039,5.245484780517593,8.389263033657658,-48.426360488625924,1.1964249062170975,5,2.5249996185302734,2.5249996185302734,2.5500011444091797,3.760000228881836,-5.479999542236328,3,-0.15501164749796092,2.1228065478978997,35.060001373291016,-7.000114442664225,38.349998474121094,1.727276510448817,38.16999816894531,-0.15501164749796092
4977,2006-05-05,34.18000030517578,34.720001220703125,34.110000610351555,34.689998626708984,5556500.0,-0.004079236331390512,1.1403398405868155,0.8095197728139794,35.191264303027836,57.702655170136175,3.3234519469931527,3.091144296387938,3.0144769635428474,3.598996212349391,13.147739870869648,0.6100006103515696,0.7423394169473738,-3.0309997558593764,-5.7584112223349635,-0.30358828938378934,-4.39470548909717,-1.6672940226215829,5.040755083334972,6.679047330560895,-51.23911930479342,1.3637057332377949,5,2.664999008178711,2.664999008178711,2.690000534057617,3.8999996185302734,-5.200000762939453,4,-0.1377999107597454,2.2328795756799833,34.31999969482422,2.1228065478978997,35.060001373291016,-7.000114442664225,38.349998474121094,-0.1377999107597454
4978,2006-05-08,33.689998626708984,34.400001525878906,33.61999893188477,34.18000030517578,4765100.0,-0.014335917907894125,-1.4761945129003489,0.9607907669062703,30.06536925463425,53.56512409761261,3.646687838311692,3.504046587322577,3.426827017658873,4.105441786386173,14.78100849208477,0.7800025939941335,0.5093171581026326,-3.35800132751465,-6.508009614252501,-0.20799304077679892,-4.933005470883572,-1.782997184145728,5.206711420180575,1.2891287456740885,-52.35011252022796,1.5750041433689244,5,3.0550003051757884,3.0550003051757884,3.125001907348633,4.335000991821289,-5.119998931884766,0,-0.1142771929669616,1.1403398405868155,34.18000030517578,2.2328795756799833,34.31999969482422,2.1228065478978997,35.060001373291016,-0.1142771929669616
4979,2006-05-09,33.240001678466804,33.990001678466804,33.169998168945305,33.75,5894100.0,-0.013356989212977566,-1.5230669914023185,1.0408093358556814,26.992571272207655,48.31815750468217,3.8037813300016268,3.814081346428658,3.7649401456731155,4.580929167234075,15.996071012960783,0.8200035095214986,0.252510812677734,-3.5949983596801687,-7.164497529113163,-0.025499190247174397,-5.379747944396662,-1.810248774963675,5.2345714792223745,2.3973788344544897,-44.53950311402665,1.7847495847164958,5,3.279996871948235,3.279996871948235,3.4299983978271413,4.639997482299798,-4.280002593994148,1,-0.13297237546488772,-1.4761945129003489,33.689998626708984,1.1403398405868155,34.18000030517578,2.2328795756799833,34.31999969482422,-0.13297237546488772
4980,2006-05-10,33.380001068115234,33.86999893188477,33.09999847412109,33.15999984741211,5692100.0,0.004211774445821437,-3.529361606641878,-0.4313763622628021,27.22457699890768,42.493549397474425,3.2586870408936193,3.5488757344125688,3.533009188760488,4.46781243400239,17.289724525403592,0.7700004577636861,0.061430955098700224,-3.2599990844726534,-7.13976536660067,0.6197671976553636,-5.199882225536662,-1.320115943408645,4.56411459069956,14.73696679609889,-28.33779630965372,1.9398831410640076,5,3.05999755859375,3.1049976348876953,3.164999008178711,4.499998092651367,-4.260000228881836,2,-0.16566807997881683,-1.5230669914023185,33.240001678466804,-1.4761945129003489,33.689998626708984,1.1403398405868155,34.18000030517578,-0.16566807997881683
4981,2006-05-11,32.630001068115234,33.52000045776367,32.400001525878906,33.299999237060554,5574400.0,-0.022468543319383083,1.018014983847687,-3.045429324455574,25.777335641793286,37.326892478088475,3.284984514734475,4.170907356517233,4.164670490752229,5.2340602665048905,19.110808015122302,1.1199989318847656,-0.20130925600871308,-3.792999076843259,-8.061098550477972,0.4751003967914542,-5.927048813660612,-1.6589493400259059,4.732820528536315,9.913774676326183,-30.324097523100207,2.134049736817355,5,3.174999237060547,3.5049991607666016,3.9124984741210938,5.134998321533203,-3.850000381469723,3,-0.14220046414681542,-3.529361606641878,33.380001068115234,-1.5230669914023185,33.240001678466804,-1.4761945129003489,33.689998626708984,-0.14220046414681542
4982,2006-05-12,31.920000076293945,32.59000015258789,31.57999992370605,32.259998321533196,3774800.0,-0.021759147060374295,1.0199966049259164,0.5074614543715251,24.664104376266764,33.83869841256009,3.1890849488263626,4.737075072606345,4.753057330504205,5.894233222118089,21.309305007611407,1.0500011444091832,-0.594549232419979,-4.257499980926511,-8.968855818615843,0.453855856762825,-6.6131778997711805,-1.9018220620818411,4.748026710449437,12.056736149579447,-27.017970362370168,2.3556779188446675,5,3.3949995040893555,3.804999351501465,4.622499465942383,5.829999923706055,-2.389999389648434,4,-0.09649122544938471,1.018014983847687,32.630001068115234,-3.529361606641878,33.380001068115234,-1.5230669914023185,33.240001678466804,-0.09649122544938471
4983,2006-05-15,32.189998626708984,32.389999389648445,31.70000076293945,31.86000061035156,4183000.0,0.00845860118326125,-1.1230801734813145,-0.9705874103121083,23.264899973263525,29.78535486458311,2.2144951323871567,4.318312485508542,4.354337582202518,5.581378627801556,23.271826911530464,0.689998626708995,-1.2008771656242772,-3.7525013923645005,-8.772947224744726,1.2679444400157251,-6.26272430855461,-1.2422784761743912,3.6639438619484253,25.31113107274436,-11.055657816604679,2.5102229161901124,5,1.6450014114379883,3.535000801086426,4.260001182556152,5.560001373291016,-2.309999465942383,0,-0.09972038587815368,1.0199966049259164,31.920000076293945,1.018014983847687,32.630001068115234,-3.529361606641878,33.380001068115234,-0.09972038587815368
4984,2006-05-16,32.299999237060554,32.93000030517578,32.220001220703125,32.700000762939446,6041000.0,0.003417229420454193,-1.5357220708446866,-1.212133122175028,20.30455230938324,27.738648576751572,1.2919098902416408,4.0165087640430315,4.134227515059287,5.434794072278642,24.942416719952536,0.7400016784667969,-1.7760510206528508,-3.390000820159905,-8.61614558262491,1.8361439423050996,-6.003073201392411,-0.7769284389273992,2.8701124412046397,31.441031667831666,1.179514369901856,2.6130723812325027,5,0.9900007247924734,3.425000190734856,4.332500457763665,5.450000762939446,-1.5099983215332102,1,-0.11547986471642346,-1.1230801734813145,32.189998626708984,1.0199966049259164,31.920000076293945,1.018014983847687,32.630001068115234,-0.11547986471642346
4985,2006-05-17,31.20000076293945,32.200000762939446,31.15999984741211,32.009998321533196,8507200.0,-0.034055681117756254,-1.3370823117938733,2.0249861717752258,7.253875871698071,24.52650555568692,1.9967674666888406,4.864204403433508,5.119380360454766,6.501340371480044,26.75781949036696,1.1399993896484446,-2.258438330105051,-4.1714993476867726,-9.683813769000967,1.3408150736274251,-6.927656558343873,-1.415342137029672,3.395693034596281,1.6949536094137438,-20.64435890505549,2.7561572106570984,5,1.7399997711181676,4.314998626708988,5.519999504089359,6.54999923706055,-0.6000003814697195,2,-0.07179492383626962,-1.5357220708446866,32.299999237060554,-1.1230801734813145,32.189998626708984,1.0199966049259164,31.920000076293945,-0.07179492383626962
4986,2006-05-18,30.170000076293945,31.43000030517578,29.95000076293945,31.35000038146973,11530700.0,-0.033012841713420005,1.20895428911417,1.4567948911159778,6.711399454640841,21.36207612808837,2.6554302927422313,5.589292844920578,6.030837425319959,7.491559866373883,28.168415381011574,1.4799995422363317,-2.862889447400356,-4.826000022888181,-10.688244484639178,1.0362444388628163,-7.757122253763683,-1.8948777920126787,3.807268810219533,7.382528427819754,-7.6568506165042365,2.9311222308754985,5,2.0050010681152344,4.739999771118164,6.352499961853027,7.579999923706055,0.5200004577636683,3,-0.034802758846712245,-1.3370823117938733,31.20000076293945,-1.5357220708446866,32.299999237060554,-1.1230801734813145,32.189998626708984,-0.034802758846712245
4987,2006-05-19,30.309999465942386,30.88999938964844,29.959999084472656,30.25,9014300.0,0.004640350987551001,-1.9062450640003687,-0.05084699188569128,8.80501748903626,18.9998148207997,2.133054313254082,5.150223070889123,5.782438004439729,7.31761834108114,29.65524162638151,0.9300003051757848,-3.0801004886960826,-4.3285006523132274,-10.42542410982816,1.7684228052017055,-7.376962381070694,-1.280038923555761,2.861815795856284,12.08049524506896,-0.9481667211242506,3.048461728757467,5,1.6600017547607386,4.600000381469723,6.212500572204586,7.440000534057614,-0.36999893188477273,4,-0.050478350585787646,1.20895428911417,30.170000076293945,-1.3370823117938733,31.20000076293945,-1.5357220708446866,32.299999237060554,-0.050478350585787646
4988,2006-05-22,29.90999984741211,30.35000038146973,29.75,30.10000038146973,6050900.0,-0.01319695234504159,-1.3529416164585553,-3.166703754331181,6.7622777820337205,16.752004433002597,2.168515896839949,5.244984443378414,6.0745692944984455,7.683719705390061,31.81652036492464,0.6000003814697301,-3.241076144709396,-4.364000225067137,-10.683718455186892,1.955718005052617,-7.523859340127011,-1.20414111000726,2.617452514614719,5.031441259665699,-5.423070578179973,3.1598591150598763,5,1.899999618530277,4.899999618530273,6.627500534057617,7.840000152587891,0.149999618530277,0,-0.01270475301588736,-1.9062450640003687,30.309999465942386,1.20895428911417,30.170000076293945,-1.3370823117938733,31.20000076293945,-0.01270475301588736
4989,2006-05-23,29.020000457763672,30.29999923706055,28.809999465942386,30.03000068664551,10165700.0,-0.02975591421560786,-1.08391253953075,5.315775736585775,8.967367220229974,14.723425568705073,2.678644698216832,5.749276728618092,6.846391118386684,8.535419091549997,33.737487332989765,1.489999771118164,-3.4268933476249543,-4.821999645233156,-11.345100633929007,1.7011013434626996,-8.083550139581085,-1.5604491508852298,2.9519614318577894,6.194717152683958,-3.7158147289272376,3.261550494347927,5,2.1449995040893555,5.3199987411499094,7.54749870300293,8.729999542236328,1.3799991607666016,1,0.029634689505073863,-1.3529416164585553,29.90999984741211,-1.9062450640003687,30.309999465942386,1.20895428911417,30.170000076293945,0.029634689505073863
4990,2006-05-24,29.270000457763672,29.8700008392334,28.78000068664551,29.01000022888184,8317100.0,0.008614748313455545,-2.02778108915011,-0.25742591085318456,13.24597651877258,13.331052332813885,1.9940233755816799,5.059291491227711,6.47030008071394,8.247385651411392,35.27124747980244,1.090000152587887,-3.536774205995272,-4.12799959182739,-10.625255765165647,2.3692565815108715,-7.376627678496519,-0.8793715051582609,2.069568947121976,18.490560062416982,8.04111488530836,3.24862808666913,5,1.5850000381469727,5.054999351501472,7.29749870300293,8.260000228881836,1.090000152587887,2,0.05193031889278643,-1.08391253953075,29.020000457763672,-1.3529416164585553,29.90999984741211,-1.9062450640003687,30.309999465942386,0.05193031889278643
4991,2006-05-25,29.13999938964844,29.57999992370605,28.8799991607666,29.57999992370605,5931200.0,-0.004441444006904605,2.1818177877383995,-1.6923082566115206,13.265282290509958,12.064516545507573,1.7622224041747998,4.613843965802797,6.480415888250743,8.337572505955517,35.59916753494225,0.7000007629394496,-3.5959573675144867,-3.7425005912780698,-9.841804348511442,2.3568031659552986,-6.792152469894756,-0.6928487126613838,1.68765627158918,17.06156039293214,5.881747071745433,3.049651878616684,5,1.7150011062622035,5.185000419616703,7.4274997711181605,8.305000305175778,1.5,3,0.05010298635558419,-2.02778108915011,29.270000457763672,-1.08391253953075,29.020000457763672,-1.3529416164585553,29.90999984741211,0.05010298635558419
4992,2006-05-26,28.979999542236328,29.34000015258789,28.790000915527344,29.31999969482422,4817200.0,-0.005490729264357896,1.8947246900567183,0.7727266816075586,13.93566067044091,11.027934400749505,1.6330596252181877,4.183415212791758,6.55327314696423,8.431514772795047,35.95728896684051,0.5499992370605469,-3.6933657653935548,-3.391500377655028,-8.95081550643124,2.167814751121181,-6.171157942043131,-0.6118428132669251,1.4381251240828696,12.73878308703806,0.2951471132555259,2.7796575643881045,5,1.8750009536743164,5.345000267028816,7.892500877380371,8.46500015258789,0.8800010681152308,4,0.059006246336514856,2.1818177877383995,29.13999938964844,-2.02778108915011,29.270000457763672,-1.08391253953075,29.020000457763672,0.059006246336514856
4993,2006-05-30,28.35000038146973,28.95000076293945,28.29999923706055,28.78000068664551,6254800.0,-0.021739101819115536,-1.4528239417865383,1.2647062123439061,13.561822993992877,10.27874225459502,1.8562798317739073,4.2583304867239455,7.0854005108776725,8.992719060416544,38.475501468340454,0.6800003051757777,-3.7392599753331695,-3.5304996490478473,-8.650772793404261,1.5897734953085667,-6.0906362212260525,-0.9703630768696421,1.740499488914729,2.5000572204589844,-10.751108960393388,2.560136572178207,5,1.8999996185302699,5.734998703002933,8.622500419616696,9.094999313354489,1.2399997711181605,1,0.05608466071228513,1.8947246900567183,28.979999542236328,2.1818177877383995,29.13999938964844,-2.02778108915011,29.270000457763672,0.05608466071228513
4994,2006-05-31,28.6299991607666,28.84000015258789,28.420000076293945,28.46999931335449,10918400.0,0.009876500018669798,-2.2307906744721744,-0.3720924043221459,15.32843585360584,11.175915585918105,1.1185746962074,3.3864202855593817,6.690390035383729,8.650443645765975,41.129801302531675,0.4899997711181605,-3.714174688265473,-2.7645009040832527,-7.081398243992936,1.5523964358264344,-4.9229495740381,-0.6060522341284091,1.1024005829530772,21.019081970957128,7.627211222912624,2.1584486699548435,5,1.2350006103515625,5.454999923706062,8.342501640319824,8.704999923706055,0.7900009155273438,2,0.04994761952823934,-1.4528239417865383,28.35000038146973,1.8947246900567183,28.979999542236328,2.1818177877383995,29.13999938964844,0.04994761952823934
4995,2006-06-01,28.71999931335449,28.85000038146973,28.459999084472656,28.68000030517578,6657600.0,0.003143561132590511,1.5999987284390575,0.24999403952981036,18.41677037944551,12.476512355340846,0.7149787766921882,2.948247718750462,6.490500313021283,8.483208506434341,42.85186134817639,0.39000129699707387,-3.710728204516542,-2.35750064849854,-6.467216624786229,1.7522153277891448,-4.412358636642384,-0.3026426603546959,0.7259203290333645,32.81248835847369,18.196590286923627,2.054857988143843,6,0.8750000000000071,5.364999771118175,8.252501487731937,8.485000610351566,0.5400009155273509,3,0.0584958337514514,-2.2307906744721744,28.6299991607666,-1.4528239417865383,28.35000038146973,1.8947246900567183,28.979999542236328,0.0584958337514514
4996,2006-06-02,29.0,29.20000076293945,28.75,28.96999931335449,6208300.0,0.009749327762529347,1.0930160349531108,0.7500357636738,24.65276133589994,14.237372782770144,0.2811233195277154,2.370802824427596,6.092893750711106,8.13671653369164,44.21248544642632,0.48000144958496094,-3.7034001231381204,-1.811499977111815,-5.7213651629117095,2.0983652086880795,-3.7664325700117587,0.14343261578813227,0.21673556132239113,67.30770641528801,50.204819727965344,1.9549325928999464,6,0.32499980926514027,5.084999084472663,8.03749942779541,8.204999923706055,0.5499992370605504,4,0.04689657277074333,1.5999987284390575,28.71999931335449,-2.2307906744721744,28.6299991607666,-1.4528239417865383,28.35000038146973,0.04689657277074333
4997,2006-06-05,29.46999931335449,29.690000534057614,28.790000915527344,28.979999542236328,13922600.0,0.016206872874292788,-1.0689717163346253,16.332951872335666,27.181203006315712,16.506142252134808,-0.3582326376690155,1.6125247233808757,5.5176741200419634,7.598611487752702,45.395996853633264,0.8999996185302699,-3.464493488028154,-1.1060006141662626,-4.717592813457589,2.5055915851250674,-2.9117967138119276,0.6997954854794024,-1.1700000762939382,84.17258881855635,65.29451903672901,1.805796099645665,6,-0.1700000762939382,4.569999694824229,8.317500114440922,7.920000076293949,-0.9099998474121023,0,0.03970139475923773,1.0930160349531108,29.0,1.5999987284390575,28.71999931335449,-2.2307906744721744,28.6299991607666,0.03970139475923773
4998,2006-06-06,29.84000015258789,29.979999542236328,29.25,29.5,9259700.0,0.012555169591257354,1.354841289862117,0.6938781865387884,30.22507949844679,18.86811028304779,-0.8260780839880546,0.9900639270562728,5.039424928108325,7.150468663345023,46.23202412965711,0.7299995422363281,-3.0871668171659223,-0.5434998512268052,-3.854110380833667,2.7671106783800568,-2.198805116030236,1.1118054135766258,-1.5122008895873975,91.02567707842995,70.6907489197882,1.6553052648034317,6,-0.7000007629394531,3.914999008178711,7.9474992752075195,7.549999237060547,-1.7399997711181605,1,0.0006702566240412988,-1.0689717163346253,29.46999931335449,1.0930160349531108,29.0,1.5999987284390575,28.71999931335449,0.0006702566240412988
4999,2006-06-07,28.81999969482422,29.989999771118164,28.670000076293945,29.989999771118164,9093400.0,-0.03418232079583994,1.256409587605169,-3.441175150624376,30.61888188354115,20.798433101355407,0.1816737011263072,1.7517644482637778,5.959659261563381,8.08320753440286,46.998394808241784,1.3199996948242188,-2.8107958958974173,-1.3425002098083496,-4.433021725880096,1.7480213062633965,-2.8877609678442226,0.20276054822752343,-0.42611242065429167,23.52944109723609,0.8021190688908142,1.545260758035873,6,0.3249998092651367,4.854999542236328,9.067500114440918,8.569999694824219,-0.8099994659423793,2,0.02671757341836334,1.354841289862117,29.84000015258789,-1.0689717163346253,29.46999931335449,1.0930160349531108,29.0,0.02671757341836334
5000,2006-06-08,27.85000038146973,29.03000068664551,27.5,28.46999931335449,11438300.0,-0.0336571590432283,-1.318183394503372,0.5299135824406501,30.92104891660682,22.760184948699504,1.0382459193485722,2.409778439344816,6.825268265931289,8.969637830938733,47.98210019818246,1.5300006866455114,-2.4886751491929004,-2.035999488830562,-4.895336192336902,0.823337214675778,-3.4656678405837305,-0.6063311370773938,2.139999389648434,14.056241511723444,-10.17371906276996,1.4296683517531696,6,0.8949995040893519,3.944999694824215,10.037499427795407,9.539999008178707,-0.2600002288818395,3,0.056373417354379285,1.256409587605169,28.81999969482422,1.354841289862117,29.84000015258789,-1.0689717163346253,29.46999931335449,0.056373417354379285
5001,2006-06-09,27.989999771118164,28.670000076293945,27.8799991607666,28.03000068664551,5666300.0,0.005026907997516039,-5.076880190146425,0.06451771683823226,30.921048916606736,24.647450309384595,0.8023385265590086,2.007251180870661,6.566490754491099,8.736454840059082,48.65799335998196,0.8199996948242152,-2.2393718725749885,-1.6640000343322754,-4.332485649601544,1.0044855809369935,-2.99824284196691,-0.32975722669764096,2.0,19.678707476271125,-5.836586499102793,1.334242807634634,6,0.755000114440918,3.260000228881836,9.100000381469727,9.100000381469727,-0.2999992370605504,4,0.04537336434972539,-1.318183394503372,27.85000038146973,1.256409587605169,28.81999969482422,1.354841289862117,29.84000015258789,0.04537336434972539
5002,2006-06-12,28.84000015258789,29.38999938964844,28.309999465942386,28.690000534057614,9297600.0,0.03036800244445903,-1.37362162887261,-3.7499046347508527,41.807045215562546,27.785808334003445,-0.07778960582117023,0.9641039821954109,5.625772632187164,7.7926370620378975,48.646912498047456,1.399999618530277,-2.0435323383475676,-0.6599996566772468,-3.1256539097974603,1.8056545964429667,-1.8928267832373535,0.5728274698828599,1.1001996231079119,53.81527211892665,24.64690004474077,1.2328271265601063,6,-0.0950002670288086,2.270000457763672,8.004999160766602,8.004999160766602,-0.43000030517578125,0,0.024618553422890654,-5.076880190146425,27.989999771118164,-1.318183394503372,27.85000038146973,1.256409587605169,28.81999969482422,0.024618553422890654
5003,2006-06-13,28.979999542236328,29.40999984741211,28.770000457763672,29.13999938964844,8449600.0,0.00485434774298632,-1.2069019948304098,-1.0666683620919837,49.65397124588831,31.59975671092372,-0.13301343776915076,0.6021622644705005,5.406417574819116,7.547025901461559,48.62608288340608,0.6399993896484375,-1.8293603734693349,-0.35950031280517436,-2.4818869381033473,1.7628863124929985,-1.4206936254542626,0.7016929998439139,0.91139623794556,59.437738083474464,26.233001275222463,1.061193312649087,6,-0.2349996566772461,1.970001220703125,7.864999771118164,7.864999771118164,-0.9599990844726562,1,-0.01449275648475501,-1.37362162887261,28.84000015258789,-5.076880190146425,27.989999771118164,-1.318183394503372,27.85000038146973,-0.01449275648475501
5004,2006-06-14,28.56999969482422,29.10000038146973,28.35000038146973,29.10000038146973,7216000.0,-0.014147683018923551,1.8301850125776504,3.312507450587651,44.10773632344015,34.45430848247868,0.29902625339106237,0.7572148256015545,5.706482937676483,7.880370949692406,49.33278777796901,0.75,-1.6270199178928735,-0.5830001831054688,-2.207057659778087,1.0410572935671496,-1.395028921441778,0.22902855523084042,1.2735681697540322,56.0209309060406,20.089322341613475,0.8120287383363097,6,0.17500019073486328,2.1750011444091832,8.174999237060554,8.174999237060554,-0.9200000762939453,2,-0.016450798683054768,-1.2069019948304098,28.979999542236328,-1.37362162887261,28.84000015258789,-5.076880190146425,27.989999771118164,-0.016450798683054768
5005,2006-06-15,28.959999084472656,29.09000015258789,27.75,28.8799991607666,15317500.0,0.013650661316565893,6.882306082722331,-0.15094305672015532,48.548383921166135,37.109377658619366,-0.05961851569221466,0.20110655163374247,5.19237299388098,7.425425339063366,49.67802213124024,1.3400001525878906,-1.3464663803837382,-0.08100070953368999,-1.388837740493777,1.226836321426397,-0.7349192250137335,0.5729178059463536,0.83669742281403,72.89151781302927,33.144801126420475,0.6539185154800436,6,-0.21499919891357422,1.7250003814697301,7.559999465942383,7.559999465942383,-1.5799999237060547,3,-0.03280382892346756,1.8301850125776504,28.56999969482422,-1.2069019948304098,28.979999542236328,-1.37362162887261,28.84000015258789,-0.03280382892346756
5006,2006-06-16,29.1200008392334,29.93000030517578,28.59000015258789,28.670000076293945,30388500.0,0.005524922645682384,-3.393438727268179,5.625014901175405,51.12904292611947,39.77024876081978,-0.2244068236293444,-0.04383949960427458,4.914653287589985,7.1793524371333035,49.161532453412114,1.3400001525878906,-1.0778789866746692,0.13150100708007884,-1.0650777721431588,1.3280797863033165,-0.46678838253154,0.7297903966916977,-1.6200008392333984,62.844066396721466,18.868024794018062,0.5982893896116193,6,-0.3750009536743164,1.3899993896484375,7.342497825622559,7.364997863769531,-1.9000015258789098,4,-0.05254123085683904,6.882306082722331,28.959999084472656,1.8301850125776504,28.56999969482422,-1.2069019948304098,28.979999542236328,-0.05254123085683904
5007,2006-06-19,28.78000068664551,29.25,28.5,29.1299991607666,10921300.0,-0.011675829079297428,1.542372223838619,-0.7777730682829573,53.63790453703711,42.3716737651076,0.008296490532970324,0.18515274630795275,5.127011499997902,7.433144993921442,48.63747351932819,0.75,-0.8650163219027469,-0.1319992065429645,-1.1560386259174003,0.8920402128314713,-0.6440189162301841,0.3800205031442552,-1.231400680541995,47.247731305361384,-1.893168767108385,0.5120197096872185,6,-0.035000801086429334,1.4349994659423793,7.189999580383297,7.354999542236325,-1.8900012969970703,0,-0.037873527678325525,-3.393438727268179,29.1200008392334,6.882306082722331,28.959999084472656,1.8301850125776504,28.56999969482422,-0.037873527678325525
5008,2006-06-20,29.53000068664551,29.82999992370605,28.770000457763672,28.770000457763672,6609700.0,0.026059763103063904,-1.7894714387176505,-2.171438692098125,57.0533023135119,45.308831590659906,-0.8831768010542369,-0.6269179184992204,4.228050618324257,6.603457151324175,47.75508003010873,1.0599994659423793,-0.7080722027369433,0.6370007514953642,-0.3210477675517218,1.5950492705424502,0.1579764919718194,1.116025011018909,-1.9337726745605508,81.65139621400115,27.75724534618371,0.47902425952354327,6,-0.8150005340576207,0.6849994659423793,5.989998817443844,6.194998741149899,-3.0600013732910227,1,-0.03792755886185617,1.542372223838619,28.78000068664551,-3.393438727268179,29.1200008392334,6.882306082722331,28.959999084472656,-0.03792755886185617
5009,2006-06-21,29.8799991607666,30.21999931335449,29.520000457763672,29.63999938964844,7332900.0,0.01185230159101791,-1.916676269684516,0.31578907742075735,58.734939412950254,48.399263868031404,-1.192394965123011,-0.9583174054498187,3.712356192678371,6.154080065187664,46.31353242596141,0.6999988555908168,-0.5851563448503185,0.9439992904663086,-0.11040291314876072,1.998401494081378,0.41679818865877394,1.4712003922738432,-2.2370957028198255,86.23480780947524,28.448167390873905,0.527201101807534,6,-0.8949995040893555,0.33500099182128906,4.90000057220459,5.845000267028809,-2.25,2,-0.06224895432544619,-1.7894714387176505,29.53000068664551,1.542372223838619,28.78000068664551,-3.393438727268179,29.1200008392334,-0.06224895432544619
5010,2006-06-22,30.790000915527344,30.90999984741211,29.940000534057614,30.5,11035300.0,0.03045521353145153,2.6603831980192454,1.2083383003918196,62.31087209640955,51.887021999120606,-1.8344080292403362,-1.8431026631370742,2.6509088767056994,5.160638475092682,44.52692197286901,1.0300006866455078,-0.4816278108325349,1.7780010223388665,0.4409876620236659,3.115014382654067,1.1094943421812644,2.4465077024964685,-3.0440136233642576,95.02079089284499,36.850646451700825,0.6685066801576008,6,-1.460000991821289,-0.9400005340576207,3.717498779296875,4.934998512268066,-2.2800006866455043,3,-0.1019812018067714,-1.916676269684516,29.8799991607666,-1.7894714387176505,29.53000068664551,1.542372223838619,28.78000068664551,-0.1019812018067714
5011,2006-06-23,30.60000038146973,31.07999992370605,30.34000015258789,30.709999084472656,5483300.0,-0.006170851848263381,-1.3492087520170883,-0.3793046749624986,58.08298137893367,53.695459350606285,-1.3804092150029632,-1.621235889831226,2.6941272241800895,5.259179698722026,42.58346813491698,0.7399997711181605,-0.3045419468099766,1.5150004386901905,0.0008632703386055596,3.0291376070417755,0.7579318545143963,2.2720690228659848,-2.664172335991701,81.39536602982437,25.41907523242289,0.7570685841757926,6,-1.1850004196167028,-1.1350002288818395,3.6274995803832972,4.914999008178707,-2.2600002288818395,4,-0.10522879675037677,2.6603831980192454,30.790000915527344,-1.916676269684516,29.8799991607666,-1.7894714387176505,29.53000068664551,-0.10522879675037677
5012,2006-06-26,30.690000534057614,30.899999618530273,30.34000015258789,30.56999969482422,3771800.0,0.0029411814204547415,1.0740759055507478,-1.0909295833261115,56.3338320106493,54.43766610224639,-1.3191078694941396,-1.6617576906291909,2.459877653205208,5.064860712706992,40.49922969014215,0.5599994659423828,-0.03920150985637605,1.5195005416870089,-0.1543667501702224,3.19336783354424,0.6825668957583915,2.3564341876156263,-2.502638738321341,83.11690563576236,30.26983188619338,0.836933645928616,6,-1.2750005722045863,-1.4000005722045863,2.852499961853031,4.219999313354496,1.5899982452392614,0,-0.11306618313194094,-1.3492087520170883,30.60000038146973,2.6603831980192454,30.790000915527344,-1.916676269684516,29.8799991607666,-0.11306618313194094
5013,2006-06-27,29.940000534057614,31.0,29.739999771118164,30.790000915527344,5527700.0,-0.024437927238473045,-1.0159972900431975,-7.08328697448963,58.695657968585024,56.058546285040265,-0.46780576690665043,-0.8290364008507645,3.0520048622073297,5.723004789981676,38.297720626156185,1.260000228881836,0.21931940137546135,0.6900005340576136,-0.97076701670834,2.3507680848235672,-0.14038324132536317,1.5203843094405904,-1.5212276880837585,26.923091030689818,-28.40837946949121,0.8303837753829777,6,-0.5250005722045863,-0.6500005722045863,3.5000000000000036,4.969999313354496,2.5899982452392614,1,-0.10187044388792543,1.0740759055507478,30.690000534057614,-1.3492087520170883,30.60000038146973,2.6603831980192454,30.790000915527344,-0.10187044388792543
5014,2006-06-28,30.059999465942386,30.21999931335449,29.53000068664551,30.20000076293945,4333800.0,0.004007980285380075,6.666719649044952,0.16470733431317747,69.76743313190737,58.41621841956707,-0.3958490372529262,-0.8816109549217366,2.75744312825125,5.513948920166516,36.04002170062053,0.6899986267089773,0.3555578169737288,0.738499450683598,-0.9329739065991021,2.409972807966298,-0.09723722795775203,1.574236129324948,-1.4283284537499554,34.19348646274039,-25.270158865454,0.8357366786413503,6,-0.269999504089359,-0.769999504089359,3.2499999999999964,4.7499999999999964,1.6599998474121023,2,-0.11942781824248949,-1.0159972900431975,29.940000534057614,1.0740759055507478,30.690000534057614,-1.3492087520170883,30.60000038146973,-0.11942781824248949
5015,2006-06-29,30.399999618530273,30.479999542236328,29.85000038146973,30.35000038146973,6956600.0,0.011310717186575614,5.000018165304235,-0.3571340989904697,70.81173977839187,60.60318473648623,-0.5700509743039497,-1.1481633218097542,2.2361395162474054,5.080855307607344,33.57012836568703,0.629999160766598,0.4357766762359674,0.9944995880126939,-0.7180484288691851,2.707047604894573,0.13822557957175619,1.8507735964536316,-1.572462293416752,56.128990975160185,-8.021541788077478,0.856274008440939,6,-0.6099996566772461,-1.109999656677246,2.3524999618530273,3.939999580383308,1.3900012969970703,3,-0.09111843725403279,6.666719649044952,30.059999465942386,-1.0159972900431975,29.940000534057614,1.0740759055507478,30.690000534057614,-0.09111843725403279
5016,2006-06-30,30.36000061035156,30.899999618530273,30.32999992370605,30.81999969482422,3673300.0,-0.0013157568644945883,-1.1923045886365975,-9.200122072175898,65.2610501755297,61.8946453629854,-0.3751069019312858,-1.0551504859505165,2.087085997462186,5.0307346531186745,31.34112948797575,0.5699996948242223,0.5990113832483459,0.886500549316402,-0.8657947497725864,2.6387958484053904,0.010352899771909563,1.7626481988608944,-1.3522662773506369,56.4626062179591,-8.623682286076395,0.8761476495444939,6,-0.43500041961669567,-1.0700006484985316,2.2299995422363317,3.964999198913585,1.5900001525878906,4,-0.06093545271006817,5.000018165304235,30.399999618530273,6.666719649044952,30.059999465942386,-1.0159972900431975,29.940000534057614,-0.06093545271006817
5017,2006-07-03,30.63999938964844,30.78000068664551,30.399999618530273,30.61000061035156,1246800.0,0.009222621003551978,1.451608933735277,-0.06521486739755694,66.21093939174942,62.91216059390068,-0.4062388414316942,-1.3101748742426516,1.6244828299076097,4.6686743515758415,29.709808932074,0.4200000762939524,0.7219651864665302,1.1079993247985875,-0.7202769869073435,2.9362756365045186,0.19386116894562377,2.0221374806515513,-1.4664838093911072,75.51015112176823,9.308275374311407,0.914138155852965,7,-0.33999919891357777,-1.3499994277954137,1.9500007629394496,3.6850004196167028,0.8100013732910085,0,-0.07506525074662995,-1.1923045886365975,30.36000061035156,5.000018165304235,30.399999618530273,6.666719649044952,30.059999465942386,-0.07506525074662995
5018,2006-07-05,29.86000061035156,30.520000457763672,29.540000915527344,30.309999465942386,4817000.0,-0.025456879726975523,1.2528703376880765,-15.00057222787054,61.74864678946889,63.24701696906942,0.4754967353404531,-0.5571671325914522,2.2174304654435737,5.372100514999207,28.679109706750218,1.0999984741210973,0.8053220471764213,0.3270005226135204,-1.5020068639000783,2.156007909127119,-0.5875031706432772,1.241504215870318,-0.5339662826183265,24.087604451782568,-41.609196682512305,0.9145036932567987,7,0.4449996948242223,-0.5700006484985316,2.7299995422363317,4.464999198913585,2.340000152587887,2,0.0810448131104986,1.451608933735277,30.63999938964844,-1.1923045886365975,30.36000061035156,5.000018165304235,30.399999618530273,0.0810448131104986
5019,2006-07-06,29.59000015258789,30.04999923706055,29.270000457763672,29.809999465942386,2568300.0,-0.009042212064458766,1.2285715842735998,0.4888886063180026,55.86593289967485,62.53091261387668,0.7823022348875881,-0.2387639570829343,2.2785563469654804,5.5540796671802894,27.32084657331861,0.7799987792968786,0.9001529936909911,0.01850004196166921,-1.779467085334332,1.8164671692576704,-0.8804835216863331,0.9174836056096716,1.4899997711181605,19.63189322586647,-43.28952540837541,0.8989835636480011,7,0.5850000381469727,-0.3000001907348633,2.5774993896484375,4.494998931884773,2.2600002288818395,3,0.099357844256444,1.2528703376880765,29.86000061035156,1.451608933735277,30.63999938964844,-1.1923045886365975,30.36000061035156,0.099357844256444
5020,2006-07-07,29.420000076293945,29.65999984741211,28.940000534057614,29.420000076293945,4108900.0,-0.005745186732588725,2.0000000000000147,-0.0,52.78809842207591,61.94259228533693,0.8242047519443219,0.05785350465273709,2.217603254546205,5.642159860423455,25.375272102365393,0.7199993133544957,0.9132647789558561,-0.23000001907348633,-1.838621756515053,1.3786217183680805,-1.0343108877942697,0.5743108496472971,1.6237998580932569,24.48978400239795,-36.85344379691392,0.8043108687207828,7,0.5500001907348633,-0.13000011444091797,2.5549993515014684,4.664999008178718,3.0899982452392507,4,0.0781780839937467,1.2285715842735998,29.59000015258789,1.2528703376880765,29.86000061035156,1.451608933735277,30.63999938964844,0.0781780839937467
5021,2006-07-10,29.26000022888184,29.79999923706055,29.1200008392334,29.540000915527344,3097700.0,-0.005438472025736996,-1.4285680225884916,-100.0,54.615382922470644,61.751653497761524,0.8651120049746588,0.3350554625072739,2.0981196941740095,5.719435756586126,23.26131191075342,0.679998397827152,0.8814431470843438,-0.45349988937377717,-1.8756744480964223,0.9686746693488679,-1.1645871687350997,0.2575873899875454,1.6996477294921775,17.391286319958027,-43.84566433066916,0.7110872793613218,7,0.7100000381469691,0.029999732971187854,2.579998970031742,4.824998855590824,4.6900005340576065,0,0.08646618820420238,2.0000000000000147,29.420000076293945,1.2285715842735998,29.59000015258789,1.2528703376880765,29.86000061035156,0.08646618820420238
5022,2006-07-11,29.54999923706055,29.70000076293945,28.899999618530273,28.979999542236328,4368900.0,0.009911107515729212,-1.191785331695964,-2.0357082036226295,50.21095535311531,60.80890876270933,0.44298225352527254,0.10643191083778092,1.5343042298657927,5.3552235214291635,22.075648859275447,0.8000011444091761,0.743370739336676,-0.19900083541869762,-1.5636509869730801,1.165649316135685,-0.8813259111958871,0.48332424035849186,1.3288628243408098,40.12341245686414,-17.765741380631916,0.6823250757771909,7,0.350000381469723,-0.2599992752075231,2.155000209808353,4.534999847412113,4.4400024414062536,1,0.08121832784580585,-1.4285680225884916,29.26000022888184,2.0000000000000147,29.420000076293945,1.2285715842735998,29.59000015258789,0.08121832784580585
5023,2006-07-12,28.559999465942386,29.649999618530273,27.84000015258789,29.59000015258789,8428700.0,-0.03350253119047608,2.1478262023349273,-1.8070197159721955,37.73233858079012,57.24945381258519,1.3596215518092372,1.1208179204874575,2.266543301210639,6.24965038467381,21.139602429183647,1.8099994659423828,0.6249814810523482,-1.168000602722163,-2.5940236552618536,0.25802244981752764,-1.8810121289920083,-0.4549890764523177,2.200130848886708,32.5791679468636,-20.827036625112747,0.7130115262698462,7,0.8100004196166957,0.730000495910641,3.1099996566772496,5.524999618530277,5.44999885559081,2,0.10119052349575042,-1.191785331695964,29.54999923706055,-1.4285680225884916,29.26000022888184,2.0000000000000147,29.420000076293945,0.10119052349575042
5024,2006-07-13,28.10000038146973,28.670000076293945,27.690000534057614,28.25,6422000.0,-0.016106410821933093,-1.0206190432181834,0.1456306005181289,22.71801734567198,51.9057068756163,1.6900873848274962,1.6272293432843377,2.4523191534725832,6.622885831422547,19.935524799305192,0.9799995422363317,0.4926470104333234,-1.6044997215270946,-3.123342525024402,-0.08565691802978748,-2.363921123275748,-0.8450783197784411,2.4265195203800687,19.431284333426714,-27.52493501094065,0.7594214017486529,7,1.1949996948242152,1.1899995803832972,3.3474988937377894,5.984998703002933,5.969999313354489,3,0.14590748490428562,2.1478262023349273,28.559999465942386,-1.191785331695964,29.54999923706055,-1.4285680225884916,29.26000022888184,0.14590748490428562
5025,2006-07-14,28.01000022888184,28.989999771118164,27.940000534057614,27.95000076293945,4003400.0,-0.0032028523617828597,-25.25000596046792,-0.3999974568620789,23.188372030574513,47.23096485951018,1.5705763906415662,1.7311665891174854,2.3674590421595134,6.619928025768491,18.172581799443265,1.0499992370605504,0.3853582906341195,-1.646999931335447,-3.315886708659587,0.021886845988692727,-2.481443319997517,-0.8125565426733772,2.232867736188741,15.165871636262352,-26.300755901719384,0.8344433886620705,7,1.225000381469723,1.2799997329711879,3.3999991416931117,6.074998855590824,5.170000076293942,4,0.13709389936485494,-1.0206190432181834,28.10000038146973,2.1478262023349273,28.559999465942386,-1.191785331695964,29.54999923706055,0.13709389936485494
5026,2006-07-17,27.59000015258789,28.10000038146973,27.20000076293945,27.85000038146973,4195500.0,-0.014994647371008418,1.3684193354899716,-4.333375719235328,19.96120241464712,42.0921051953877,1.7392291760643737,2.140405430324165,2.6279692928474105,6.933045820593925,17.587184120749882,0.8999996185302805,0.1787164869733644,-1.9904999732971191,-3.8876832185875543,-0.093316728006684,-2.9390915959423367,-1.0419083506519016,2.397581069381392,15.599975585937642,-19.747282654241133,0.9485916226452169,7,1.2700004577636719,1.5500001907348597,2.679999828338623,6.094999313354492,5.189998626708984,0,0.17832541289362114,-25.25000596046792,28.01000022888184,-1.0206190432181834,28.10000038146973,2.1478262023349273,28.559999465942386,0.17832541289362114
5027,2006-07-18,27.690000534057614,28.06999969482422,27.32999992370605,27.520000457763672,4542000.0,0.0036245154373564237,-1.6909026595320198,-0.653845871694215,25.055401990073392,38.01507799545488,1.3150574289635415,2.0601847476730235,2.370866053512703,6.725499859367343,16.911865911604718,0.7399997711181676,-0.08194230387073986,-1.835999584198003,-3.886441364700609,0.21444219630460282,-2.8612204744493077,-0.8107786939466983,1.9630710328280898,19.99999999999997,-15.734860472104174,1.0252208902513031,7,0.9349994659423864,1.4499998092651367,2.3074994087219274,5.994998931884769,4.719999313354496,1,0.2260743989940439,1.3684193354899716,27.59000015258789,-25.25000596046792,28.01000022888184,-1.0206190432181834,28.10000038146973,0.2260743989940439
5028,2006-07-19,28.40999984741211,28.690000534057614,27.57999992370605,27.6200008392334,4028000.0,0.02600214154813485,-1.5517230795538792,4.6470509037463525,33.855173492381226,35.56943806131113,0.4109623182551658,1.3196338891039545,1.5146878520669915,5.907915781995371,16.60702101981788,1.1100006103515625,-0.2867106631517231,-1.0600002288818366,-3.170285822341544,1.0502853645778707,-2.1151430256116903,-0.004857432151982977,0.9487032230000452,67.59775167159493,30.359748737394753,1.0551427967298534,7,0.09000015258789062,0.730000495910641,1.517500400543213,5.274999618530273,4.220001220703125,2,0.19640978039508794,-1.6909026595320198,27.690000534057614,1.3684193354899716,27.59000015258789,-25.25000596046792,28.01000022888184,0.19640978039508794
5029,2006-07-20,28.020000457763672,28.34000015258789,27.65999984741211,28.25,3660200.0,-0.013727539308099002,2.317075893895552,-0.2911390265749529,26.93796637222252,32.69720116688298,0.6200408266322164,1.6476162567553558,1.7756757790826398,6.183499828353277,16.731440002558966,0.75,-0.5515459111726884,-1.3569996833801277,-3.5533900232470295,0.8393906564867741,-2.4551948533135786,-0.25880451344667676,1.079658335751759,45.81006419989888,10.508829988555739,1.0981951699334505,7,0.4799995422363281,1.1199998855590785,1.8274998664855957,5.664999008178711,4.509998321533203,3,0.21377579464349505,-1.5517230795538792,28.40999984741211,-1.6909026595320198,27.690000534057614,1.3684193354899716,27.59000015258789,0.21377579464349505
5030,2006-07-21,27.649999618530273,28.09000015258789,27.59000015258789,27.82999992370605,4445200.0,-0.013204883411444768,-2.3333418104599266,0.7826115801170794,25.318734172729563,29.4420179724673,0.7963030357480427,1.8659845305819687,2.0051924874414837,6.44599118574007,17.617633350314218,0.5,-0.7653796981326693,-1.5700004577636726,-3.789891360890504,0.6498904453631589,-2.6799459093270883,-0.46005500620025686,1.2217002113160405,30.201270115170832,-2.3230932587201885,1.109945451563415,7,0.8000011444091761,1.490000724792477,2.095000743865967,6.034999847412109,5.210000991821282,4,0.2321880710620856,2.317075893895552,28.020000457763672,-1.5517230795538792,28.40999984741211,-1.6909026595320198,27.690000534057614,0.2321880710620856
5031,2006-07-24,27.3799991607666,27.899999618530273,26.920000076293945,27.670000076293945,6525400.0,-0.009764935316046941,1.6133321126302083,1.611113465858549,20.255459526775454,26.113629547318432,0.8622560117617191,1.9841079799926433,2.1528533477939007,6.59799673499915,18.913968205846885,0.9799995422363281,-0.9424129765171827,-1.6790008544921875,-3.9440850907447746,0.5860833817603996,-2.811542972618483,-0.5464587363658922,1.2910967810508893,25.988642118988402,-1.0529382225424015,1.1325421181262942,7,0.9050006866455078,1.6200008392333984,2.335000514984131,6.305000305175781,4.480001449584957,0,0.21183350336694406,-2.3333418104599266,27.649999618530273,2.317075893895552,28.020000457763672,-1.5517230795538792,28.40999984741211,0.21183350336694406
5032,2006-07-25,27.21999931335449,27.6299991607666,26.70000076293945,27.32999992370605,6757100.0,-0.005843676125504738,1.6197171747563264,0.37931125200599825,22.839485580872193,24.458868102883105,0.7341963804772682,1.9719160459126108,2.209020964065349,6.64154581188048,20.3384168785575,0.929998397827152,-1.1067833495153714,-1.6655006408691442,-3.9361414872507403,0.605140205512452,-2.8008210640599422,-0.5301802176783461,1.2059432072897067,26.130583428301414,-1.2315872238520669,1.1353204231907974,7,0.62500095367432,1.6700010299682617,2.4075007438659703,6.465000152587894,4.829999923706065,1,0.20426155790586575,1.6133321126302083,27.3799991607666,-2.3333418104599266,27.649999618530273,2.317075893895552,28.020000457763672,0.20426155790586575
5033,2006-07-26,26.88999938964844,27.34000015258789,25.979999542236328,26.70000076293945,7015700.0,-0.01212343615101219,1.495413614617638,-1.7272506588986636,22.560957644439085,24.441417024968338,0.8966913828155434,2.1731186282012693,2.420509041042859,6.848161718792081,21.478082399601107,1.3600006103515625,-1.2954468258513288,-1.8430005073547342,-4.2225193655882975,0.5365183508788292,-3.0327599364715176,-0.6532410782379507,1.259792449762994,38.559305595965625,9.797157814526429,1.1897594291167817,7,0.595000267028805,1.6400003433227504,2.5900006294250453,6.795000076293942,5.549999237060543,2,0.2052807952048019,1.6197171747563264,27.21999931335449,1.6133321126302083,27.3799991607666,-2.3333418104599266,27.649999618530273,0.2052807952048019
5034,2006-07-27,26.46999931335449,27.35000038146973,26.440000534057614,26.93000030517578,4668800.0,-0.015619192481485689,-2.5000091699708924,-2.4210753508542258,21.47000185938886,24.25048700594771,1.1858669826054928,2.4352303215092874,2.7111271844784604,7.1509824945827525,22.49406663512329,0.9099998474121165,-1.5080249475917036,-2.08350057601929,-4.580271594549721,0.4132704425111413,-3.3318860852845056,-0.8351150667540743,1.2892299125654283,23.222731250135425,-5.828689822065222,1.2483855092652163,7,0.865000724792484,2.0600004196167028,2.995000839233402,7.215000152587894,5.860002517700206,3,0.23271635491327491,1.495413614617638,26.88999938964844,1.6197171747563264,27.21999931335449,1.6133321126302083,27.3799991607666,0.23271635491327491
5035,2006-07-28,27.6299991607666,27.84000015258789,26.54999923706055,26.8700008392334,5565700.0,0.043823191443260745,1.1864416642420657,-1.6521667019110635,36.79091124921789,26.120454654233356,-0.03766559024266769,1.1141940201825875,1.4680187926215744,5.8844685445064755,23.607515663150537,1.370000839233402,-1.5509183794765669,-0.7850007057189927,-3.1545668856140523,1.5845654741760669,-1.9697837956665225,0.39978238422853707,-1.6499996185302734,85.93747671693656,53.122150518313234,1.18478308994753,7,-0.2949991226196289,0.9000005722045898,1.9700007438659668,6.055000305175781,5.039999008178704,4,0.1773434588260161,-2.5000091699708924,26.46999931335449,1.495413614617638,26.88999938964844,1.6197171747563264,27.21999931335449,0.1773434588260161
5036,2006-07-31,28.51000022888184,28.559999465942386,27.229999542236328,27.53000068664551,5824400.0,0.031849478640766815,1.4629673454250105,1.2894759297090284,42.3076999040965,28.037376644680364,-0.8643346435840016,0.09327131176654646,0.546626432075147,4.907258373115699,24.91173712811099,1.3299999237060582,-1.4557734223360157,0.1875003814697287,-1.999801755816062,2.3748025187555193,-0.9061506871731666,1.281151450112624,-2.492800674438481,98.06204501786476,63.43768093803085,1.0936510686428953,7,-1.1750001907348668,0.019999504089351916,1.0799999237060511,5.174999237060543,4.2100009918212855,0,0.1525780549472946,1.1864416642420657,27.6299991607666,-2.5000091699708924,26.46999931335449,1.495413614617638,26.88999938964844,0.1525780549472946
5037,2006-08-01,28.34000015258789,28.96999931335449,28.0,28.399999618530273,6898600.0,-0.005962822691307101,-1.6216205766896055,-0.06122397343723847,48.148154094489506,29.625485600470178,-0.66205830963073,0.08656454295697102,0.6678931121359923,4.98350275096989,26.109743138805168,0.9699993133544886,-1.3612474422457943,0.13250026702881001,-1.764332708267979,2.029333242325599,-0.8159162206195845,1.0809167546772045,-2.2210886016845706,78.92979234138873,42.22719994305219,0.948416487648394,8,-0.8650007247924805,0.14999961853027344,1.0999999046325684,5.344999313354492,3.1599998474121094,1,0.12420608464401295,1.4629673454250105,28.51000022888184,1.1864416642420657,27.6299991607666,-2.5000091699708924,26.46999931335449,0.12420608464401295
5038,2006-08-02,32.279998779296875,32.580001831054695,29.989999771118164,30.0,12151100.0,0.13902606229694037,-1.2521764513684048,-38.00031789426836,72.18682783425012,34.6531368740288,-4.464899028889093,-3.860782384601407,-3.263165403448234,0.975379936155079,26.899897475052946,4.240001678466804,-1.0960861107137738,3.9514989852905273,1.4112109003432671,6.491787070237788,2.6813549428168955,5.221643027764159,-5.990021962646484,95.11395784387629,53.90399575943577,1.27014404247363,8,-2.9999980926513636,-2.9999980926513636,-2.9274988174438477,1.4050006866455078,-0.46999931335448863,2,-0.007125140983085587,-1.6216205766896055,28.34000015258789,1.4629673454250105,28.51000022888184,1.1864416642420657,27.6299991607666,-0.007125140983085587
5039,2006-08-03,32.529998779296875,32.650001525878906,31.29999923706055,31.54999923706055,6407800.0,0.007744733874040399,1.213109371922062,0.4298245907563797,73.5908068184329,40.01670050132917,-4.4788803555533505,-4.088870287179379,-3.4724442146548107,0.6591355711783748,27.51605681937494,1.3500022888183558,-0.8626739445812817,4.054499053955077,0.9330593437391208,7.175938764171033,2.4937791988471005,5.615218909063053,-5.736819961494138,98.03274259745766,51.31717613930904,1.5607198551079777,8,-3.214998245239258,-3.214998245239258,-3.1774988174438477,1.1550006866455078,-0.6899986267089844,3,-0.0027666817081213324,-1.2521764513684048,32.279998779296875,-1.6216205766896055,28.34000015258789,1.4629673454250105,28.51000022888184,-0.0027666817081213324
5040,2006-08-04,31.71999931335449,32.740001678466804,31.5,32.59999847412109,5481600.0,-0.02490007673956307,1.1379236636702401,-0.897958746754586,70.71213362690303,45.62299762356556,-3.387018752752933,-3.2651307166614636,-2.638355722057142,1.39335654611045,27.908963558596405,1.240001678466804,-0.7225416288352164,3.1294996261596637,-0.2933732729237555,6.552372525243083,1.4180631766179523,4.840936075701375,-4.341138224744135,81.48816751983833,29.562856305222795,1.71143644954171,8,-2.3599987030029226,-2.3599987030029226,-2.1799993515014613,1.9650001525878942,1.0500011444091832,4,0.019230849019703067,1.213109371922062,32.529998779296875,-1.2521764513684048,32.279998779296875,-1.6216205766896055,28.34000015258789,0.019230849019703067
5041,2006-08-07,31.790000915527344,32.0,31.1299991607666,31.6299991607666,3815900.0,0.0022068601414939604,2.0000032885325583,-0.1818203492618778,70.62374326551497,50.93235958852587,-3.0906954076484254,-3.3053390930229227,-2.6787672451185003,1.2523236733398448,28.371570011691688,0.8700008392333984,-0.4902307353863833,3.073001194000245,-0.6296240953014802,6.7756264833019735,1.2216885493493805,4.924313838651109,-3.767802956134215,79.95779690848661,23.00297501017917,1.8513126446508636,8,-2.4300003051757777,-2.4300003051757777,-2.2500009536743164,1.894998550415039,1.7399978637695312,0,0.027681573704772644,1.1379236636702401,31.71999931335449,1.213109371922062,32.529998779296875,-1.2521764513684048,32.279998779296875,0.027681573704772644
5042,2006-08-08,31.95000076293945,32.700000762939446,31.709999084472656,32.009998321533196,4080200.0,0.005033024309664569,-2.6666666666667367,-0.37498062870287574,68.86993876557544,56.077801935318796,-2.804062242430728,-3.453374118136427,-2.80154965542523,1.0398640685436966,28.824173733185678,0.9900016784667898,-0.18259082490450496,3.113000965118406,-0.8497258693339695,7.075727799570782,1.1316375478922183,5.094364382344594,-3.36166635725748,71.2727139055326,15.017081123799976,1.9813634172261878,8,-2.3599996566772425,-2.5900001525878835,-2.3425006866455043,1.7349987030029332,1.7000007629394567,1,0.024100170246532215,2.0000032885325583,31.790000915527344,1.1379236636702401,31.71999931335449,1.213109371922062,32.529998779296875,0.024100170246532215
5043,2006-08-09,31.45000076293945,32.490001678466804,31.35000038146973,32.139999389648445,3558800.0,-0.01564945189547462,-1.5618024242632342,11.500445066124968,68.07165278462797,61.255763149234255,-1.7759642114816039,-2.873064766425788,-2.2490650558370753,1.483165908479453,28.348080116558823,1.1400012969970739,0.19664191105192685,2.468500900268552,-1.6590358525108861,6.59603765304799,0.4047325238788311,4.532269276658273,-2.3634662845233017,19.87584482973059,-36.143689313785096,2.0637683763897194,8,-1.8050003051757706,-2.0900001525878835,-1.6550006866455043,2.2349987030029332,5.54999923706055,2,0.001589800821864218,-2.6666666666667367,31.95000076293945,2.0000032885325583,31.790000915527344,1.1379236636702401,31.71999931335449,0.001589800821864218
5044,2006-08-10,32.200000762939446,32.36999893188477,31.440000534057614,31.53000068664551,3010100.0,0.02384737621004418,-1.1882305422477601,-0.971016535916245,73.04964922760111,65.28451181349905,-1.8189709027029544,-3.4784982968597333,-2.945809850529173,0.6711520810089056,27.741177573089804,0.9299983978271591,0.6022803292834489,3.0135008811950605,-1.3312446414747612,7.358246403864886,0.8411281198601479,5.185873642529973,-2.675050220517221,66.45962291421017,6.877891059154543,2.1723727613349126,8,-2.21500015258788,-2.84000015258788,-2.4025006294250417,1.4849987030029368,5.309997558593757,3,-0.012111841234672571,-1.5618024242632342,31.45000076293945,-2.6666666666667367,31.95000076293945,2.0000032885325583,31.790000915527344,-0.012111841234672571
5045,2006-08-11,31.85000038146973,32.27000045776367,31.520000457763672,32.06999969482422,3479800.0,-0.010869576806735615,1.4193515638699437,-0.3283571467206417,72.46231596962505,68.63502470966888,-0.9022981124254059,-2.978788348763377,-2.548424709613201,0.9596672651661073,27.545178631294153,0.75,1.0684540705063235,2.4715004920959522,-1.9920989119692898,6.935099896161194,0.23970079006333123,4.703300194128573,-1.9392437027221554,45.859903563580076,-17.228759447117042,2.231799702032622,8,-1.4799995422363281,-2.489999771118164,-2.117500305175785,1.8349990844726527,5.4899997711181605,4,-0.0003139789250256042,-1.1882305422477601,32.200000762939446,-1.5618024242632342,31.45000076293945,-2.6666666666667367,31.95000076293945,-0.0003139789250256042
5046,2006-08-14,32.509998321533196,32.889999389648445,31.899999618530273,32.189998626708984,3625900.0,0.020722070083473154,-1.2000050862759717,-1.4545486071976539,75.3110028110124,71.65311901150477,-1.0451336485494522,-3.4269973415661,-3.1614183254555925,0.23708663628310234,26.95766194487352,1.0399990081787145,1.6467521220387162,2.885498523712151,-1.7036167519414604,7.474613799365763,0.5909408858853453,5.180056161538957,-2.2597322428193145,75.32459007459633,7.248642329816718,2.2945576378268058,8,-1.0699987411498917,-3.0749988555908097,-2.879998207092278,1.1750011444091868,5.190002441406257,0,0.007997605341562242,1.4193515638699437,31.85000038146973,-1.1882305422477601,32.200000762939446,-1.5618024242632342,31.45000076293945,0.007997605341562242
5047,2006-08-15,33.950000762939446,34.0,32.639999389648445,32.700000762939446,6188500.0,0.044294140749077116,1.0148179963491575,3.9062537252939378,80.53633449215195,72.58084197349386,-1.7943677148409378,-4.6103447938973865,-4.551866161898992,-1.2531298749745545,26.575215069208326,1.490001678466804,2.14363055305628,4.012500953674309,-0.8658765023708526,8.89087840971947,1.5733122256517262,6.451689681696891,-3.330172020694725,98.11323606573633,25.217055711706408,2.4391887280225806,8,-1.3850011825561452,-3.960000991821282,-4.320000648498528,-0.2650012969970632,3.4500007629394602,1,-0.012371192170960277,-1.2000050862759717,32.509998321533196,1.4193515638699437,31.85000038146973,-1.1882305422477601,32.200000762939446,-0.012371192170960277
5048,2006-08-16,33.990001678466804,34.11999893188477,33.279998779296875,34.0,4771400.0,0.001178230180513662,5.720103761348573,-0.007998657226556816,83.63148871602199,73.6964732954482,-1.7503655258504978,-4.438432508756726,-4.552754007586344,-1.3461767814948615,27.046316615697492,0.8400001525878977,2.586116776122701,3.7735017776489315,-1.3681933270709905,8.915196882368853,1.202654225288974,6.3443493300088925,-2.8293455349812398,95.14935331590625,15.310119109696316,2.570847552359961,8,-1.3650026321411204,-3.9400024414062536,-4.395001888275154,-0.30500221252442117,3.0699996948242116,2,-0.010002946037019234,1.0148179963491575,33.950000762939446,-1.2000050862759717,32.509998321533196,1.4193515638699437,31.85000038146973,-0.010002946037019234
5049,2006-08-17,34.009998321533196,34.189998626708984,33.450000762939446,33.75,5097100.0,0.000588309563958056,1.3870939955331278,-26.00419687144089,81.77290732583427,74.92544815088502,-1.7191315058873968,-4.202108735265753,-4.499716097024201,-1.4084646531401361,27.55710530395582,0.7399978637695384,3.0374576314867383,3.4939985275268484,-1.8044203499608926,8.79241740501459,0.8447890887829814,6.143207966270719,-2.316660476135773,93.25841091318459,13.604365836456225,2.64920943874387,8,-1.349999427795403,-3.9249992370605398,-4.679998397827141,-0.3699989318847585,4.180000305175781,3,0.087915372714785,5.720103761348573,33.990001678466804,1.0148179963491575,33.950000762939446,-1.2000050862759717,32.509998321533196,0.087915372714785
5050,2006-08-18,34.06999969482422,34.549999237060554,33.759998321533196,34.0,4059100.0,0.0017642274699269933,-1.8727146622277482,0.2692313335387488,80.1518431671092,75.98412591772882,-1.5765169912526389,-3.959483747981146,-4.453209119873481,-1.506526561392576,28.109316897318802,0.790000915527358,2.947585483260248,3.2329998970031752,-2.112023181012404,8.578022975018758,0.5604883579953821,5.905511436010968,-1.8773296931644836,81.88680711952146,4.37282969203666,2.6725115390077914,8,-1.119999885559075,-3.8050003051757777,-4.777499675750732,-0.7150001525878906,3.5999984741210938,4,0.10096855466751231,1.3870939955331278,34.009998321533196,5.720103761348573,33.990001678466804,1.0148179963491575,33.950000762939446,0.10096855466751231
5051,2006-08-21,33.18000030517578,33.990001678466804,33.18000030517578,33.799999237060554,3575500.0,-0.026122670901686074,-1.612912157215043,-8.857166212534162,74.34608058990429,76.59258612043202,-0.5236817131888785,-2.753876210407533,-3.4693605682666444,-0.667015286630054,27.895111802174,0.8899993896484375,2.7945942675380664,2.0530004501342773,-3.1291721872138467,7.235173087482401,-0.5380858685397811,4.644086768808339,-0.5158644564358852,28.27230150091336,-47.03586009034703,2.5910863186740616,8,-0.23000049591063743,-2.91500091552734,-3.9175000190734863,0.09499931335449219,4.880001068115234,0,0.1253767272197157,-1.8727146622277482,34.06999969482422,1.3870939955331278,34.009998321533196,5.720103761348573,33.990001678466804,0.1253767272197157
5052,2006-08-22,32.779998779296875,33.470001220703125,32.310001373291016,33.169998168945305,5448000.0,-0.012055500970459931,1.3434210323515359,0.6290323573023704,53.90624906867765,75.01865237421532,0.007192865159922235,-2.0195178317552944,-3.0056252119228724,-0.31012146487361036,27.16216753178663,1.1599998474121094,2.7158441066872996,1.3749989509582505,-3.512857331134313,6.262855233050811,-1.0689291900880278,3.818927092004529,1.770000457763679,20.98204706387233,-49.68015011048227,2.44392814104628,8,0.21500110626220703,-2.514999389648434,-3.779998302459717,-1.1349983215332031,5.5500030517578125,1,0.15009158532214295,-1.612912157215043,33.18000030517578,-1.8727146622277482,34.06999969482422,1.3870939955331278,34.009998321533196,0.15009158532214295
5053,2006-08-23,32.40999984741211,32.990001678466804,32.139999389648445,32.90999984741211,2674100.0,-0.01128733818374783,1.5757502196328108,1.2820532884698383,49.07976285690381,72.35533166636006,0.5897018210450469,-1.2804183015643815,-2.5793911052461382,0.019928782509190057,25.821495907530828,0.8500022888183594,2.627233373958468,0.7289999961853013,-3.6859074353444754,5.1439074277150745,-1.4784537195795835,2.936453711950186,2.0951994323730503,11.203339205751192,-53.68350345504645,2.2074537157648866,8,0.625,-2.1450004577636683,-3.5274996757507324,-1.3099994659423828,5.049999237060547,2,0.1539648781845102,1.3434210323515359,32.779998779296875,-1.612912157215043,33.18000030517578,-1.8727146622277482,34.06999969482422,0.1539648781845102
5054,2006-08-24,32.630001068115234,32.77000045776367,32.27000045776367,32.72999954223633,1807000.0,0.006788066082656696,4.555546136565931,0.1999969482421875,57.67286184850646,70.71205898623577,0.48847947296356153,-1.070131722530352,-2.726223727536283,-0.2511227548070707,24.423808051577804,0.5,2.568953394066533,0.6410011291503892,-3.042046289286425,4.3240485475872035,-1.200522580068018,2.4825248383687963,1.7805902160644536,20.33202114070506,-40.701098872134374,1.8415237092184076,8,0.5949983596801758,-2.3650016784667933,-3.8100008964538574,-1.6700000762939453,4.369998931884766,3,0.1357646386810758,1.5757502196328108,32.40999984741211,1.3434210323515359,32.779998779296875,-1.612912157215043,33.18000030517578,0.1357646386810758
5055,2006-08-25,32.529998779296875,32.959999084472656,32.40999984741211,32.40999984741211,2143800.0,-0.0030647344635265084,-8.166735543758145,-1.2000076295109483,56.208032750056184,68.58950675724064,0.7767689033095166,-0.6157831329288825,-2.565279067193959,-0.21141378297792102,23.748345989103996,0.5499992370605469,2.5583719223066126,0.29599885940551474,-2.7656234834394127,3.357621202250442,-1.234812312016949,1.8268100308279784,1.7897688291015612,21.081022007682613,-36.0067609375814,1.5308111714224644,8,0.8150005340576243,-2.264999389648434,-3.709998607635498,-1.7299976348876953,4.220001220703125,4,0.17399323885048235,4.555546136565931,32.630001068115234,1.5757502196328108,32.40999984741211,1.3434210323515359,32.779998779296875,0.17399323885048235
5056,2006-08-28,32.860000610351555,33.0,32.259998321533196,32.43000030517578,2565100.0,0.010144538685464166,1.0845144582585815,3.583367771879014,57.422505077961645,66.02130348899728,0.5605878260968638,-0.6357812256723179,-2.8344055008783364,-0.596889364835242,23.953766549386973,0.740001678466804,2.4348373377427137,0.40850067138671164,-2.1088852747408495,2.9258866175142693,-0.8501923016770689,1.6671936444504922,1.3725762692968786,54.135355598131454,-1.1102878664650007,1.258692973063779,8,0.4849987030029439,-2.5950012207031143,-4.065000057220455,-2.2649993896484304,4.899997711181648,0,0.14637849875993347,-8.166735543758145,32.529998779296875,4.555546136565931,32.630001068115234,1.5757502196328108,32.40999984741211,0.14637849875993347
5057,2006-08-29,31.86000061035156,32.97999954223633,31.51000022888184,32.919998168945305,6086100.0,-0.03043213577071502,1.4915236155561662,-2.465108851865684,53.09200260526947,62.62802725446922,1.3778383176457218,0.676114327159187,-1.7729341739631685,0.3395024174764707,24.38541109719402,1.4699993133544886,2.31929238790201,-0.767499351501467,-2.4172376280074097,0.8822389250044758,-1.5923684897544383,0.05736978675150439,2.288873169696874,23.489962096240053,-34.73311053341686,0.8248691382529715,8,1.1699991226196396,-1.595001220703118,-3.2175006866455043,-1.4650011062622,6.319999694824222,1,0.1946014012606463,1.0845144582585815,32.860000610351555,-8.166735543758145,32.529998779296875,4.555546136565931,32.630001068115234,0.1946014012606463
5058,2006-08-30,32.049999237060554,32.130001068115234,31.75,31.809999465942386,4485900.0,0.005963547491184329,-1.1111246509803503,-0.22641539989635925,48.76440330187949,58.96041569625202,0.9875633546097404,0.49329259280828097,-1.9221647083414055,0.07278252967564214,23.882726573867714,0.3800010681152344,2.1056575009707785,-0.5660007476806541,-2.2290909490757826,1.0970894537144709,-1.3975458483782148,0.26554435301691015,1.9405421299178869,36.241549740204036,-20.0746591377316,0.8315451006975626,8,0.9800004959106445,-1.784999847412113,-3.6824989318847727,-1.9399986267089915,6.100002288818352,2,0.19594392335374367,1.4915236155561662,31.86000061035156,1.0845144582585815,32.860000610351555,-8.166735543758145,32.529998779296875,0.19594392335374367
5059,2006-08-31,32.439998626708984,32.75,32.009998321533196,32.22999954223633,4030100.0,0.012168467985405051,-1.2769228963460875,0.8749970197649061,54.82813422359547,56.14667025808383,0.3927399703551515,0.10140393661891522,-2.2773068521217965,-0.4012311026505131,23.512800347661535,0.740001678466804,1.6685484440665732,-0.17150135040283487,-1.8360577543866228,1.4930550535809495,-1.0037795523947253,0.6607768515890591,1.40171027198366,62.41600944201714,4.5798091975696025,0.8322782019918925,8,0.31000232696533914,-1.9449987411499023,-4.432498931884766,-2.9849987030029297,4.950000762939453,3,0.15474724630939196,-1.1111246509803503,32.049999237060554,1.4915236155561662,31.86000061035156,1.0845144582585815,32.860000610351555,0.15474724630939196
5060,2006-09-01,32.330001831054695,33.040000915527344,32.0,32.439998626708984,2375400.0,-0.0033907768283234496,-1.7012994733739244,-0.5237965485921551,48.381326924277715,53.26169762856976,0.2569866896753368,0.27346442868775256,-2.1623488668456723,-0.3732283126495304,23.156347426329745,1.0400009155273438,1.1709098545091905,-0.31199827194213015,-1.92946319705635,1.3054666531720898,-1.12073073449924,0.4967341906149798,1.371804547449301,53.5948519062885,-1.9453611166878346,0.8087324625571104,9,0.15999889373778586,-1.7800025939941406,-4.397501945495613,-2.87500190734864,5.439998626708977,4,0.1444478164074683,-1.2769228963460875,32.439998626708984,-1.1111246509803503,32.049999237060554,1.4915236155561662,31.86000061035156,0.1444478164074683
5061,2006-09-05,32.669998168945305,32.950000762939446,32.0,32.150001525878906,2343500.0,0.010516434229336458,-1.3170758938955343,-4.727379920236065,35.65017991534094,51.23324550042125,-0.18211243421532686,0.0029255656669775476,-2.48720571675452,-0.7891242362931408,23.16095631179651,0.950000762939446,0.7231691087127814,-0.016001796722420636,-1.5829685106285964,1.5509649171837516,-0.799485153675505,0.7674815602306673,0.9002998405813614,75.81682480200307,24.601749854237966,0.7834833569530862,9,-0.39499759674071555,-1.7799987792968643,-4.737498283386223,-3.2149982452392507,4.450000762939467,1,0.12488527884072465,-1.7012994733739244,32.330001831054695,-1.2769228963460875,32.439998626708984,-1.1111246509803503,32.049999237060554,0.12488527884072465
5062,2006-09-06,32.720001220703125,32.86999893188477,32.0,32.400001525878906,3869100.0,0.0015305495733193286,1.806470269738096,0.6153880012324571,35.79417008097899,49.75706852531849,-0.26990448874305173,0.014299949746209961,-2.524077515072495,-0.9132712650070047,22.717124238481706,0.8699989318847727,0.2963497329416924,-0.004498767852780361,-1.532682654935165,1.5236851192296008,-0.7685907113939692,0.759593175688412,0.7266789219848491,75.19383971185749,28.31604738545191,0.764091943541191,9,-0.44500064849853516,-1.445001602172848,-4.787501335144043,-3.630001068115238,5.489997863769531,2,0.15403413547677647,-1.3170758938955343,32.669998168945305,-1.7012994733739244,32.330001831054695,-1.2769228963460875,32.439998626708984,0.15403413547677647
5063,2006-09-07,31.5,32.72999954223633,31.489999771118164,32.490001678466804,4359500.0,-0.03728609948618178,-1.455439897872066,-3.093758195646495,27.865983744147613,46.445193180389715,0.9023278151212679,1.305155024388597,-1.28067238288018,0.2237810169193608,22.395771189593045,1.239999771118164,-0.07282841277167051,-1.2269999504089384,-2.746544232176383,0.2925443313585063,-1.9867720912926643,-0.46722780952521603,1.8304793478596082,0.6451755805411206,-38.698311671749785,0.7597721408837227,9,0.7650003433227539,0.7699995040893555,-3.517500400543213,-2.7950000762939453,7.569999694824219,3,0.21206350175161215,1.806470269738096,32.720001220703125,-1.3170758938955343,32.669998168945305,-1.7012994733739244,32.330001831054695,0.21206350175161215
5064,2006-09-08,31.809999465942386,32.139999389648445,31.01000022888184,31.60000038146973,3510100.0,0.009841252887059948,1.5977024094008156,-0.21211992771353447,30.912160475032863,43.634540705387124,0.5182816698465054,1.01655905705638,-1.567051694597101,-0.17555174383173622,21.862412228035932,1.1299991607666051,-0.15052208647131948,-0.8975004196166942,-2.455054312206851,0.6600534729734662,-1.6762773659117762,-0.11872347332161581,1.3732415157779094,39.4088160818563,5.221772111310756,0.7787769462950801,9,0.21500110626220348,0.9700002670288121,-2.529998779296875,-2.529998779296875,6.440000534057614,4,0.1993084616906231,-1.455439897872066,31.5,1.806470269738096,32.720001220703125,-1.3170758938955343,32.669998168945305,0.1993084616906231
5065,2006-09-11,31.84000015258789,32.36999893188477,31.0,31.420000076293945,3426500.0,0.0009431212558688173,-1.1746010841609975,2.0000090826521344,36.75889536650104,41.33858407078039,0.424782050833592,1.0390430419784025,-1.5835575180974786,-0.2991309942195599,21.38732306117211,1.3699989318847727,-0.16606893717435867,-0.866999721527101,-2.4257186622294924,0.6917192191752903,-1.6463591918782967,-0.08764025117590535,1.125916753848557,43.076914048057496,7.805369914717197,0.7793594703511957,9,0.18000030517578125,0.9349994659423828,-2.5249996185302734,-2.5249996185302734,6.279998779296882,0,0.17430902042911756,1.5977024094008156,31.809999465942386,-1.455439897872066,31.5,1.806470269738096,32.720001220703125,0.17430902042911756
5066,2006-09-12,32.77000045776367,32.990001678466804,31.40999984741211,31.790000915527344,3801100.0,0.02920855215825724,1.2253515829628214,2.3333318195648522,49.91056957727833,40.985091512114714,-0.5803582119295569,0.13651961024763182,-2.487688555614419,-1.320008380898848,20.673018662120338,1.5800018310546946,-0.24259242387319802,0.05000047683715536,-1.5061352162567516,1.6061361699310588,-0.7280673697097981,0.8280683233841089,-1.7700004577636719,88.94467160084851,49.72308766478203,0.7780678465469525,9,-0.75,0.0049991607666015625,-3.409999847412106,-3.409999847412106,5.75999832153321,1,0.15257857583628542,-1.1746010841609975,31.84000015258789,1.5977024094008156,31.809999465942386,-1.455439897872066,31.5,0.15257857583628542
5067,2006-09-13,33.529998779296875,33.59999847412109,31.940000534057614,32.669998168945305,5773400.0,0.02319189230750074,2.319995880126993,0.8775520531255303,59.36454028110114,42.162884509806005,-1.2053060392129566,-0.6920387258898657,-3.2214795728876666,-2.163874240641867,19.435853160756462,1.659997940063473,-0.2850085816946262,0.8309988975524902,-0.6654374270161156,2.327435222121096,0.0827807352681873,1.5792170598367932,-2.529998779296875,97.30770246517646,52.28892528698811,0.7482181622843026,9,-1.2299995422363281,-0.7549991607666016,-4.169998168945309,-4.169998168945309,4.960002899169922,2,0.10706830549616808,1.2253515829628214,32.77000045776367,-1.1746010841609975,31.84000015258789,1.5977024094008156,31.809999465942386,0.10706830549616808
5068,2006-09-14,33.650001525878906,33.810001373291016,32.950000762939446,33.540000915527344,8652700.0,0.0035789666254364416,3.000000000000033,0.1279075956778613,58.673471704747705,42.59014422993403,-1.2007525130070107,-0.8841503037266207,-3.288194695863858,-2.3637467232613787,18.127382106994286,0.8600006103515696,-0.36173938192202115,0.9680016517639132,-0.4733950708549557,2.409398374382782,0.2473032904544823,1.6887000130733476,-2.5460015869140626,94.30605803495673,44.25756138658552,0.7206983613094339,9,-1.2450008392333984,-0.8750019073486328,-4.1750006675720215,-4.29000091552734,4.549999237060547,3,0.13551255131702833,2.319995880126993,33.529998779296875,1.2253515829628214,32.77000045776367,-1.1746010841609975,31.84000015258789,0.13551255131702833
5069,2006-09-15,37.0,38.18999862670898,36.5,36.61999893188477,33444300.0,0.0995541849097612,-4.451617865119433,3.4545359966707636,74.47975117971538,45.48996914720488,-4.286681725208638,-4.214752551978151,-6.536175342605873,-5.782290582848706,17.558628191666084,4.539997100830071,-0.2439327744597648,4.168500041961671,1.8153048506113052,6.5216952333120375,2.9919024462864883,5.345097637636854,-5.733639974975585,83.44925098749752,28.508176845903456,1.1765975956751835,9,-2.405000686645508,-2.405000686645508,-7.497499465942376,-7.639999389648434,1.5800018310546875,4,0.055945937697951864,3.000000000000033,33.650001525878906,2.319995880126993,33.529998779296875,1.2253515829628214,32.77000045776367,0.055945937697951864
5070,2006-09-18,37.5099983215332,37.77000045776367,36.22999954223633,36.22999954223633,9228200.0,0.013783738419816283,-1.4062537252938512,3.3684083722331604,74.973151642718,49.85918822802456,-4.452894835439629,-4.694510913231667,-6.930645776056878,-6.366388490453971,16.646669393840213,1.5400009155273438,-0.07213818001103078,4.506498432159425,1.392318910158366,7.6206779541604845,2.949408671158892,6.063588193159955,-5.689747208374023,89.97049516804935,33.48468392698003,1.5570897610005299,9,-2.914999008178711,-2.914999008178711,-7.837497711181637,-8.149997711181637,0.5800018310546875,0,0.01972811814395592,-4.451617865119433,37.0,3.000000000000033,33.650001525878906,2.319995880126993,33.529998779296875,0.01972811814395592
5071,2006-09-19,37.34000015258789,37.75,36.900001525878906,37.33000183105469,5716100.0,-0.004532076154418863,1.0481939893096301,0.007811196147152088,82.31134887014234,55.02776364904271,-3.968078343657538,-4.423680789961267,-6.639555115360736,-6.292987993430032,16.411190377258347,0.8499984741210938,0.04155652058332038,4.128500270843503,0.45856999323259373,7.798430548454412,2.293535132038052,5.963465409648958,-5.010169238344723,86.40002026367817,24.677144329880576,1.8349651388054542,9,-2.7450008392333984,-2.7450008392333984,-7.474999427795407,-7.979999542236325,1.5999984741210866,1,0.020889094164688204,-1.4062537252938512,37.5099983215332,-4.451617865119433,37.0,3.000000000000033,33.650001525878906,0.020889094164688204
5072,2006-09-20,37.70000076293945,37.810001373291016,37.27999877929688,37.33000183105469,7012000.0,0.009641151817901372,-1.2553060247222578,37.00610454025181,82.65899140215143,61.11587561104313,-3.9642617598021275,-4.6337636908371,-6.881132295699842,-6.744481781179516,17.148382384262298,0.5300025939941335,0.24203506846689038,4.2425007820129395,0.0692786232559186,8.41572294076996,2.1558897026344326,6.32911186139145,-4.901356431699021,90.64889191735222,24.641043454012518,2.0866110793785095,9,-3.105001449584961,-3.105001449584961,-7.262501239776608,-8.265001296997067,1.6599998474121094,2,0.022015862057311875,1.0481939893096301,37.34000015258789,-1.4062537252938512,37.5099983215332,-4.451617865119433,37.0,0.022015862057311875
5073,2006-09-21,37.400001525878906,38.11999893188477,37.060001373291016,37.83000183105469,4671600.0,-0.00795753928353915,1.0990164826033597,-1.162166341900962,78.97200072550609,66.45585786109572,-3.061258559687417,-4.153721651173576,-6.431838476873061,-6.522202854649869,18.151397668230835,1.059997558593757,0.5038063104666008,3.6930014610290556,-0.8008780304758929,8.186880952534004,1.4460617152765778,5.93994120678153,-4.170048851000992,59.6940066406906,-6.488598548982566,2.2469397457524747,9,-2.805002212524414,-2.805002212524414,-6.122501850128174,-7.410001754760742,1.1699981689453125,3,0.029144387917569015,-1.2553060247222578,37.70000076293945,1.0481939893096301,37.34000015258789,-1.4062537252938512,37.5099983215332,0.029144387917569015
5074,2006-09-22,37.060001373291016,37.72999954223633,36.560001373291016,37.400001525878906,5190800.0,-0.00909091279989993,1.3400052643023084,0.7906974681073792,76.90558078676528,70.91660068556952,-2.121307287957883,-3.652063423346611,-5.928587028943028,-6.265563220479166,18.997951360389585,1.1699981689453125,0.779872027496971,3.1315012931823745,-1.5707371883126342,7.833739774677383,0.7803820524348737,5.482620533929879,-3.433245022266618,43.91545497848413,-22.87380846619501,2.3511192407475043,9,-2.2600021362304688,-2.4650020599365234,-5.7225022315979,-7.010002136230465,0.9699974060058665,4,0.030760910615346804,1.0990164826033597,37.400001525878906,-1.2553060247222578,37.70000076293945,1.0481939893096301,37.34000015258789,0.030760910615346804
5075,2006-09-25,38.18999862670898,38.5,37.06999969482422,37.13999938964844,10304500.0,0.030491020279139747,-1.4033646309837122,-3.088231664217013,78.81002923141799,74.1276517582517,-2.520934915092674,-4.570624484005876,-6.875935014325659,-7.420664532853635,19.86109939338686,1.4399986267089844,1.2898644149564547,3.9784985542297306,-1.0399989365950262,8.996996045054487,1.4692498088173522,6.487747299642109,-4.198182893629813,84.0205364569299,17.614220919498223,2.509248745412378,9,-2.9699983596801687,-3.4399986267089773,-6.817499637603753,-8.104999542236321,0.06000137329102273,0,0.010212181680282928,1.3400052643023084,37.060001373291016,1.0990164826033597,37.400001525878906,-1.2553060247222578,37.70000076293945,0.010212181680282928
5076,2006-09-26,37.66999816894531,38.5,37.61999893188477,38.18999862670898,5634200.0,-0.013616142353039873,-1.8387180134007275,-0.49523889104853047,74.62686170596379,75.82346524990311,-1.3776489761335,-3.87022299896622,-6.1620219777174725,-6.9172310558504435,20.94765288386222,0.8800010681152273,1.798091428597509,3.21799821853638,-1.9854037156674593,8.421400152740215,0.6162972514344602,5.819699185638299,-3.2273640091740674,57.21637017533856,-7.74467299924634,2.601700967101918,9,-1.944997787475586,-2.9199981689453125,-6.062498569488518,-7.4049987792968714,0.09000015258789062,1,0.011149509000741631,-1.4033646309837122,38.18999862670898,1.3400052643023084,37.060001373291016,1.0990164826033597,37.400001525878906,0.011149509000741631
5077,2006-09-27,38.060001373291016,38.61000061035156,37.599998474121094,37.70000076293945,5003600.0,0.010353151667185756,-2.6071170692497376,-0.6923082566115343,85.57485476632496,78.8125078123006,-1.1817712420946478,-3.975761269634731,-6.352806479008851,-7.3194661915345165,22.945261482196383,1.0100021362304688,2.3073670213204664,3.298001384735109,-1.9932092764075335,8.589212045877751,0.6523960541637877,5.94360671530643,-3.211630629496895,73.17075893895552,0.07112630735177561,2.6456053305713207,9,-0.6400012969970703,-3.2550010681152344,-6.452501773834221,-7.795001983642575,-0.40000152587890625,2,0.023121314284436867,-1.8387180134007275,37.66999816894531,-1.4033646309837122,38.18999862670898,1.3400052643023084,37.060001373291016,0.023121314284436867
5078,2006-09-28,38.33000183105469,38.599998474121094,37.58000183105469,38.22000122070313,3447900.0,0.00709407377880833,2.138480679844124,0.30555673292923896,85.51200165054256,80.03831342017025,-0.8024905957140192,-3.953873766198768,-6.439554627769105,-7.592428792454939,25.04151894090816,1.0199966430664062,2.7202960817858752,3.2540017127990737,-2.104495546708918,8.612498972307066,0.5747530830450813,5.933250342553066,-3.0302355032736727,86.34151787791103,8.60925976596306,2.6792486297539955,9,-0.9100017547607422,-3.5250015258789062,-6.700002193450928,-8.065002441406246,-0.5800018310546875,3,0.02687186877362424,-2.6071170692497376,38.060001373291016,-1.8387180134007275,37.66999816894531,-1.4033646309837122,38.18999862670898,0.02687186877362424
5079,2006-09-29,37.459999084472656,38.38000106811523,37.43000030517578,38.150001525878906,4248100.0,-0.022697696452421257,-1.5333353678385226,-6.272714662228176,78.04390556454666,80.37950830037344,0.1560336218318099,-2.8337920750864214,-5.380058044920524,-6.723292116623853,26.60227199913422,0.950000762939446,3.026496406949292,2.1329989433288574,-3.175663652812318,7.441661539470033,-0.5213323547417303,4.787330241399445,-1.763004642783173,25.324620636013695,-54.44531518314187,2.6543312980705873,9,0.1250019073486328,-2.654998779296875,-5.809999465942383,-7.194999694824215,1.0800018310546875,4,0.029631624065139528,2.138480679844124,38.33000183105469,-2.6071170692497376,38.060001373291016,-1.8387180134007275,37.66999816894531,0.029631624065139528
5080,2006-10-02,37.0,37.81999969482422,36.79999923706055,37.540000915527344,3678100.0,-0.012279740942741424,-1.170208103369911,0.7826072534276869,72.1465962312386,79.25009134049526,0.5990813951177074,-2.1143959751025676,-4.720075343461836,-6.2690781587345725,27.7023482774584,1.0200004577636719,3.3559285922696844,1.439499950408937,-3.7229250952165813,6.601924996034452,-1.1417125724038186,4.020712473221693,-0.9534448180710697,11.049757524537336,-64.76881705127605,2.581212522812758,10,0.5850009918212891,-2.1949996948242188,-5.255000591278076,-6.735000610351559,2.6100006103515625,0,0.027837804845861625,-1.5333353678385226,37.459999084472656,2.138480679844124,38.33000183105469,-2.6071170692497376,38.060001373291016,0.027837804845861625
5081,2006-10-03,36.75,37.63999938964844,36.72000122070313,36.88000106811523,4116600.0,-0.006756756756756799,-8.684261248419546,0.24074231057233175,67.80973946126693,77.60017445817476,0.8455021817227433,-1.626449037725159,-4.260169265900274,-6.014400393327797,28.826017076576317,0.9199981689453054,3.2322095180280854,0.9854998588562012,-4.015933450096199,5.986933167808601,-1.515216795619999,3.4862165133324012,-0.395831366660353,1.5872375124125377,-68.55897422929431,2.5007166544761996,10,0.8350009918212891,-1.9449996948242188,-4.945000648498528,-6.485000610351559,3.0600013732910156,1,0.04081632653061229,-1.170208103369911,37.0,-1.5333353678385226,37.459999084472656,2.138480679844124,38.33000183105469,0.04081632653061229
5082,2006-10-04,37.7599983215332,37.90999984741211,36.68999862670898,36.75,6851500.0,0.02748294752471292,-1.159292154896803,-7.769154024472973,70.6948552277698,76.68049162509294,-0.1733165659548419,-2.3605290635166085,-5.039039370070228,-7.002463677458639,30.07322651343681,1.220001220703132,3.0792751859347263,1.7434983253479004,-3.117973245365775,6.604969896061572,-0.6872374600089373,4.174234110704738,-1.1351298509521257,56.02093090604077,-10.611964589952215,2.4307357853568363,10,-0.17499732971191406,-2.954998016357422,-5.954998970031731,-7.494998931884762,1.9300003051757741,2,0.0,-8.684261248419546,36.75,-1.170208103369911,37.0,-1.5333353678385226,37.459999084472656,0.0
5083,2006-10-05,38.18000030517578,38.40999984741211,37.540000915527344,37.560001373291016,4271600.0,0.011122934383264171,-1.6363610091610554,0.6138613487432252,58.42857360839846,74.62749082749663,-0.5263963553901618,-2.376254402993524,-5.207628801945397,-7.402176750830698,32.14278834113063,0.8699989318847656,2.8930531205214436,1.8295002937316909,-2.626409888526524,6.285410475989906,-0.3984547973974202,4.057455384860802,-1.490001678466804,86.62794308120868,21.208358052842883,2.2279550911291084,10,-0.5300006866455078,-3.375,-6.53250074386596,-7.91500091552734,1.2299995422363281,3,-0.01361970805676449,-1.159292154896803,37.7599983215332,-8.684261248419546,36.75,-1.170208103369911,37.0,-0.01361970805676449
5084,2006-10-06,38.150001525878906,38.29999923706055,37.56999969482422,38.25,3142200.0,-0.0007857197238630986,6.300106813153277,-0.16128813934743955,54.90799968873945,71.97170976719902,-0.3637759993166654,-1.9467351387277674,-4.9078425478064105,-7.353613921782234,34.88186956029683,0.7299995422363281,2.6622287600012697,1.4825014114379869,-2.4890864471931735,5.454089270069147,-0.5032925178775969,3.4682953407535706,-1.460002899169929,84.88382924362597,21.63743534741365,1.9857939293155804,10,-0.5000019073486328,-3.345001220703125,-6.502501964569085,-7.885002136230465,1.9399986267089844,4,-0.010484967493580966,-1.6363610091610554,38.18000030517578,-1.159292154896803,37.7599983215332,-8.684261248419546,36.75,-0.010484967493580966
5085,2006-10-09,37.38999938964844,38.22000122070313,37.27000045776367,38.08000183105469,3835200.0,-0.019921418239391753,-1.0430117230120663,6.900129701686122,50.3516118561361,69.27445978388482,0.3026379341395966,-0.7901325316051384,-3.918717778214628,-6.561714806015999,37.369426322826605,0.9500007629394602,2.470772683820634,0.4449993133544936,-2.8188794836999023,3.7088781104088895,-1.1869400851727079,2.076938711881695,-0.46960052490234716,40.6976898919468,-18.809447082065375,1.6319393985271997,10,0.26000022888183594,-2.5849990844726562,-5.767498970031735,-7.1249999999999964,3.1199989318847656,0,0.030756928180033283,6.300106813153277,38.150001525878906,-1.6363610091610554,38.18000030517578,-1.159292154896803,37.7599983215332,0.030756928180033283
5086,2006-10-10,37.77000045776367,37.97999954223633,37.22999954223633,37.43000030517578,3518600.0,0.010163173958768201,-1.0270224293380483,-0.49275210084033616,50.49088111421185,65.3762404892056,-0.06893531857407709,-0.8182942443420842,-4.088825959999255,-6.890839208338459,39.33930228300302,0.75,2.324333138866649,0.575000381469728,-2.0448148640666517,3.1948156270061077,-0.7349072412984583,1.8849080042379143,-0.6468493835449252,62.790759567786395,6.924476870581799,1.3099076227681894,10,-0.1250019073486328,-2.9650001525878906,-6.250000476837155,-7.505001068115231,3.6199989318847656,1,0.048715915549047306,-1.0430117230120663,37.38999938964844,6.300106813153277,38.150001525878906,-1.6363610091610554,38.18000030517578,0.048715915549047306
5087,2006-10-11,37.11999893188477,37.7599983215332,36.75,37.54999923706055,5059500.0,-0.01720946566060444,1.3764709050273312,-1.264706212343885,48.12832670096835,61.2224988281418,0.4846729950632991,0.12063627387680498,-3.226676636632696,-6.195459624945961,40.62141045033501,1.0200004577636719,2.0196458305311964,-0.25450115203856427,-2.229624718242711,1.7206224141655824,-1.2420629351406376,0.733060631063509,1.4900016784667898,22.289094331038047,-31.725969046014608,0.9875617831020718,10,0.43000030517577414,-2.3149986267089915,-5.537498950958259,-6.854999542236332,4.729999542236321,2,0.07246774026966962,-1.0270224293380483,37.77000045776367,-1.0430117230120663,37.38999938964844,6.300106813153277,38.150001525878906,0.07246774026966962
5088,2006-10-12,38.209999084472656,38.2599983215332,37.13999938964844,37.25,5903300.0,0.02936422909354164,1.113210399032648,-2.2325544259328627,56.986614271405074,58.882799795570506,-0.6974879919946275,-0.643201465769188,-4.214506431570896,-7.22689588190735,41.9315666303761,1.1399993896484304,1.8033190185377208,0.6074991226196289,-0.3458084069023428,1.5608066521416006,0.1308453578586395,1.0841528873806183,0.36280151367187585,94.19353568466467,37.29398207439085,0.4766537647609861,10,-0.6599998474121094,-3.404998779296875,-6.434998989105225,-7.944999694824215,3.240001678466797,3,0.03873330483375348,1.3764709050273312,37.11999893188477,-1.0270224293380483,37.77000045776367,-1.0430117230120663,37.38999938964844,0.03873330483375348
5089,2006-10-13,39.06999969482422,39.43000030517578,38.04999923706055,38.04999923706055,12661100.0,0.022507213581720364,-1.7058832329170828,1.0625014901175405,55.52763758890371,57.03624883531108,-1.4584662736433316,-1.412596030265334,-4.968296350871583,-8.0085264301851,41.153078937040085,1.3800010681152344,1.4688668918758694,1.363999748229979,0.2501555993318405,2.4778438971281176,0.8070776737809098,1.9209218226790483,-2.3199996948242188,86.56714293441283,31.73095828936095,0.5569220744490706,10,-1.010000228881836,-3.854999542236328,-6.802499771118164,-8.805000305175778,2.240001678466797,4,0.008702333126276773,1.113210399032648,38.209999084472656,1.3764709050273312,37.11999893188477,-1.0270224293380483,37.77000045776367,0.008702333126276773
5090,2006-10-16,38.25,38.79999923706055,38.13999938964844,38.75,5956100.0,-0.02098796266263725,1.200005086275956,-0.490195858437396,53.51090281677652,55.44748920814548,-0.49451035306083213,-0.5631897637182135,-4.023311899851265,-7.118121090341319,40.625199404536936,0.9300003051757812,1.0811946248313973,0.5069999694824219,-0.6283850605067443,1.642384999471588,-0.06069254551216119,1.074692484477005,-1.4463999938964847,55.97014288032385,1.3757558527740485,0.5676925149945837,10,-0.1900005340576172,-3.0349998474121094,-5.847499847412109,-7.985000610351559,4.299999237060547,0,0.04810457915262467,-1.7058832329170828,39.06999969482422,1.113210399032648,38.209999084472656,1.3764709050273312,37.11999893188477,0.04810457915262467
5091,2006-10-17,38.11999893188477,38.29999923706055,37.5,37.90999984741211,3523800.0,-0.003398720735038663,1.8070163697447497,-0.4199981689453267,50.37498438359801,53.18972578101528,-0.16733517080169946,-0.39184717898624655,-3.7695164905151657,-6.915679808673151,39.76407531698247,0.7999992370605469,0.7974705417392727,0.3379989624023523,-0.7926757691090316,1.4686736939137361,-0.2273384033533361,0.9033363281580407,-1.263870919799814,51.11935730898786,-1.0787609526792181,0.5653373657556902,10,-0.029998779296882105,-2.6999988555908274,-5.7224988937378,-7.854999542236332,3.690002441406243,1,0.06269673285980493,1.200005086275956,38.25,-1.7058832329170828,39.06999969482422,1.113210399032648,38.209999084472656,0.06269673285980493
5092,2006-10-18,38.52999877929688,38.88000106811523,37.97999954223633,38.47000122070313,3682000.0,0.010755505217739492,1.3684184108819653,0.28570390554040814,51.22848142375258,52.389715538276846,-0.5102860660197379,-0.7762775791139518,-4.05356345397086,-7.24756514470651,38.971822370180874,0.9000015258788991,0.6400456864110851,0.7064989089965863,-0.4714434468018922,1.8844412647950648,0.11752773109734704,1.2954700868958255,-1.6223933213501098,60.698639036498115,12.289873718982605,0.588971177899239,10,-0.4399986267089915,-2.844998359680183,-6.1324987411499094,-8.264999389648441,3.0100021362304616,2,0.07422789257622053,1.8070163697447497,38.11999893188477,1.200005086275956,38.25,-1.7058832329170828,39.06999969482422,0.07422789257622053
5093,2006-10-19,38.4900016784668,39.02999877929688,37.83000183105469,38.45000076293945,3913400.0,-0.0010380768776867555,1.1428610354223288,0.6667090539165819,57.04516005809195,52.62717780153823,-0.47124756639674104,-0.6855836648143168,-3.8693624028217926,-7.118833789445187,38.0382096490921,1.1999969482421946,0.5665362545340855,0.612001800537108,-0.5841607227851995,1.8081643238594154,0.013920538875957789,1.2100830621982581,-1.5319483235754419,51.29541564381407,-0.03196153743071761,0.5980812616611529,10,-0.40000152587890625,-2.3000011444091797,-5.952502250671387,-8.225002288818356,1.7299995422363352,3,0.08729531434481719,1.3684184108819653,38.52999877929688,1.8070163697447497,38.11999893188477,1.200005086275956,38.25,0.08729531434481719
5094,2006-10-20,38.20000076293945,38.790000915527344,37.75,38.52000045776367,3021000.0,-0.007534447983398862,1.4186050637852416,-7.999809269502194,58.403362915923374,53.52181680818127,-0.19378719321099425,-0.32232352223856253,-3.4597326407044307,-6.7453548951374955,37.618760044907745,1.0400009155273438,0.3555078752875005,0.26500091552734517,-0.8743346065518693,1.4043364376065597,-0.30466684551225853,0.8346686765669489,-1.1925084690424086,45.75172035504117,-10.229717282013127,0.5696677610396069,10,-0.1100006103515625,-0.37000083923339844,-5.6100006103515625,-7.935001373291012,1.7099990844726562,4,0.08507853233220497,1.1428610354223288,38.4900016784668,1.3684184108819653,38.52999877929688,1.8070163697447497,38.11999893188477,0.08507853233220497
5095,2006-10-23,38.58000183105469,38.650001525878906,38.0,38.06999969482422,3502700.0,0.00994767174151212,1.0,-1.5937581956464726,62.585974935302374,54.865716121635764,-0.4327421069461721,-0.7079029812404087,-3.7019394442670404,-7.040257857692701,36.81794563927772,0.6500015258789062,0.299424146197218,0.6255018234252958,-0.5451303816475033,1.796134028498095,0.04018572088889272,1.210817925961699,-1.5240593769320654,70.58841128951798,7.407300523257305,0.5853161025364009,10,-0.4900016784667969,-0.7500019073486328,-3.9850025177001953,-6.495002746582031,1.4199981689453125,0,0.07076203765337397,1.4186050637852416,38.20000076293945,1.1428610354223288,38.4900016784668,1.3684184108819653,38.52999877929688,0.07076203765337397
5096,2006-10-24,38.09000015258789,38.59000015258789,37.70000076293945,38.5,5458300.0,-0.012700924188976392,2.0169463033006823,-0.8039179020748874,52.44445524489199,55.345285959849505,0.12004959480049138,-0.19481050962097868,-3.0982733058442307,-6.471614289352814,35.81993836339088,0.8899993896484375,0.2653202798172387,0.11450004577636719,-1.0496940750991754,1.2786941666519098,-0.4675970146614077,0.6965971062141421,-0.986576541444208,29.323306114136905,-33.3274741284911,0.5820970604377714,10,0.19499969482421875,-0.09499931335449219,-3.4950008392333984,-6.005001068115234,2.0699996948242188,1,0.11709107552129105,1.0,38.58000183105469,1.4186050637852416,38.20000076293945,1.1428610354223288,38.4900016784668,0.11709107552129105
5097,2006-10-25,38.93999862670898,39.599998474121094,38.63000106811523,39.33000183105469,6393800.0,0.02231552824142846,1.0860237988785721,0.9512276816866724,55.292464383339635,55.157047083397785,-0.4968849918606324,-1.0282188175793934,-3.868809433628506,-7.24473433487772,34.97724375471574,1.5099983215332031,0.34938922921301696,0.9204986572265526,-0.3210877592229977,2.162085073676103,0.2997054490017774,1.5412918654513277,-1.7900434816846555,65.26312408020473,5.412092421939391,0.6207932082247736,10,-0.3899993896484304,-0.8599987030029226,-4.344999313354485,-6.854999542236321,0.4099998474121165,2,0.07370320615814041,2.0169463033006823,38.09000015258789,1.0,38.58000183105469,1.4186050637852416,38.20000076293945,0.07370320615814041
5098,2006-10-26,39.36000061035156,39.61000061035156,38.650001525878906,39.20000076293945,5027100.0,0.01078587566653133,1.9090888073288443,-0.4102526482584508,57.992060196570115,55.43087181758295,-0.8231692460442943,-1.440979139408185,-4.204119816103244,-7.590542972315028,34.11804957538709,0.9599990844726562,0.4235200909998156,1.2890007019042997,-0.08518120806748897,2.6631826118760884,0.6019097469184018,1.9760916568901976,-2.1120437321633716,86.91099371873096,28.977819434876366,0.6870909549858946,10,-0.8050003051757812,-1.2749996185302734,-4.76500129699707,-7.275001525878906,-0.06999969482421875,3,0.05538618575637022,1.0860237988785721,38.93999862670898,2.0169463033006823,38.09000015258789,1.0,38.58000183105469,0.05538618575637022
5099,2006-10-27,38.56999969482422,39.349998474121094,38.22999954223633,39.349998474121094,4635000.0,-0.020071161160489792,1.871796627411088,-4.874997019764919,57.763153667928876,55.90334413437765,-0.12466153124059076,-0.5940112332698106,-3.337505671918393,-6.71390280285631,33.20501057269235,1.1300010681152344,0.5608569732924735,0.44349975585937784,-0.9163655114762577,1.8033650231950134,-0.2364328778084399,1.1234323895271956,-1.1803201927062261,45.549685936548194,-13.962051385608106,0.6799326336678169,10,-0.0149993896484375,-0.4849987030029297,-3.9750003814697266,-6.4850006103515625,0.5800018310546875,4,0.0427794020983705,1.9090888073288443,39.36000061035156,1.0860237988785721,38.93999862670898,2.0169463033006823,38.09000015258789,0.0427794020983705
5100,2006-10-30,38.02999877929688,38.7400016784668,37.90999984741211,38.540000915527344,3764200.0,-0.014000542385272596,-1.2133382161458333,0.6538499158808939,51.67524563239625,56.04781760646634,0.4256075407440534,0.0285762110330694,-2.7275211062794256,-6.0740350102632235,32.92142515932328,0.8300018310546875,0.5221575252881507,-0.14800109863280397,-1.4021415950235507,1.1061393977579428,-0.7750713468281774,0.4790691495625694,-0.5071000106848729,17.27738443563484,-40.09205496997028,0.627070248195374,10,0.6250019073486257,0.12000083923339133,-3.3324995040893626,-5.944999694824226,0.5100021362304616,0,0.04943468652275307,1.871796627411088,38.56999969482422,1.9090888073288443,39.36000061035156,1.0860237988785721,38.93999862670898,0.04943468652275307
5101,2006-10-31,38.25,38.47000122070313,37.4900016784668,38.11000061035156,4244000.0,0.005784938936755468,2.3792980979189653,-0.2745074573279318,57.70805046221291,56.76776972185082,0.25254394566979954,-0.07724740632408356,-2.844847602101524,-6.194111580350011,32.53051958131088,0.9799995422363352,0.4366610583617856,-0.002999877929688921,-1.0617603442024617,1.0557605883430838,-0.5323801110660753,0.5263803552066975,1.3600006103515625,35.84899549253704,-24.885578734478997,0.5293802331363877,10,0.3000011444091797,-0.10000038146972656,-3.2649998664855957,-6.010000228881836,-0.5,1,0.045751633986928164,-1.2133382161458333,38.02999877929688,1.871796627411088,38.56999969482422,1.9090888073288443,39.36000061035156,0.045751633986928164
5102,2006-11-01,37.7599983215332,38.59000015258789,37.27999877929688,38.400001525878906,4062800.0,-0.012810501397824803,1.5686289909382143,-4.571471389645777,46.65675866709064,55.613502900628454,0.6949120684968619,0.43506002589438,-2.242852913031868,-5.619592214839045,31.844276224506373,1.3100013732910085,0.4147006789017098,-0.4930015563964858,-1.5517620226692586,0.565758909876287,-1.0223817895328722,0.036378676739900584,1.8076023101806626,20.600822533218704,-34.41836754591124,0.5293802331363877,11,0.6850013732910156,0.3900012969970703,-2.52249813079834,-5.519998550415039,1.1200027465820241,2,0.06355936526909933,2.3792980979189653,38.25,-1.2133382161458333,38.02999877929688,1.871796627411088,38.56999969482422,0.06355936526909933
5103,2006-11-02,37.65999984741211,37.97999954223633,37.25,37.54999923706055,2879700.0,-0.0026482647925348823,-1.0563393902923888,-0.17187509313179117,38.19096601216226,53.36768102243278,0.7429191881160975,0.5208059059874017,-2.017786369669629,-5.437034890746347,30.787489772497455,0.7299995422363281,0.43212953409975796,-0.567000007629396,-1.6583463772928013,0.5243463620340094,-1.1126731924611022,-0.021326822797689715,1.8160967102050805,19.523816443900294,-30.203340230217897,0.5456731848317027,11,0.7700004577636719,0.48999977111816406,-1.547499656677246,-5.364999771118164,2.3199996948242188,3,0.0448751628666062,1.5686289909382143,37.7599983215332,2.3792980979189653,38.25,-1.2133382161458333,38.02999877929688,0.0448751628666062
5104,2006-11-03,37.75,37.95000076293945,37.27000045776367,37.63999938964844,2836900.0,0.0023898075664510188,1.6666566936436937,1.0,45.22901263507944,51.43912965574134,0.6508135784189051,0.4208809186296776,-1.9861863927182597,-5.436568164575306,29.673593267467798,0.6800003051757812,0.41121607942564253,-0.4569997787475586,-1.568757545456009,0.6547579879608918,-1.0128786621017838,0.0988791046066666,1.5925307641601592,33.557009178304895,-14.74510113171823,0.5558788833542239,11,0.6800003051757812,0.39999961853027344,-1.6374998092651367,-5.454999923706055,2.220001220703132,4,0.040794726239134826,-1.0563393902923888,37.65999984741211,1.5686289909382143,37.7599983215332,2.3792980979189653,38.25,0.040794726239134826
5105,2006-11-06,38.540000915527344,38.7400016784668,37.77000045776367,37.88999938964844,3555600.0,0.020927176570260775,-1.1797795189191969,5.909071993341656,53.559335622580605,51.5630052532623,-0.16255228689060885,-0.2936003628304178,-2.6396763018971896,-6.136817125194639,29.201225873328806,0.9900016784667969,0.3580786878317568,0.275501060485837,-0.7756437061532893,1.3266458271249633,-0.25007132283372613,0.8010734438054001,0.6769780027832084,86.57714512474558,37.035574426700435,0.5255723833195618,11,-0.1100006103515625,-0.3900012969970703,-2.3450002670288086,-6.245000839233398,1.7599983215332031,0,0.015827726929446007,1.6666566936436937,37.75,-1.0563393902923888,37.65999984741211,1.5686289909382143,37.7599983215332,0.015827726929446007
5106,2006-11-07,39.61000061035156,39.97000122070313,38.45000076293945,38.959999084472656,6360400.0,0.02776335416206832,1.2189743218484133,1.0,58.23171476321561,51.88958862880408,-1.1111105827809382,-1.2845431493906148,-3.5685555121950685,-7.112486461325744,29.098601740113267,1.520000457763679,0.3424739746170715,1.2535007476806612,0.07074189673211606,2.4362595986292064,0.6621213222063886,1.8448801731549338,-2.3600006103515625,86.76468938280448,37.03846505353729,0.5913794254742738,11,-1.0,-1.2800006866455078,-3.4149999618530273,-7.315000534057617,1.2000007629394531,1,-0.02701337233871659,-1.1797795189191969,38.540000915527344,1.6666566936436937,37.75,-1.0563393902923888,37.65999984741211,-0.02701337233871659
5107,2006-11-08,39.810001373291016,40.0,39.25,39.43000030517578,4519300.0,0.00504924917590599,-1.0270224293380483,0.5846156554808268,59.82141336618209,52.092850092094295,-1.312775645338398,-1.3414600493024125,-3.5899642444840367,-7.210607377458132,29.67851646995814,0.75,0.26571706891385816,1.3190013885498075,0.11665374590602084,2.521349031193594,0.7178275672279142,1.9201752098717009,-2.505601348876951,93.0909590287642,41.76367488268555,0.601173821321892,11,-1.1850013732910156,-1.4650020599365234,-3.6150007247924805,-7.51500129699707,3.0,2,-0.05174582522554483,1.2189743218484133,39.61000061035156,-1.1797795189191969,38.540000915527344,1.6666566936436937,37.75,-0.05174582522554483
5108,2006-11-09,39.68999862670898,39.97999954223633,39.5099983215332,39.810001373291016,2829800.0,-0.003014386898829602,1.0434876353805582,-0.31579581388347,61.374010946707266,52.494056456402994,-1.2751339155439254,-1.1646042617181962,-3.2952068895946596,-7.000363651401251,29.888262031468326,0.470001220703125,0.3192552272455913,1.1249986648559513,-0.1821400835197977,2.4321374132317004,0.4714292906680768,1.7785680390438259,-2.2777746032714745,88.64463643693216,35.09967367049291,0.6535693741878746,11,-1.0649986267089773,-1.3149986267089773,-3.494997978210442,-7.394998550415032,1.6000022888183665,3,-0.020408102459561928,-1.0270224293380483,39.810001373291016,1.2189743218484133,39.61000061035156,-1.1797795189191969,38.540000915527344,-0.020408102459561928
5109,2006-11-10,39.40999984741211,39.709999084472656,39.150001525878906,39.43000030517578,2407100.0,-0.0070546432094972245,-1.074076167197666,0.1666666666666568,56.434084778431455,53.022816361518025,-0.9649223777910834,-0.9041855608486387,-2.8526768203636905,-6.636424405313747,29.118745128587996,0.55999755859375,0.2787451684794533,0.8279998779296847,-0.5151406431317156,2.171140398991085,0.15642961739898453,1.4995701384603848,-1.8942647849121101,73.54258862330455,21.238368929214964,0.6715702605306989,11,-0.7849998474121094,-1.0349998474121094,-3.182499885559082,-7.114999771118164,2.0400009155273438,4,0.014463326491528816,1.0434876353805582,39.68999862670898,-1.0270224293380483,39.810001373291016,1.2189743218484133,39.61000061035156,0.014463326491528816
5110,2006-11-13,40.09000015258789,40.22999954223633,38.88999938964844,39.20000076293945,4013800.0,0.017254511743430845,1.290602136233812,-44.498950982262066,65.06022504392071,53.83972464837445,-1.4773396318664496,-1.5170496889428122,-3.355347061516966,-7.242208028255774,28.451511497670158,1.3400001525878906,0.19160657802053294,1.4160001754760714,-0.07528582739383438,2.907286178345977,0.670357174041115,2.161643176911028,-2.474894492587893,92.13486035626725,35.398429292100246,0.7456430014349545,11,-1.3500003814697266,-1.6000003814697266,-3.8625001907348633,-7.795000076293945,1.779998779296882,0,-0.0029932384990777328,-1.074076167197666,39.40999984741211,1.0434876353805582,39.68999862670898,-1.0270224293380483,39.810001373291016,-0.0029932384990777328
5111,2006-11-14,40.5099983215332,40.540000915527344,39.709999084472656,40.13999938964844,4286300.0,0.010476382323440836,2.860436645582534,0.415729422051537,62.640885647662486,55.615738757326874,-1.7243807581722308,-1.8433226134440304,-3.600439364361307,-7.5817600169032175,28.70185364040549,0.8300018310546875,0.17500998993342876,1.7164983749389648,0.04053492007619752,3.392461829801732,0.8785166475075812,2.5544801023703485,-2.7379990285990274,98.18166265160517,40.767186557224946,0.837981727431384,11,-1.6149978637695312,-1.8649978637695312,-4.282498359680176,-7.984997749328613,0.8700027465820241,1,-0.005183882823343144,1.290602136233812,40.09000015258789,-1.074076167197666,39.40999984741211,1.0434876353805582,39.68999862670898,-0.005183882823343144
5112,2006-11-15,41.38999938964844,41.59000015258789,40.54999923706055,40.66999816894531,5877700.0,0.021723058617049373,-1.1666706403134413,1.9459548627220522,65.21736892494263,58.61867241430247,-2.2745043649238355,-2.633072624373696,-4.293314691450753,-8.37681808174996,28.801843856067666,1.0800018310546875,0.286910477353274,2.4534994125366225,0.42188349086131893,4.485115334211926,1.4376914516989743,3.4693073733742708,-3.396559966906807,92.59256642869556,37.30190246218961,1.01580796083765,11,-1.9599990844726562,-2.219999313354492,-5.164999961853027,-8.809999465942383,-0.6399993896484375,2,-0.01401299891061314,2.860436645582534,40.5099983215332,1.290602136233812,40.09000015258789,-1.074076167197666,39.40999984741211,-0.01401299891061314
5113,2006-11-16,41.849998474121094,41.97000122070313,41.290000915527344,41.34000015258789,5229500.0,0.011113773647160263,-1.229520909028396,0.708329801212224,75.8674820727392,62.02294679626467,-2.3218114635764806,-2.9812951282676465,-4.517654374837491,-8.736361571030798,28.882470210587464,0.6800003051757884,0.3547666462541983,2.7454986572265625,0.3468111085970591,5.144186205856066,1.5461548829118072,3.9448424315413178,-3.4969029783948358,96.1038092454333,37.945927735971,1.199343774314753,11,-1.9799976348876953,-2.2949981689453125,-5.67249870300293,-8.929998397827148,-0.4099998474121165,3,0.022939138212001664,-1.1666706403134413,41.38999938964844,2.860436645582534,40.5099983215332,1.290602136233812,40.09000015258789,0.022939138212001664
5114,2006-11-17,41.45000076293945,41.540000915527344,40.95000076293945,41.4900016784668,6077600.0,-0.009557890699302907,7.428610354223434,-0.07843342583381328,77.5806577644769,64.6919825898087,-1.4994582395810028,-2.450995298085708,-3.8917802228966565,-8.239130427583234,28.899680657960246,0.8999977111816406,0.5667872798084872,2.1830009460449205,-0.39157987584292897,4.75758176793277,0.8957105351009957,3.470291356988845,-2.662876580215972,83.11687829141277,18.970471563466333,1.287290410943924,11,-1.239999771118164,-1.8400001525878906,-5.272500991821289,-8.145000457763672,0.3400001525878906,4,-0.003860068624055746,-1.229520909028396,41.849998474121094,-1.1666706403134413,41.38999938964844,2.860436645582534,40.5099983215332,-0.003860068624055746
5115,2006-11-20,41.310001373291016,41.36000061035156,40.52000045776367,41.18000030517578,5105100.0,-0.003377548542136899,6.3043636906440215,-3.2499523173755485,75.00001558291639,66.55512712533101,-1.033943204444654,-2.209254180263379,-3.523841274498274,-8.007153395283332,28.701183827180277,0.9300003051757812,0.8691419798415438,1.9065015792846651,-0.8007774855957948,4.613780644165125,0.5528620468444316,3.2601411117248986,-2.140931946009978,70.79649453283484,2.9438099798362742,1.3536395324402304,11,-0.8800010681152344,-1.7000007629394531,-4.672501564025879,-6.600001335144043,0.21999740600586648,0,0.0033889950373846567,7.428610354223434,41.45000076293945,-1.229520909028396,41.849998474121094,-1.1666706403134413,41.38999938964844,0.0033889950373846567
5116,2006-11-21,42.54999923706055,42.75,41.91999816894531,41.959999084472656,8569400.0,0.030016892339569168,-1.4776100707709652,4.5384254232812,84.86174905382114,69.3373866461798,-2.026112443784008,-3.2654072389450377,-4.546772352540884,-9.146390644009081,29.230540479213225,1.4399986267089844,1.1698884734875392,2.923499488830565,-0.04989331144159337,5.896892289102723,1.4368030886944894,4.410195888966641,-3.0448179945688594,91.03135408095713,16.49104531210307,1.4866964001360776,11,-1.7299995422363281,-2.549999237060547,-5.91249942779541,-7.334999084472656,-1.4300003051757741,1,-0.01598120604861264,6.3043636906440215,41.310001373291016,7.428610354223434,41.45000076293945,-1.229520909028396,41.849998474121094,-0.01598120604861264
5117,2006-11-22,41.810001373291016,42.54999923706055,41.349998474121094,42.5,4403600.0,-0.0173912544544772,2.0379877639514614,-1.1694888953544758,77.62985726621629,71.1435917927919,-1.0868764101148543,-2.4236324559489546,-3.618331861903002,-8.313383057159754,28.782283549580782,1.2000007629394531,1.3653806038471572,2.040001487731935,-1.0678699214448812,5.147872896908751,0.48606578314352333,3.5939371923203467,-1.8505455047481618,57.84758656199911,-22.674901296995657,1.5539357045884097,11,-0.9900016784667969,-1.8100013732910156,-5.055001258850098,-6.595001220703125,-1.8900032043457031,2,-0.010284627865391083,-1.4776100707709652,42.54999923706055,6.3043636906440215,41.310001373291016,7.428610354223434,41.45000076293945,-0.010284627865391083
5118,2006-11-24,41.540000915527344,41.849998474121094,41.33000183105469,41.47000122070313,1125700.0,-0.006457795955399193,-1.9714223433242506,-0.10144903499023179,74.64241529530935,73.16673962800056,-0.5887714817543213,-2.0890442966284866,-3.1630095665074904,-7.938544306215377,28.294072086379202,0.5199966430664062,1.4515202774434073,1.6610010147094698,-1.5379064132394902,4.85990844265843,0.061547300734986266,3.2604547286839534,-1.18986886858049,45.73994023069515,-39.0411246260933,1.5994537139744802,11,-0.720001220703125,-1.5400009155273438,-4.652500629425049,-6.325000762939453,-0.720001220703125,4,-0.019017835775541503,2.0379877639514614,41.810001373291016,-1.4776100707709652,42.54999923706055,6.3043636906440215,41.310001373291016,-0.019017835775541503
5119,2006-11-27,40.22000122070313,41.36999893188477,40.060001373291016,41.31999969482422,4048400.0,-0.03177659281973688,1.1833348168304731,-15.714332425069614,60.218987925684864,72.62882439264101,0.9590660811388005,-0.6736299074186576,-1.7772025974883547,-6.516006575517984,27.877031771626946,1.4799995422363281,1.4855844990388576,0.25850124359131854,-2.8828516861572737,3.399854173339911,-1.3121752212829776,1.8291777084656147,2.529998779296868,5.947952754454174,-75.35879055513799,1.5706764648742946,11,1.009998321533196,-0.2200012207031321,-3.080000877380378,-5.0050010681152415,0.3999977111816406,0,0.030333102162559245,-1.9714223433242506,41.540000915527344,2.0379877639514614,41.810001373291016,-1.4776100707709652,42.54999923706055,0.030333102162559245
5120,2006-11-28,39.90999984741211,40.09000015258789,39.47000122070313,39.93000030517578,3888400.0,-0.00770764206569563,2.6470509037462135,0.018182259552362114,52.01072002200867,71.44769487867948,1.3866727221936443,-0.22721124754048105,-1.4200806752572674,-6.101514406323183,27.67777862440022,0.75,1.5175231001989928,-0.14550018310546875,-3.1531641401984842,2.8621637739875467,-1.6493321616519765,1.358331795441039,2.7862001800537115,13.414597270164217,-64.42571748949891,1.5038319785465064,11,1.2000007629394531,0.09000015258789062,-1.9499998092651367,-4.694999694824219,0.5400009155273438,1,0.04710601541726489,1.1833348168304731,40.22000122070313,-1.9714223433242506,41.540000915527344,2.0379877639514614,41.810001373291016,0.04710601541726489
5121,2006-11-29,40.0,40.38000106811523,39.63999938964844,40.08000183105469,3909900.0,0.002255077748233303,1.1764745481268968,4.0,51.29250860383535,69.90048817633424,1.3597094213027674,-0.18907770816863234,-1.4554625580680494,-6.082884863953765,28.106053495328233,0.7400016784667898,1.623457301072193,-0.1430000305175767,-3.0288576214698963,2.742857560434743,-1.585928825993733,1.2999287649585796,2.5671520751953167,17.207763657058305,-56.278468320548555,1.4429287954761583,11,1.1100006103515625,0.0,-2.0399999618530273,-4.784999847412109,-0.36999893188477273,2,0.0382499694824221,2.6470509037462135,39.90999984741211,1.1833348168304731,40.22000122070313,-1.9714223433242506,41.540000915527344,0.0382499694824221
5122,2006-11-30,40.15999984741211,40.68999862670898,39.5,39.70000076293945,5205700.0,0.003999996185302779,-1.767436702684464,-5.749856952126645,53.17998474119398,67.37965513949587,1.1252139940233405,-0.1687060958037634,-1.5694644843643033,-6.136852252275972,28.912208707916292,1.1899986267089773,1.6187354287981819,-0.10300025939941548,-2.7623400330239676,2.5563395142251366,-1.4326701462116915,1.2266696274128606,2.2832661936035166,28.99157239438224,-40.81840218754483,1.329669886812276,11,0.9500007629394531,-0.15999984741210938,-2.0199995040893555,-4.944999694824219,-0.9399986267089773,3,0.02390435976394878,1.1764745481268968,40.0,2.6470509037462135,39.90999984741211,1.1833348168304731,40.22000122070313,0.02390435976394878
5123,2006-12-01,39.349998474121094,40.18000030517578,38.63999938964844,40.15999984741211,5062400.0,-0.020169356981290187,2.6235218087899366,-1.7608760552634635,49.621203181421244,64.27304907471192,1.7246636280482477,0.8162468493848962,-0.7122577474605833,-5.208644602318152,29.506703187504822,1.5400009155273438,1.5916344453196558,-0.9975015640258817,-3.4039654477733734,1.40896231972161,-2.2007335058996276,0.20573037784786408,2.9743369740820356,26.007296832403348,-41.54058779531314,1.2032319418737447,12,1.345001220703125,0.6500015258789062,-1.034998893737793,-4.049999237060547,0.5300025939941335,4,0.01448538035393021,-1.767436702684464,40.15999984741211,1.1764745481268968,40.0,2.6470509037462135,39.90999984741211,0.01448538035393021
5124,2006-12-04,39.290000915527344,40.0,39.06999969482422,39.540000915527344,3988500.0,-0.0015247156523578997,-1.695643520566121,0.3086414520314406,44.52054687144821,60.88644144010434,1.615981283798554,1.0514408679669316,-0.5938178316960006,-5.02224472267271,30.133324887484292,0.9300003051757812,1.4626584495352688,-1.1344991683959975,-3.274852942308712,1.005854605516717,-2.2046760553523512,-0.0643222814396438,2.8132743691625066,31.707403306692576,-31.378335424302243,1.0701768869563566,12,1.404998779296875,0.7099990844726562,-0.9700002670288086,-3.9850006103515625,0.6699981689453125,0,0.03894117443739287,2.6235218087899366,39.349998474121094,-1.767436702684464,40.15999984741211,1.1764745481268968,40.0,0.03894117443739287
5125,2006-12-05,39.150001525878906,39.61999893188477,38.72000122070313,39.61999893188477,3600000.0,-0.0035632320281547836,2.8297986315711423,1.879989624023466,40.31340324053973,55.936625238628636,1.5839302634018537,1.3064663494299964,-0.43222669751096987,-4.753936794443632,29.89828809342663,0.8999977111816406,1.2024203514122291,-1.3049985885620146,-3.347427340894164,0.737430163770135,-2.326212964728086,-0.2837842123959433,2.7454772051084575,24.87816224564807,-32.37324953700772,1.021214376166074,12,1.444997787475586,0.8499984741210938,-0.8300008773803711,-3.845001220703125,0.8999977111816406,1,0.03754782499904041,-1.695643520566121,39.290000915527344,2.6235218087899366,39.349998474121094,-1.767436702684464,40.15999984741211,0.03754782499904041
5126,2006-12-06,38.540000915527344,39.43000030517578,38.33000183105469,39.150001525878906,4298000.0,-0.015581113322520324,-1.1359218986104116,1.2978808022271267,28.888876330200574,50.52096069018244,1.7492456599077926,1.931209227579842,0.20948630571731996,-4.011165951995231,28.766805552295615,1.0999984741210938,0.9278714722177313,-1.8614992141723619,-4.048092336493227,0.3250939081485029,-2.9547957753327907,-0.768202653011933,3.1601490549796836,8.898278373061762,-42.069965338332516,1.0932965611604315,12,1.5499992370605469,1.4599990844726562,-0.13750076293945312,-3.2350006103515625,1.6599998474121094,2,0.049558894707825374,2.8297986315711423,39.150001525878906,-1.695643520566121,39.290000915527344,2.6235218087899366,39.349998474121094,0.049558894707825374
5127,2006-12-07,37.75,38.849998474121094,37.61000061035156,38.7599983215332,5653500.0,-0.020498206973551536,1.0840324281698088,1.6557332966455711,21.0451848028371,44.56571285768552,2.126382477692921,2.6972567769989055,1.0101006827747057,-3.0932374324993077,27.768821038608976,1.2399978637695312,0.6449475868897139,-2.5485000610351562,-5.026999263898645,-0.07000085817166735,-3.7877496624669007,-1.3092504596034118,3.6805381193508424,5.4474477148921645,-38.16688055692715,1.2392496014317427,12,1.739999771118164,2.25,0.6000003814697266,-2.4449996948242188,0.8199996948242188,3,0.04980135279775433,-1.1359218986104116,38.540000915527344,2.8297986315711423,39.150001525878906,-1.695643520566121,39.290000915527344,0.04980135279775433
5128,2006-12-08,38.88000106811523,39.38999938964844,37.9900016784668,38.150001525878906,5687500.0,0.029933803128880276,-1.666664244634897,-0.7227730251354905,33.546731765643614,41.60212883990316,0.6474683120160591,1.584710235209002,-0.10464163954073769,-4.098937585375317,26.53204156286737,1.6399993896484375,0.15831952723897302,-1.3779991149902386,-3.9239189679238606,1.1679207379433834,-2.6509590414570496,-0.10503918852342764,2.168483300335687,53.1381080373614,13.920756215421882,1.272959926466812,12,0.26999855041504617,1.1199989318847727,-0.5825014114379812,-3.575000762939446,-0.479999542236321,4,0.008744859651424575,1.0840324281698088,37.75,-1.1359218986104116,38.540000915527344,2.8297986315711423,39.150001525878906,0.008744859651424575
5129,2006-12-11,39.97999954223633,40.36000061035156,39.18000030517578,39.68999862670898,7320600.0,0.028292141046857955,1.247613096362606,0.39726177723200484,42.4173184712323,40.536195334261336,-0.5477571183013978,0.5582246921398308,-1.1482376073027467,-5.060749601094756,25.79980447299094,1.4799995422363352,-0.24064623115140904,-0.3065006256103544,-2.8250652676989674,2.2120640164782586,-1.5657829466546644,0.9527816954339556,0.7246364504046525,86.1817793412642,48.8539139281024,1.2592823210443074,12,-0.8299999237060547,0.030000686645507812,-1.6899995803833008,-4.674999237060547,-2.1499977111816406,0,-0.0025012124878955877,-1.666664244634897,38.88000106811523,1.0840324281698088,37.75,-1.1359218986104116,38.540000915527344,-0.0025012124878955877
5130,2006-12-12,39.97000122070313,40.09000015258789,39.34000015258789,39.95000076293945,4872200.0,-0.0002500830827332212,4.7692680135569345,0.06896687800902021,32.89125326007496,38.491611407176855,-0.5904440344553521,0.588968784172188,-1.0659606490912878,-4.905312206265975,24.61578585780695,0.75,-0.6257228136517625,-0.31049900054930646,-2.8316051344835316,2.2106071333849187,-1.571052067516419,0.9500540664178061,0.42517123370890886,85.81820401278435,52.99976567114268,1.2605530669671114,12,-0.8200016021728587,0.20999908447264914,-1.6800012588501048,-4.665000915527351,-2.4500007629394602,1,-0.00025024107893434344,1.247613096362606,39.97999954223633,-1.666664244634897,38.88000106811523,1.0840324281698088,37.75,-0.00025024107893434344
5131,2006-12-13,40.29999923706055,40.75,39.52999877929688,40.599998474121094,4541800.0,0.008256142263675548,3.0666552226185018,-14.999618538999059,39.41092063179542,36.96171539502146,-0.9760545034692143,0.25553280308248105,-1.3102957138007127,-5.082164563299862,23.325140827494916,1.220001220703118,-0.7921533096490734,0.029998970031741123,-2.488830854811731,2.548828794875213,-1.2294159423899913,1.2894138824534735,-2.6899986267089844,85.66876272578395,53.70236594319503,1.2594149124217349,12,-1.1199989318847656,-0.11999893188476562,-2.0099992752075195,-4.994998931884766,-0.6100006103515696,2,-0.006203474062850489,4.7692680135569345,39.97000122070313,1.247613096362606,39.97999954223633,-1.666664244634897,38.88000106811523,-0.006203474062850489
5132,2006-12-14,40.810001373291016,41.59000015258789,40.04999923706055,40.459999084472656,12668000.0,0.012655140096416329,-1.6324757343279785,-1.166677263074908,45.04749221144295,36.453525287246094,-1.5468224885428015,-0.31636968761704054,-1.7595026907076061,-5.43194589632472,21.49256795466029,1.5400009155273438,-0.8435419618648794,0.5690010070800753,-1.908551936158858,3.0465539503190087,-0.6697754645393914,1.807777478699542,-3.137200775146482,78.3333580582335,46.121879558688846,1.2387764716194654,12,-1.210000991821289,-0.6300010681152344,-2.340001106262207,-5.325000762939453,-1.6800003051757884,3,-0.014947331287050392,3.0666552226185018,40.29999923706055,4.7692680135569345,39.97000122070313,1.247613096362606,39.97999954223633,-0.014947331287050392
5133,2006-12-15,42.810001373291016,43.22000122070313,42.22000122070313,43.150001525878906,19193400.0,0.04900759452826042,3.166670640313318,-0.9714226547939532,66.08695899413291,38.84979330087773,-3.3574818537676023,-2.3618545759750873,-3.6877538829693464,-7.253199439588407,19.686527965752383,2.4099998474121165,-0.8455136461086994,2.521000862121582,-0.11963649200020399,5.161638216243368,1.2006821850606926,3.8413195391824715,-4.980512792968746,89.85149122525388,52.07403885974378,1.320318677060892,12,-2.395000457763672,-2.395000457763672,-4.3250017166137695,-7.310001373291016,-3.5500030517578125,4,-0.09904231587135892,-1.6324757343279785,40.810001373291016,3.0666552226185018,40.29999923706055,4.7692680135569345,39.97000122070313,-0.09904231587135892
5134,2006-12-18,41.290000915527344,42.54999923706055,41.04999923706055,42.45000076293945,7575000.0,-0.03550573251586009,1.205887550313451,3.4117627259365637,57.45141100569199,40.754016385894644,-1.703039340854552,-0.9006313427048838,-2.1112207523194684,-5.554770380584415,17.91658226586086,1.7600021362304688,-0.9126529320199595,1.009000396728517,-1.617760145651701,3.635760939108735,-0.30437987446159553,2.3223806679186296,-3.137081576782222,50.257737786827214,9.01030377442465,1.3133802711901097,12,-0.875,-0.875,-2.7900009155273438,-5.790000915527344,-1.94000244140625,0,-0.06999271798421391,3.166670640313318,42.810001373291016,-1.6324757343279785,40.810001373291016,3.0666552226185018,40.29999923706055,-0.06999271798421391
5135,2006-12-19,41.45000076293945,41.54999923706055,40.45000076293945,40.77000045776367,5763400.0,0.0038750264922358113,1.5000043348967862,-0.5862072367447474,57.77063810944709,43.96310102803315,-1.6790436210771702,-1.1063269730158893,-2.1871622444865935,-5.552121683129933,16.496308758530613,1.0999984741210938,-0.8800966566285453,1.1620002746582045,-1.4770237003860274,3.8010242497024365,-0.15751171286391497,2.481512262180324,-2.9930565112768477,52.032539656284435,7.424342081659454,1.3195119875221175,12,-1.0349998474121094,-1.0349998474121094,-2.950000762939453,-5.950000762939453,-2.44000244140625,1,-0.08733411013882098,1.205887550313451,41.290000915527344,3.166670640313318,42.810001373291016,-1.6324757343279785,40.810001373291016,-0.08733411013882098
5136,2006-12-20,41.86999893188477,42.43999862670898,41.599998474121094,42.290000915527344,5123500.0,0.010132645626410808,1.333342163682918,-0.6176496987512378,58.915535648936384,48.170917788710845,-1.7623349464839748,-1.6652598513244214,-2.5287389860283156,-5.8194289061243225,14.335094160408229,0.9899978637695241,-0.7772273804304604,1.6159984588623146,-0.9156573976207909,4.14765431534542,0.3501705306207583,2.881826387103871,-3.127271262079738,57.413203657775036,10.382248089323511,1.2658279282415534,12,-1.2649974822998118,-1.454998016357429,-3.2549991607666087,-6.254999160766609,-3.0,2,-0.10389296835659811,1.5000043348967862,41.45000076293945,1.205887550313451,41.290000915527344,3.166670640313318,42.810001373291016,-0.10389296835659811
5137,2006-12-21,41.38000106811523,42.040000915527344,40.9900016784668,42.0099983215332,3064000.0,-0.011702839175293245,2.043465280849182,1.4999863761455814,60.94932127553365,51.215649956476405,-0.7859189635636028,-1.274471066370488,-1.9434419349862608,-5.175324844935794,12.621136275989109,1.0499992370605469,-0.6274299270673822,1.1475006103515568,-1.3353491979300856,3.630350418633199,-0.09392429378926437,2.388925514492378,-2.368636985256309,33.57401268903027,-15.450546823083094,1.241424904140822,12,-0.18000030517577414,-0.9650001525878835,-2.6100006103515554,-5.610000610351555,-2.620002746582024,3,-0.04084104392903121,1.333342163682918,41.86999893188477,1.5000043348967862,41.45000076293945,1.205887550313451,41.290000915527344,-0.04084104392903121
5138,2006-12-22,40.75,41.61999893188477,40.58000183105469,41.31999969482422,2459400.0,-0.015224771673596371,-1.2857178788514094,0.9047653648198505,57.418697295905865,52.88246982588458,0.15336497394638826,-0.7448798567752704,-1.2586368231719618,-4.456227032364133,10.727040898775952,1.0399971008300852,-0.3353671149147175,0.5569995880126939,-1.8625968688429992,2.976596044868387,-0.6527986404151491,1.766797816440537,-1.4861176888704293,14.285688335373894,-35.40386058527352,1.2097982284278448,12,0.5300006866455078,-0.33499908447265625,-1.4499998092651367,-4.454999923706055,-1.779998779296868,4,-0.03975457501557722,2.043465280849182,41.38000106811523,1.333342163682918,41.86999893188477,1.5000043348967862,41.45000076293945,-0.03975457501557722
5139,2006-12-26,41.43999862670898,41.54999923706055,40.75,40.75,2332300.0,0.016932481637030206,-1.3188429834309123,-1.2105245546171122,61.02020248377648,56.00790862851808,-0.3439202552066405,-1.4111430567385455,-1.9124082530158617,-5.056203865697043,10.20679502192476,0.7999992370605469,0.14214840125902128,1.1859983444213782,-1.2971439406237337,3.66914062946649,-0.055572798101174214,2.4275694869439306,-1.9387491810049937,49.74868977468324,-2.9521286366655346,1.2415711425225548,12,-0.06499862670897016,-1.0249977111816335,-1.7274980545043874,-4.954998016357415,-3.0,1,-0.05260618671378803,-1.2857178788514094,40.75,2.043465280849182,41.38000106811523,1.333342163682918,41.86999893188477,-0.05260618671378803
5140,2006-12-27,41.790000915527344,41.88999938964844,41.349998474121094,41.7599983215332,2921000.0,0.00844600145794372,3.695669480702569,0.04348210682279358,66.04146535628831,58.966858042350616,-0.45662487519091144,-1.7002516040023323,-2.194934276009228,-5.300301813940422,10.328000885066906,0.5400009155273438,0.4837082420860952,1.4420005798339872,-1.1271574056080595,4.011158565276034,0.15742158711296383,2.7265795725550106,-2.0656263633234104,65.05382629151335,6.530872847429357,1.284578992721023,12,-0.1550006866455078,-1.375,-1.880000114440918,-5.305000305175781,-3.3300018310546875,2,-0.05838723110675148,-1.3188429834309123,41.43999862670898,-1.2857178788514094,40.75,2.043465280849182,41.38000106811523,-0.05838723110675148
5141,2006-12-28,41.52999877929688,41.84000015258789,41.25,41.77999877929688,3036700.0,-0.006221635092950151,2.1891663401861132,-8.332612841703751,69.68749677141462,61.70463632679192,-0.004245328384918423,-1.3910695422827573,-1.8648949428867425,-4.935949801083545,10.194956700090026,0.5900001525878906,0.6829934076061335,1.1054985046386818,-1.5107137777537076,3.7217107870310713,-0.20260763655751646,2.41360464583488,-1.5958866269829954,65.06832492880147,-0.16136978502834154,1.3081061411961958,12,0.30500221252440696,-1.1149978637695384,-1.5099983215332102,-5.04499816894532,-3.379997253417976,3,-0.06067904001528468,3.695669480702569,41.790000915527344,-1.3188429834309123,41.43999862670898,-1.2857178788514094,40.75,-0.06067904001528468
5142,2006-12-29,41.11999893188477,41.79999923706055,41.0,41.36000061035156,2687200.0,-0.009872378027049211,-2.3333333333333335,0.9600067138671591,62.612604485363754,61.31859693692868,0.5077470639636346,-0.9543936290648105,-1.4013956600819384,-4.425479566958138,9.734172884988594,0.7999992370605469,0.968868595174726,0.6474987030029382,-1.983465492882587,3.2784628988884634,-0.6679833949398244,1.9629808009457008,-0.9887334354675303,41.221229557844275,-24.483022370661708,1.3154820979427622,12,0.38000106811522727,-0.704998016357429,-0.7099990844726634,-4.244998931884773,-3.069999694824226,4,-0.05471790025401324,2.1891663401861132,41.52999877929688,3.695669480702569,41.790000915527344,-1.3188429834309123,41.43999862670898,-0.05471790025401324
5143,2007-01-03,39.91999816894531,41.31999969482422,38.88999938964844,40.72000122070313,7126000.0,-0.029182898689449344,1.4300003051757812,3.3333227370262746,49.66591661275256,60.453542004379855,1.4021394270082297,0.3061985537625276,-0.15944710961385056,-3.122982793630193,10.193861436212623,2.4300003051757812,1.1506532965750296,-0.5810020446777315,-3.172826161693557,2.010822072338094,-1.8769141031856407,0.7149100138301776,3.3000030517578196,34.33329264322917,-27.59178917991821,1.2959120585079118,1,0.7450008392333984,0.49500274658203125,0.4900016784667969,-2.839998245239258,-2.2399978637695312,2,-0.02905811374296352,-2.3333333333333335,41.11999893188477,2.1891663401861132,41.52999877929688,3.695669480702569,41.790000915527344,-0.02905811374296352
5144,2007-01-04,40.81999969482422,41.0,39.43000030517578,39.88000106811523,4503700.0,0.02254512943788245,1.415385563416445,-1.1749938011405885,54.30596878210312,60.06857874578608,0.47880889374935265,-0.4988800262145716,-0.9968288524590321,-3.926189645954139,10.678392127950023,1.5699996948242188,1.2773780947419837,0.24249954223633097,-2.2884278833747373,2.7734269678473993,-1.0229641705692032,1.5079632550418651,2.3134014892578207,64.33334350585938,5.206249251658015,1.265463712805534,1,-0.1550006866455078,-0.404998779296875,-0.4099998474121094,-3.47499942779541,-2.729999542236328,3,-0.04532088407525536,1.4300003051757812,39.91999816894531,-2.3333333333333335,41.11999893188477,2.1891663401861132,41.52999877929688,-0.04532088407525536
5145,2007-01-05,40.61999893188477,40.900001525878906,40.11999893188477,40.77999877929688,2730200.0,-0.00489957776665062,2.899960899875173,-0.17021285230200955,51.64270797921425,59.26048678248361,0.6131742341924422,-0.19299928563072655,-0.7474916930017841,-3.623986017352017,11.522682090873678,0.7800025939941335,1.0373799346284756,-0.031001091003410863,-2.471129601787702,2.40912741978088,-1.2510653463955563,1.1890631643887346,2.4285342163085915,58.64403711246913,2.7555516509128637,1.2200642553921437,1,-0.1549987792968821,-0.20499801635742898,-0.004999160766608668,-2.769998550415046,-2.1899986267089915,4,-0.053668152695705684,1.415385563416445,40.81999969482422,1.4300003051757812,39.91999816894531,-2.3333333333333335,41.11999893188477,-0.053668152695705684
5146,2007-01-08,40.45000076293945,40.97000122070313,40.13000106811523,40.40999984741211,5234800.0,-0.004185085509982089,-1.800007629413915,-0.2500059604701619,48.08510344726832,57.831129246009695,0.6264397934792001,0.134314446439177,-0.513318676045337,-3.362274215390755,12.151973810713095,0.8400001525879048,0.9688668298021526,-0.29649925231933594,-2.5294702474307442,1.9364717427920723,-1.4129847498750365,0.8199862452363647,2.5153617100830132,53.6082974258002,0.535848269663532,1.1164854975557033,1,-0.060001373291015625,-0.034999847412109375,0.10499954223632812,-0.9600009918212891,-1.8500022888183594,0,-0.04919657950390077,2.899960899875173,40.61999893188477,1.415385563416445,40.81999969482422,1.4300003051757812,39.91999816894531,-0.04919657950390077
5147,2007-01-09,39.63000106811523,40.5099983215332,39.38000106811523,40.5,5672900.0,-0.020271932740617227,1.53933229607343,-21.74947549113121,30.656935322792023,54.85760013788594,1.3098401970268299,1.1619546876934592,0.3352483612963866,-2.477390783999141,12.382492716398161,1.1299972534179759,0.8567372666563742,-1.2104990005493264,-3.032880023480466,0.6118820223818133,-2.121689512014896,-0.2993084890837565,3.2538541432397565,30.45274014536634,-17.225192470970434,0.9111905114655684,1,0.7599983215332102,0.7849998474121165,0.924999237060554,-0.1400012969970632,-0.38000106811522727,1,-0.03734543281219016,-1.800007629413915,40.45000076293945,2.899960899875173,40.61999893188477,1.415385563416445,40.81999969482422,-0.03734543281219016
5148,2007-01-10,39.22000122070313,39.59000015258789,38.72999954223633,39.150001525878906,5652600.0,-0.010345693574607684,1.1234646974606284,-0.08045951811984177,35.44304137041519,52.01569334751247,1.6539126731087848,1.6851300125267343,0.7561003230857395,-2.00487131718954,13.302337945512049,0.9000015258788991,0.6733395156649493,-1.6374988555908132,-3.3877935673413617,0.11279585615973531,-2.512646211466084,-0.7623514997155425,3.5839768742177185,21.58597267198515,-24.70128026284529,0.8751473558752735,1,1.0899982452392507,1.1949996948242116,1.3349990844726491,0.4349994659423757,1.0499992370605398,2,-0.029831768159787164,1.53933229607343,39.63000106811523,-1.800007629413915,40.45000076293945,2.899960899875173,40.61999893188477,-0.029831768159787164
5149,2007-01-11,39.88000106811523,40.38000106811523,39.2400016784668,39.400001525878906,4358600.0,0.016828144489289265,-1.8500011920940147,6.857166212533262,39.6846283252026,49.08715589961405,0.8374196601366819,1.0722281031444467,0.14031358021425433,-2.5981982561385806,13.938902550569768,1.1599998474120952,0.5076666590259222,-0.9724990844726662,-2.7338844324537632,0.7888862635084308,-1.8531917584632112,-0.09180641048212124,2.7610178846982407,51.33931536453274,5.540086187794358,0.8806926739905483,1,0.4049987792968821,0.5349998474121165,0.4674987792968821,-0.22500038146971946,0.8600006103515696,3,-0.05516551414283655,1.1234646974606284,39.22000122070313,1.53933229607343,39.63000106811523,-1.800007629413915,40.45000076293945,-0.05516551414283655
5150,2007-01-12,39.959999084472656,40.20000076293945,39.5,39.650001525878906,3682900.0,0.002005968260150981,-1.295082172249043,0.6458288629807215,36.86382581054434,45.44008134840624,0.5258340499785916,1.0450211066166446,0.12377833768313451,-2.611339353786306,14.609867897874768,0.7000007629394531,0.4173704297126548,-0.8920009613037081,-2.654446685682757,0.8704447630753407,-1.7732238234932325,-0.010778099114183703,2.5245790919177296,54.91065270443083,10.143443105028368,0.8812228621895246,1,0.30500030517578125,0.4550018310546875,0.3875007629394531,-0.30499839782714844,0.9900016784667969,4,-0.046796771139351545,-1.8500011920940147,39.88000106811523,1.1234646974606284,39.22000122070313,1.53933229607343,39.63000106811523,-0.046796771139351545
5151,2007-01-16,40.04999923706055,40.75,39.810001373291016,40.25,5154000.0,0.002252256122369678,-1.7647161121302388,-0.6451688324473321,40.32022344011152,42.963150121155984,0.22777071468176047,0.9858777316304099,0.09250285148193882,-2.6190697439069908,14.6040406746426,0.9399986267089844,0.21607422398444243,-0.7895008087158217,-2.5718644864392743,0.9928628690076309,-1.680682647577548,0.10168103014590457,2.284395793963675,65.34650473721085,18.371809439948137,0.8911818388617264,1,-0.024999618530273438,0.3650016784667969,0.24750041961669922,-0.39499855041503906,0.7600021362304688,1,-0.040449412303251386,-1.295082172249043,39.959999084472656,-1.8500011920940147,39.88000106811523,1.1234646974606284,39.22000122070313,-0.040449412303251386
5152,2007-01-17,40.20000076293945,40.54999923706055,39.79999923706055,40.02999877929688,3588200.0,0.0037453565227563157,-1.3809483442425416,-0.8500066756947136,45.696408753860204,42.52209369239017,-0.07426646028230977,0.8304088147440325,0.019976433682160177,-2.6787071530331303,13.98472068302381,0.75,-0.08546735964887375,-0.6089992523193359,-2.41421861220838,1.196220107569708,-1.5116089322638615,0.29361042762518963,1.9902184485332555,72.77232116722156,20.76782310891612,0.9026096799445226,1,-0.33500099182128906,0.21500015258789062,-0.1550006866455078,-0.48000144958496094,0.43000030517577414,2,-0.03980105120528776,-1.7647161121302388,40.04999923706055,-1.295082172249043,39.959999084472656,-1.8500011920940147,39.88000106811523,-0.03980105120528776
5153,2007-01-18,38.56999969482422,40.400001525878906,38.41999816894531,40.099998474121094,5253800.0,-0.040547289482092186,-1.1639359298263168,-8.999887804331129,30.42294187353015,39.868424035882065,1.502056076068726,2.2413898957947254,1.713332966868549,-0.9609951225247002,12.694290464866873,1.9800033569335938,-0.46428630494461487,-2.0270002365112276,-3.83863606262333,-0.21536441039912546,-2.932818149567275,-1.12118232345518,3.4818107298790366,6.437828669473933,-43.95791456591651,0.9058179130560499,1,1.125,2.035001754760742,1.1750001907348633,1.1499996185302734,2.170001983642578,3,0.017630290654812475,-1.3809483442425416,40.20000076293945,-1.7647161121302388,40.04999923706055,-1.295082172249043,39.959999084472656,0.017630290654812475
5154,2007-01-19,38.400001525878906,38.56999969482422,37.5,38.31999969482422,8014400.0,-0.004407523212091813,4.095258855585831,-0.05228882018549915,26.29371562104855,37.051869329419205,1.4445916228152171,2.3017892715749184,1.9431160419359657,-0.7068968554417765,12.617780007785473,1.0699996948242188,-0.7463549241579415,-2.0524984359741225,-4.079607476560618,-0.02538939538762719,-3.06605295626737,-1.0389439156808749,3.4339001634788744,27.692354642427887,-19.987979083594283,1.0135545202932468,1,0.8349990844726562,1.9599990844726562,1.1749982833862305,1.319997787475586,0.5199966430664062,4,0.048697886916085675,-1.1639359298263168,38.56999969482422,-1.3809483442425416,40.20000076293945,-1.7647161121302388,40.04999923706055,0.048697886916085675
5155,2007-01-22,37.83000183105469,38.63000106811523,37.20000076293945,38.43999862670898,6619400.0,-0.014843741462876703,1.8888846075299957,-7.624785428189878,25.20108979675733,34.5092011460291,1.7625630061857507,2.726469923001872,2.542041844699085,-0.05366103067365202,13.098896513275132,1.4300003051757741,-0.8252703193605271,-2.4414981842041,-4.7239636808505026,-0.15903268755769773,-3.582730932527305,-1.3002654358808954,3.657187723154472,17.746512774940335,-26.588679325828366,1.1412327483232014,1,1.144998550415039,2.3799991607666016,1.7499980926513672,1.8899974822998047,1.4199981689453125,0,0.07692306916631675,4.095258855585831,38.400001525878906,-1.1639359298263168,38.56999969482422,-1.3809483442425416,40.20000076293945,0.07692306916631675
5156,2007-01-23,37.52000045776367,37.959999084472656,37.36999893188477,37.650001525878906,4659000.0,-0.008194590491310438,-1.7441604641466826,0.21311762461931247,25.543490655029004,33.941040627388766,1.8028217658564643,2.8394510035878184,2.8434689108329962,0.33334967101448854,13.066088793866223,0.5900001525878835,-1.0503255335333819,-2.5339996337890653,-4.996999867704055,-0.07099939987407566,-3.7654997507465566,-1.302499516831574,3.538470217318519,9.552234047156512,-33.72373384550199,1.2315001169574948,1,1.4549999237060547,2.690000534057617,2.1449995040893555,2.1999988555908203,1.7399978637695312,1,0.09141791746609762,1.8888846075299957,37.83000183105469,4.095258855585831,38.400001525878906,-1.1639359298263168,38.56999969482422,0.09141791746609762
5157,2007-01-24,39.68999862670898,39.7400016784668,37.93000030517578,38.0,7193900.0,0.05783577138779816,1.0223425589092126,-12.999882625663844,48.61945019803912,35.40508605268031,-0.39981562502606494,0.5653354027722557,0.6834876105899141,-1.7302717734086244,12.962207848374376,2.220001220703125,-1.1926570491613546,-0.2795013427734432,-2.665719283462984,2.1067165979160976,-1.472610313118217,0.9136076275713307,0.9826250571589412,77.81241469087227,32.02532175091578,1.1931089703447708,1,-0.7149982452392507,0.5200023651123118,-0.00999832153319602,0.030000686645514918,-1.029998779296868,2,0.02821876506260046,-1.7441604641466826,37.52000045776367,1.8888846075299957,37.83000183105469,4.095258855585831,38.400001525878906,0.02821876506260046
5158,2007-01-25,39.13000106811523,39.97000122070313,38.84000015258789,39.72000122070313,5774000.0,-0.014109286418994893,1.073396165004868,-0.3491128000126503,39.42428106748574,35.376158579600656,0.16323918640415513,1.0516631969670698,1.251069982537878,-1.069107627589176,13.11241377840302,1.1300010681152415,-1.3063983674684891,-0.7584989547729535,-3.1431441150925536,1.6261462055466467,-1.95082153493275,0.43382362538684305,1.1953603236598482,69.67508975554225,25.15027442653107,1.1923225801597996,1,-0.1550006866455007,1.0799999237060618,0.7599992752075266,0.5899982452392649,-0.6100006103515554,3,0.03833375821761131,1.0223425589092126,39.68999862670898,-1.7441604641466826,37.52000045776367,1.8888846075299957,37.83000183105469,0.03833375821761131
5159,2007-01-26,39.2599983215332,39.65999984741211,38.65999984741211,39.16999816894531,4162300.0,0.003322188854318897,1.2471829205045668,-0.15254259205379,41.41412730507687,35.88174763454872,-0.07147014604926483,0.7905012655688353,1.1393510828920128,-1.102382481176221,13.315837726897598,1.0,-1.1862332153354487,-0.5195016860961914,-2.8026793411909736,1.7636759689985908,-1.661090513643586,0.6220871414512033,0.752827007358313,74.36813061961946,30.322728054077118,1.141588827547392,1,-0.28499794006347656,0.6150016784667969,1.1550025939941406,0.6950016021728516,-0.21999740600585938,4,0.03769748905266379,1.073396165004868,39.13000106811523,1.0223425589092126,39.68999862670898,-1.7441604641466826,37.52000045776367,0.03769748905266379
5160,2007-01-29,39.349998474121094,39.75,38.90999984741211,39.400001525878906,3994000.0,0.0022924135617836683,1.2400004069010417,-0.555588522019243,42.98467259015757,36.17779754010939,-0.2873124977699746,0.5358003442865851,1.0471301575858831,-1.0923986073348715,13.269649629222277,0.8400001525878906,-1.0986791559873623,-0.3075014114379897,-2.390310902858239,1.7753080799822598,-1.3489061571481145,0.733903334272135,-2.1499977111816406,76.15376150827102,31.941668582274104,1.0414047457101243,1,-0.47499847412109375,0.470001220703125,1.06500244140625,0.6350021362304688,-0.6099967956542969,0,-0.010927581241421791,1.2471829205045668,39.2599983215332,1.073396165004868,39.13000106811523,1.0223425589092126,39.68999862670898,-0.010927581241421791
5161,2007-01-30,39.0099983215332,39.54999923706055,38.83000183105469,39.54999923706055,5017100.0,-0.008640410820129896,1.6666525381822292,10.799359169972536,45.788020802559195,36.187976656631506,-0.12331890341734919,0.7139320921176378,1.3673730506220778,-0.6588052271267841,13.330247777400217,0.7199974060058594,-1.1002921865956594,-0.5215015411376953,-2.424487510407218,1.3814844281318273,-1.4729945257724566,0.429991443497066,-1.7589975738525396,52.941055473900946,6.699809357742566,0.9514929846347628,1,-0.20999717712402344,0.8100013732910156,1.4050025939941406,0.9750022888183594,0.07000350952148438,1,0.0061523119403550375,1.2400004069010417,39.349998474121094,1.2471829205045668,39.2599983215332,1.073396165004868,39.13000106811523,0.0061523119403550375
5162,2007-01-31,38.86999893188477,39.13000106811523,38.27999877929688,38.88000106811523,4714500.0,-0.003588807887006551,2.333328346821884,0.018522443097502613,47.53171609368131,38.08895156998163,-0.2143630291738532,0.713295327031453,1.4572116186860953,-0.4258749287111314,13.764095015246319,0.8500022888183452,-1.095996248705923,-0.5490009307861285,-2.3178880793040832,1.2198862177318262,-1.4334445050451095,0.33544264347285235,-1.5690181991577248,34.91120119903211,-13.851907357544363,0.8844435742589781,1,-0.28499794006348367,0.7500019073486257,1.6400022506713796,1.1150016784667898,0.29999923706053977,2,0.010033429389382231,1.6666525381822292,39.0099983215332,1.2400004069010417,39.349998474121094,1.2471829205045668,39.2599983215332,0.010033429389382231
5163,2007-02-01,38.7599983215332,38.9900016784668,38.31999969482422,38.90999984741211,4656800.0,-0.0028299617539051525,3.3225211035365345,14.996948893995373,41.437279079805485,39.77156973206573,-0.0833410237059482,0.7714905251745634,1.4999095690802662,-0.20315966390251106,13.930615628420515,0.6700019836425781,-1.1451576366574656,-0.601001548767087,-2.3767784450752742,1.1747753475411002,-1.4888899969211806,0.2868868993870066,-1.4100372034606963,32.653002968714,-15.132202379438432,0.8878884481540948,2,-0.17499732971191406,0.7850017547607422,2.0475025177001953,1.2250022888183594,0.8800010681152344,3,-0.002579940104526224,2.333328346821884,38.86999893188477,1.6666525381822292,39.0099983215332,1.2400004069010417,39.349998474121094,-0.002579940104526224
5164,2007-02-02,38.97000122070313,39.209999084472656,38.41999816894531,39.04999923706055,3222700.0,0.005418031688955605,2.9500271798735422,0.5333146838919215,42.578724621103866,41.70241804588201,-0.22795885105035296,0.43825355491556195,1.2365517215893576,-0.3030322581441567,14.028734070886916,0.7900009155273438,-1.2607804670696297,-0.2984987258911076,-1.9420921427201492,1.345094690937934,-1.1202954343056248,0.5232979825234096,-1.572039324992076,46.93890261371444,0.05274567986476342,0.8217967084145199,2,-0.3000011444091797,0.5749988555908132,1.8774995803832937,1.0149993896484304,-0.31999969482422586,4,-0.01154736332675288,3.3225211035365345,38.7599983215332,2.333328346821884,38.86999893188477,1.6666525381822292,39.0099983215332,-0.01154736332675288
5165,2007-02-05,38.43999862670898,39.060001373291016,38.38000106811523,39.040000915527344,3153200.0,-0.013600271423973798,1.1249903142937405,7.500214582042623,38.67791510448297,43.16179854026579,0.44440533404236504,0.8396092635197547,1.7104539166387056,0.33465774073156496,14.143973220785472,0.6800003051757884,-1.1277200068317512,-0.7195013046264691,-2.272352104558813,0.8333494953058747,-1.495926704592641,0.056924095339702774,-0.9949959689121428,12.598408641036068,-30.632707914418532,0.7764253999661711,2,0.5100021362304759,1.105001449584968,2.4550018310546946,1.740001678466804,0.8600006103515696,0,0.015608800995155825,2.9500271798735422,38.97000122070313,3.3225211035365345,38.7599983215332,2.333328346821884,38.86999893188477,0.015608800995155825
5166,2007-02-06,38.459999084472656,39.20000076293945,38.0,39.08000183105469,6089100.0,0.0005203032902758586,1.7906974681073793,1.0333339691137733,37.53580377808083,41.93028227138153,0.6389594456107943,0.6987015627364315,1.593453845004035,0.4087048001543465,14.441028869888479,1.2000007629394531,-0.9419591872635635,-0.6000007629394517,-2.0567307228815395,0.8567291970026361,-1.3283657429104991,0.12836421703159573,-0.9688964798317556,38.01648202677226,-1.4168215025227013,0.7283649799710455,2,0.5250015258789062,1.0600013732910156,2.5650014877319336,1.7750015258789062,0.15999984741211648,1,0.007280358831500466,1.1249903142937405,38.43999862670898,2.9500271798735422,38.97000122070313,3.3225211035365345,38.7599983215332,0.007280358831500466
5167,2007-02-07,38.150001525878906,38.849998474121094,38.02999877929688,38.650001525878906,4215200.0,-0.008060259125666658,-1.2161989401406506,0.8064480403617794,46.28976622494331,42.69311395554348,0.7906845641405269,0.9403483638341044,1.8247056618467283,0.7997670379950819,14.223816725040278,0.8199996948242116,-0.6896462374672083,-0.8359983444213839,-2.3209028040987008,0.648906115255933,-1.5784505742600459,-0.09354611458272188,-0.6137209733308211,12.396829700435696,-29.920919170060266,0.7424522298386587,2,0.7249984741210938,1.3499984741210938,2.97499942779541,2.0849990844726562,1.0199966430664062,2,0.024377464429324203,1.7906974681073793,38.459999084472656,1.1249903142937405,38.43999862670898,2.9500271798735422,38.97000122070313,0.024377464429324203
5168,2007-02-08,38.04999923706055,38.400001525878906,37.93000030517578,38.18000030517578,3965100.0,-0.0026212918694256127,-1.5405544730032064,0.26000213623046875,46.86938927312619,43.29925417421564,0.8061533965510534,0.9994448199702646,1.851880860424572,0.9791593805622227,13.604110311602438,0.470001220703125,-0.4055779634855341,-0.8775005340576172,-2.4148506999431376,0.6598496318279032,-1.6461756170003738,-0.10882545111486053,-0.46944429556342016,9.374925494122976,-33.35558116179614,0.7686750829427597,2,0.7900009155273438,1.210000991821289,2.907501220703125,2.1850013732910156,2.19000244140625,3,0.029434926526723526,-1.2161989401406506,38.150001525878906,1.7906974681073793,38.459999084472656,1.1249903142937405,38.43999862670898,0.029434926526723526
5169,2007-02-09,37.68000030517578,38.34000015258789,37.45000076293945,38.20000076293945,4413100.0,-0.009724019429792508,1.2250005960470163,3.9999706564159747,48.60852001053112,43.9241261098127,1.0375718877534439,1.2608172057230007,2.1858057913287325,1.373712900106554,13.831738637763857,0.8899993896484375,-0.49802604218620417,-1.1374994277954116,-2.7024687268723184,0.4274698712814953,-1.919984077333865,-0.35501477825695815,2.0699996948242188,13.142830984933035,-31.39519747748026,0.782484649538454,2,0.8199996948242188,1.4200000762939453,2.859999656677246,2.5550003051757812,3.0600013732910156,4,0.052016960419276614,-1.5405544730032064,38.04999923706055,-1.2161989401406506,38.150001525878906,1.7906974681073793,38.459999084472656,0.052016960419276614
5170,2007-02-12,38.09000015258789,38.18999862670898,37.47000122070313,37.9900016784668,6753800.0,0.010881099896270285,3.800055949747087,-0.19230458863661373,55.19125607120769,44.96893002855142,0.4805838868301322,0.7415586881567435,1.7537462090428377,0.9827578334407363,14.07166828152013,0.7199974060058452,-0.45551949740227826,-0.6339996337890597,-2.133646496046083,0.8656472284679637,-1.3838230649175713,0.11582379733945203,1.6139998626709016,36.57139369419643,-11.880197498038328,0.7498234311285101,2,0.23999977111816406,0.9950008392333984,2.4499998092651367,2.145000457763672,5.209999084472656,0,0.014702057522910428,1.2250005960470163,37.68000030517578,-1.5405544730032064,38.04999923706055,-1.2161989401406506,38.150001525878906,0.014702057522910428
5171,2007-02-13,38.43000030517578,39.06999969482422,38.29999923706055,38.59000015258789,7579700.0,0.008926231326486178,-2.666651529050599,-1.6000228885328451,32.78690745815065,43.3306179579369,0.05549481557104485,0.28877510184368305,1.3922809112959769,0.6666872783215183,14.448541567833628,0.9799995422363281,-0.43808819493164464,-0.21299953460693644,-1.580241068290178,1.154241999076305,-0.8966203014485572,0.47062123223468433,1.2289197250366257,60.49383878890347,15.105322172035677,0.6836207668416222,2,-0.10000038146972656,0.6550006866455078,2.010000228881836,1.8050003051757812,4.430000305175781,1,0.022638535648608737,3.800055949747087,38.09000015258789,1.2250005960470163,37.68000030517578,-1.5405544730032064,38.04999923706055,0.022638535648608737
5172,2007-02-14,38.599998474121094,38.70000076293945,38.41999816894531,38.43999862670898,10016000.0,0.00442357969282714,-1.800015258730855,-1.0000000000000444,41.895985935784964,43.38158538637906,-0.1752612173076784,-0.0076283493765316734,1.1971923635168196,0.5161019926181893,14.837967742998728,0.2800025939941406,-0.44405641299283616,0.036998748779296875,-1.1173072929902688,1.1913047905488625,-0.5401542721054895,0.6141517696640832,1.0147431707458523,70.98755984015936,27.486756525644935,0.5771530208847837,2,-0.26999855041503906,0.3750019073486328,1.8025016784667969,1.6350021362304688,4.19000244140625,2,0.0005181465946710873,-2.666651529050599,38.43000030517578,3.800055949747087,38.09000015258789,1.2250005960470163,37.68000030517578,0.0005181465946710873
5173,2007-02-15,39.25,39.29999923706055,38.34000015258789,38.72000122070313,5954600.0,0.01683941843455483,2.0476294277929155,3.312495529647187,49.868096186615965,44.19151556032485,-0.8364031745602958,-0.6367188087872151,0.5552489844281112,-0.10571970699590594,14.070314856783245,0.9599990844726562,-0.4421078320591647,0.6530002593994126,-0.5415317509551301,1.8475322697539553,0.05573425422214484,1.2502662645766804,0.32144682722839946,97.29733630811232,55.31747176491161,0.5972660051772696,2,-0.875,-0.27499961853027344,1.1525001525878906,0.9850006103515625,3.9099998474121094,3,-0.0020382632115844013,-1.800015258730855,38.599998474121094,-2.666651529050599,38.43000030517578,3.800055949747087,38.09000015258789,-0.0020382632115844013
5174,2007-02-16,40.27000045776367,40.43000030517578,39.22000122070313,39.47999954223633,9257600.0,0.025987272809265605,1.180177331775367,1.4905711982495737,59.745773328020725,46.532388696273486,-1.846818839598626,-1.5910125369251347,-0.4427404940187998,-1.085894165428769,13.079174764895834,1.2099990844726491,-0.42132776955905626,1.579500770568849,0.17551507258877308,2.983486468548925,0.8775079215788111,2.281493619558887,-2.8199996948242188,94.59459807770128,54.58547220582429,0.7019928489900383,2,-1.3299999237060547,-1.2950000762939453,0.0924997329711914,-0.034999847412109375,2.6300010681152344,4,-0.0007449411213277246,2.0476294277929155,39.25,-1.800015258730855,38.599998474121094,-2.666651529050599,38.43000030517578,-0.0007449411213277246
5175,2007-02-20,40.7400016784668,40.7599983215332,39.5,40.09000015258789,5092100.0,0.011671249450222243,2.6521965081436107,0.8227857880962268,67.83506370929672,49.89897313307525,-2.186151730307664,-1.9308199642169228,-0.8803021721678093,-1.5309748654214275,11.960542863568113,1.2599983215332031,-0.32832190356858604,1.9040019989013643,0.2883103831438234,3.5196936146589053,1.0961561910225939,2.711847806780135,-3.2304009246826197,99.18712802811092,58.30164875448753,0.8078458078787689,2,-1.6350021362304688,-1.7600021362304688,-0.3900012969970703,-0.5050010681152344,0.8400001525878906,1,0.0,1.180177331775367,40.27000045776367,2.0476294277929155,39.25,-1.800015258730855,38.599998474121094,0.0
5176,2007-02-21,40.95000076293945,41.040000915527344,40.5099983215332,40.52000045776367,5482200.0,0.005154616490446795,-1.355543122594646,0.6615373780766929,71.13820507850336,52.65991078347082,-2.2415193917871576,-1.9717702121443637,-1.0350875217358038,-1.706276372058987,10.86107041992772,0.5300025939941406,-0.24706820073167535,1.9425010681152344,0.1923982945383642,3.6926038416921045,1.0674496813267993,2.8175524549036695,-3.310384106445312,96.6666619571652,52.75243100455385,0.8750513867884337,2,-1.7049999237060547,-1.8299999237060547,-0.6100006103515625,-0.7150001525878906,0.579998016357429,2,0.05738701905587962,2.6521965081436107,40.7400016784668,1.180177331775367,40.27000045776367,2.0476294277929155,39.25,0.05738701905587962
5177,2007-02-22,40.810001373291016,41.099998474121094,40.22999954223633,40.97000122070313,4425800.0,-0.0034187884503079635,3.1429077466643656,-0.3720924043221542,70.70708238351301,55.308543351291576,-1.8824817628055328,-1.8377850041599402,-0.8148948275332231,-1.5382684766993293,11.215205960237077,0.8699989318847656,-0.08110460577278644,1.7465015411376967,-0.1602217911026358,3.6532248733780293,0.7931398750175305,2.699863207257863,-2.9663616612548793,89.49285227575855,42.33018925787013,0.9533616661201674,2,-1.5350017547607422,-1.6600017547607422,-0.590001106262207,-0.5750007629394531,0.8899993896484375,3,0.05023276569655333,-1.355543122594646,40.95000076293945,2.6521965081436107,40.7400016784668,1.180177331775367,40.27000045776367,0.05023276569655333
5178,2007-02-23,40.63000106811523,40.959999084472656,40.2400016784668,40.900001525878906,3388600.0,-0.004410690985509058,2.69233628405145,1.687504470352591,66.86991034689672,57.33758672199886,-1.4505634789438062,-1.6228509953352557,-0.5915683101320965,-1.3353331483881377,11.772274507515135,0.7199974060058594,0.10104379649980899,1.4915012359619055,-0.5401470225506699,3.523149494474481,0.4756771067056178,2.5073253652181933,-2.5258526551122955,75.00010145486226,26.660367600544298,1.0158241292562882,2,-1.345001220703118,-1.4800014495849538,-0.49000072479247336,-0.39500045776366477,1.020000457763679,4,0.05316268251607781,3.1429077466643656,40.810001373291016,-1.355543122594646,40.95000076293945,2.6521965081436107,40.7400016784668,0.05316268251607781
5179,2007-02-26,40.7400016784668,40.9900016784668,40.13000106811523,40.650001525878906,3723600.0,0.00270737404528143,1.915255552322786,-0.33333333333332454,75.55558946397565,59.60029043230641,-1.2078767160071777,-1.7036346315943547,-0.6915328629333644,-1.4076347832931404,12.181873124166222,0.8600006103515696,0.24254615580377958,1.5275016784667983,-0.6268867610239326,3.681890117957529,0.45030745872143285,2.6046958982121637,-2.3961852605744127,77.50017881410486,23.62157917921212,1.0771942197453648,2,-1.0400028228759766,-1.5900020599365234,-0.590001106262207,-0.5050010681152344,1.6099967956542969,0,0.05940103262745833,2.69233628405145,40.63000106811523,3.1429077466643656,40.810001373291016,-1.355543122594646,40.95000076293945,0.05940103262745833
5180,2007-02-27,38.91999816894531,40.43999862670898,38.63999938964844,40.15999984741211,8081800.0,-0.04467362382273665,1.000000000000008,-13.777773068282965,53.65078461624163,61.918499005427634,0.8294711971444357,0.08696113605208211,1.1178873512122323,0.44721207129281737,12.445023115055978,2.1000022888183594,0.3573786425516019,-0.27100181579589844,-2.4281933053155385,1.8861896737237416,-1.349597560555722,0.8075939289639251,-0.3556871865546327,11.382068435074139,-42.66461010107121,1.078595744759821,2,0.8000011444091797,0.23000144958496094,0.87750244140625,1.31500244140625,3.7800025939941406,1,0.10226113936740311,1.915255552322786,40.7400016784668,2.69233628405145,40.63000106811523,3.1429077466643656,40.810001373291016,0.10226113936740311
5181,2007-02-28,39.25,39.61999893188477,38.209999084472656,38.209999084472656,6130400.0,0.008478978586335062,-1.711535781095271,-0.8387092804690841,58.70250948844484,63.78589051127873,0.7018227620254649,-0.23625118502598497,0.7702802202519337,0.15831805355281148,12.795207211360982,1.4099998474121165,0.5104877404616559,0.04699993133544922,-2.1086216637697746,2.202621526440673,-1.0308108662171662,1.1248107288880647,1.8499984741210938,35.98619844877745,-22.36521281666132,1.0778107975526123,2,0.404998779296875,-0.015001296997070312,0.3425006866455078,0.9600009918212891,3.3600006103515625,2,0.05936310397591571,1.000000000000008,38.91999816894531,1.915255552322786,40.7400016784668,2.69233628405145,40.63000106811523,0.05936310397591571
5182,2007-03-01,39.2599983215332,39.63999938964844,38.29999923706055,38.5,5726400.0,0.000254734306578408,-1.3103453945745789,0.7307669735539009,59.71106286103363,64.87955347510291,0.8887527597604432,-0.2271813498793449,0.725988388408517,0.17377622631678946,12.734868332414104,1.3400001525878906,0.6043108614420447,0.03749828338622763,-2.1124882653421295,2.1874848321145848,-1.0374949909779474,1.1124915577504026,1.7822001647949222,37.76972148619369,-25.670760309620462,1.074993274364177,3,0.3950004577636719,0.015001296997070312,0.3325023651123047,0.9500026702880859,3.44000244140625,3,0.05781967791166798,-1.711535781095271,39.25,1.000000000000008,38.91999816894531,1.915255552322786,40.7400016784668,0.05781967791166798
5183,2007-03-02,38.65999984741211,39.83000183105469,38.650001525878906,38.79999923706055,6431600.0,-0.015282692301899825,-13.750369557960994,-0.18421013005134795,57.58513237170723,64.63948225773476,1.560345424240353,0.3846632549839555,1.2195384174370787,0.7892944380998586,12.59643276869421,1.1800003051757812,0.7852704663593997,-0.5575002670288072,-2.7124748743087252,1.597474340251111,-1.6349875706687627,0.5199870366111483,2.3255546508789067,16.187062699568173,-51.400923000613716,1.0774873036399581,3,0.9949989318847656,0.6149997711181641,0.9325008392333984,1.5500011444091797,4.340000152587891,4,0.07863427127589184,-1.3103453945745789,39.2599983215332,-1.711535781095271,39.25,1.000000000000008,38.91999816894531,0.07863427127589184
5184,2007-03-05,38.52000045776367,39.400001525878906,38.29999923706055,38.400001525878906,5129400.0,-0.0036212982462753285,-5.87493890590914,-0.8571389645776567,53.473345198536734,63.043735756539206,1.5935842400235813,0.5156592679349217,1.298269475339822,0.9446360302017354,12.789381734042045,1.1000022888183594,0.9176314509205525,-0.674999618530272,-2.8501571535357115,1.5001579164751675,-1.7625783860329918,0.41257914897244774,2.410042932250974,13.901409727651131,-55.23015798191771,1.087578767502721,3,1.1349983215332031,0.7549991607666016,1.072500228881836,1.6900005340576172,3.579998016357422,0,0.08125651689820756,-13.750369557960994,38.65999984741211,-1.3103453945745789,39.2599983215332,-1.711535781095271,39.25,0.08125651689820756
5185,2007-03-06,39.040000915527344,39.400001525878906,38.58000183105469,39.04999923706055,6103400.0,0.013499492512567324,1.3098488633860403,-0.08332008773881806,54.78807180011714,61.22705428116296,0.9019262309151301,0.04523337637743907,0.716621853848082,0.4552923763936434,12.958896431400849,0.8800010681152344,0.9902301691478854,-0.1849992752075167,-2.332689410093714,1.9626908596786805,-1.2588443426506117,0.8888457922355784,1.8356415883764612,51.23459406509464,-18.205147957871233,1.073845067443098,3,0.6149978637695312,0.2349987030029297,0.38499927520751953,1.1700000762939453,3.3600006103515625,1,0.08478477154126463,-5.87493890590914,38.52000045776367,-13.750369557960994,38.65999984741211,-1.3103453945745789,39.2599983215332,0.08478477154126463
5186,2007-03-07,38.7400016784668,39.27000045776367,38.58000183105469,38.70000076293945,4392800.0,-0.007684406506794583,-3.92858310626703,-4.0007630675314765,51.076947093701236,59.04592813785053,0.9560036108708019,0.3871338186216349,0.936677011031378,0.7784476368408804,12.815054533348235,0.6899986267089844,0.9208014310929116,-0.49899864196777344,-2.6292715743332735,1.6312742903977266,-1.5641351081505235,0.5661378242149766,2.082327957048385,28.75828074628317,-38.81325135376073,1.065136466182749,3,0.8599987030029297,0.5349979400634766,0.6074981689453125,1.4699993133544922,2.8999977111816406,2,0.10221989966184686,1.3098488633860403,39.040000915527344,-5.87493890590914,38.52000045776367,-13.750369557960994,38.65999984741211,0.10221989966184686
5187,2007-03-08,39.08000183105469,39.349998474121094,38.959999084472656,39.20000076293945,4564600.0,0.008776461999403518,-1.1666366439553686,-2.999904634751097,48.62683277951429,57.018919519252485,0.3853159898808656,0.1268847714619099,0.5348318487691301,0.4741943474967485,12.626380823916092,0.6099967956542969,0.7633349343143152,-0.20549850463866903,-2.2754293581470506,1.8644323488697125,-1.2404639313928598,0.8294669221155218,1.6900811934396458,50.98047526559473,-12.300909519941698,1.0349654267541897,3,0.5199985504150391,0.19499778747558594,0.22999858856201172,1.1299991607666016,3.3199996948242188,3,0.09032749779688554,-3.92858310626703,38.7400016784668,1.3098488633860403,39.040000915527344,-5.87493890590914,38.52000045776367,0.09032749779688554
5188,2007-03-09,39.16999816894531,39.47999954223633,38.900001525878906,39.47000122070313,3252700.0,0.0023028744542972213,2.624991059294757,2.500047684140314,39.54370114230641,53.01759859462256,0.07424658949013008,0.13185860340884403,0.4030710811130689,0.4034269118364051,12.277206625623673,0.5799980163574219,0.554401751401052,-0.17150211334228516,-2.1596815589331513,1.816677332248581,-1.1655918361377218,0.8225876094531515,1.548883176748589,73.72870397310317,13.813040953133871,0.9940897227954334,3,0.1550006866455078,0.10500144958496094,-0.06749725341796875,1.0400028228759766,3.8300018310546875,4,0.09012006022488883,-1.1666366439553686,39.08000183105469,-3.92858310626703,38.7400016784668,1.3098488633860403,39.040000915527344,0.09012006022488883
5189,2007-03-12,39.63999938964844,39.70000076293945,39.0,39.0099983215332,3340100.0,0.01199901053545993,-1.1538560856373208,-2.099982198260466,39.54370114230641,51.45014487529643,-0.6349733846038816,-0.19370700749918512,-0.1263383274623422,-0.058148914500222304,11.388293297064154,0.7000007629394531,0.3515646083743533,0.20049915313720845,-1.6298021096681836,2.0308004159426005,-0.7146514782654876,1.1156497845399045,1.0287043108210412,94.64272941849653,38.05489786557594,0.9151506314026964,3,-0.6199989318847656,-0.36499977111816406,-0.5749988555908203,0.5700016021728516,3.3300018310546946,0,0.0847628824946196,2.624991059294757,39.16999816894531,-1.1666366439553686,39.08000183105469,-3.92858310626703,38.7400016784668,0.0847628824946196
5190,2007-03-13,38.650001525878906,39.599998474121094,38.650001525878906,39.310001373291016,5787100.0,-0.02497471945037566,-1.878779296592781,-1.047617029264128,30.960262077406867,48.367672940736654,0.34944575715974224,0.8858118984712178,0.7802392724514817,0.9476961477014498,10.597271283281193,0.9899978637695312,0.14460272406442698,-0.8174987792968764,-2.5766247910996185,0.9416272325058657,-1.697061785198251,0.062064226604498174,1.9695280822706351,6.2499787126065645,-43.39816974485142,0.8795630059013722,3,0.41499900817871094,0.6249980926513672,0.45749855041503906,1.5599994659423828,3.7399978637695312,1,0.08926253071250656,-1.1538560856373208,39.63999938964844,2.624991059294757,39.16999816894531,-1.1666366439553686,39.08000183105469,0.08926253071250656
5191,2007-03-14,39.29999923706055,39.310001373291016,38.400001525878906,38.56999969482422,4359100.0,0.016817533907377058,1.4266539171655417,-1.1060601681935092,38.47325807988392,46.00791685394225,-0.3271131444859563,0.3207808105863066,0.061036310831298124,0.3195619702099606,10.935506263808204,0.9099998474121094,-0.11463968176057904,-0.21100101470947408,-1.9038837007559408,1.4818816713369927,-1.057442357732704,0.6354403283137557,1.2713397606154544,69.23063379765073,23.60543933443475,0.8464413430232333,3,-0.2349987030029297,-0.024999618530273438,-0.052498817443847656,0.9100017547607422,2.8400001525878906,2,0.07888046689565842,-1.878779296592781,38.650001525878906,-1.1538560856373208,39.63999938964844,2.624991059294757,39.16999816894531,0.07888046689565842
5192,2007-03-15,38.61999893188477,39.52000045776367,38.56999969482422,39.25,5087700.0,-0.01730280708337828,-1.6027434483839782,-0.8630157029759785,35.74465644435364,43.58119730645851,0.28223626766865095,1.0565249081379378,0.6757203829960687,1.0111470748469387,11.185511030918976,0.9500007629394531,-0.15158672573878818,-0.8920013427734332,-2.5826402820127257,0.7986375964658592,-1.7373208123930794,-0.046681873153787024,1.9041132675271584,16.92288731671157,-23.95440916699972,0.8453194696196453,3,0.38000106811522727,0.6550006866455007,0.6325016021728445,1.5900020599365163,3.5400009155273366,3,0.07819783897690225,1.4266539171655417,39.29999923706055,-1.878779296592781,38.650001525878906,-1.1538560856373208,39.63999938964844,0.07819783897690225
5193,2007-03-16,39.16999816894531,39.560001373291016,38.20000076293945,38.20000076293945,7545200.0,0.014241306376796992,-1.8041324686663074,-1.5396758118328249,39.51932739041393,42.03075088333375,-0.20988332305219615,0.5272575984764316,0.1041348027944764,0.4766871068094929,12.143287168423363,1.3600006103515625,-0.24305076397335057,-0.3380020141601534,-2.0316269891385517,1.3556229608182448,-1.184814501649349,0.5088104733290422,1.30783176816783,64.66649373372397,27.247672569776647,0.8468124874891978,3,-0.21999740600585938,0.10500144958496094,0.0175018310546875,1.0400028228759766,3.3300018310546875,4,0.08246115669962939,-1.6027434483839782,38.61999893188477,1.4266539171655417,39.29999923706055,-1.878779296592781,38.650001525878906,0.08246115669962939
5194,2007-03-19,40.2400016784668,40.56999969482422,39.599998474121094,39.79999923706055,4909900.0,0.027316914974221396,-1.3095158082124594,0.4536119773949087,59.792319547397675,42.586778410809366,-1.128969931808129,-0.574566922127552,-1.004480757416161,-0.5667668700041304,11.720742100920177,1.4000015258789062,-0.31987685554110357,0.7335014343261719,-0.9573328763761708,2.4243357450285146,-0.11191572102499947,1.5789185896773432,-2.0400009155273438,86.07602678981009,43.4898025580868,0.8454171553511722,3,-0.8550014495849609,-0.9650020599365234,-1.1900014877319336,-0.030000686645507812,2.4699974060058594,0,0.06858842461256986,-1.8041324686663074,39.16999816894531,-1.6027434483839782,38.61999893188477,1.4266539171655417,39.29999923706055,0.06858842461256986
5195,2007-03-20,40.7400016784668,41.11999893188477,40.02000045776367,40.400001525878906,8529700.0,0.01242544679782065,1.0000069358468713,0.7727233319461784,60.781500408796916,43.66506211248667,-1.5225808435503865,-1.1326378538473705,-1.5316312524464166,-1.0431078591578569,11.213162188314461,1.0999984741211009,-0.323237452908252,1.2335014343261719,-0.4573328763761708,2.9243357450285146,0.38808427897500053,2.078918589677343,-2.5400009155273438,86.98638727039929,41.765666388437424,0.8454171553511722,3,-1.0800018310546875,-1.4450016021728445,-1.9400014877319336,-0.5300006866455078,2.5199966430664062,1,0.05473734536969843,-1.3095158082124594,40.2400016784668,-1.8041324686663074,39.16999816894531,-1.6027434483839782,38.61999893188477,0.05473734536969843
5196,2007-03-21,43.29999923706055,43.29999923706055,42.02999877929688,42.599998474121094,18238600.0,0.06283744362108945,2.6285687816414964,2.058824849375624,71.35308966562901,46.19020176649942,-3.763490602325909,-3.6971049755590855,-4.084111307609575,-3.5564960253641544,11.07551796591987,2.55999755859375,-0.20753230500050535,3.6759990692138658,1.353990438522601,5.998007699905131,2.51499475386823,4.837003384559502,-4.98319854736328,100.0,51.61283604807241,1.1610043153456329,3,-2.549999237060547,-2.549999237060547,-4.592498779296875,-3.089998245239258,-0.4099998474121094,2,-0.021016163128087073,1.0000069358468713,40.7400016784668,-1.3095158082124594,40.2400016784668,-1.8041324686663074,39.16999816894531,-0.021016163128087073
5197,2007-03-22,42.86000061035156,43.099998474121094,42.61999893188477,42.88000106811523,10115900.0,-0.010161631280870553,1.0869759920387798,-0.02857205137845645,72.58066963994561,49.86097604401489,-3.0518454834818556,-3.262943806597711,-3.615117919855855,-3.08554544111,11.264597465522176,0.6800003051757741,-0.13591996439155452,3.133500480651854,0.4398172442536179,5.82718371705009,1.7866588624527324,4.480342098850976,-4.244208007812496,91.37257336562612,37.304885645923456,1.3468416181991185,3,-2.1100006103515625,-2.1100006103515625,-4.152500152587891,-2.6499996185302734,-1.2999992370605469,3,-0.016798908316609573,2.6285687816414964,43.29999923706055,1.0000069358468713,40.7400016784668,-1.3095158082124594,40.2400016784668,-0.016798908316609573
5198,2007-03-23,42.790000915527344,43.09000015258789,42.560001373291016,43.0,6467400.0,-0.001633217308151691,1.717946711530185,10.499713904257021,73.13111700467894,53.592911139834044,-2.698079152371996,-3.186182465593376,-3.50312151466283,-2.991392837301454,11.436680543750658,0.529998779296875,0.0024218069222641248,2.955500793457034,-0.0462919234569199,5.957293510370988,1.454604435000057,4.456397151914011,-3.8931559149169885,86.21626442238794,25.949669250568462,1.5008963584569754,3,-2.0400009155273438,-2.0400009155273438,-4.137500762939453,-2.5799999237060547,-1.0600013732910156,4,-0.014723090783730797,1.0869759920387798,42.86000061035156,2.6285687816414964,43.29999923706055,1.0000069358468713,40.7400016784668,-0.014723090783730797
5199,2007-03-26,43.15999984741211,43.310001373291016,42.13999938964844,42.93999862670898,6614500.0,0.00864685496537354,3.4999706564159747,-1.0476294277929494,72.68724280699843,58.22924233201089,-2.811964845906715,-3.5474657937975422,-3.8472354580784653,-3.3222280672516433,11.567523031308236,1.1700019836425781,0.16344752785978045,3.2044998168945327,-0.12787103172567527,6.536870665514741,1.5383143925844251,4.87068524120464,-3.998965592614745,95.44068437273177,32.62579143850486,1.6661854243101055,3,-2.404998779296875,-2.404998779296875,-4.484999656677246,-2.9499988555908203,-1.6500015258789062,0,-0.015291933497346477,1.717946711530185,42.790000915527344,1.0869759920387798,42.86000061035156,2.6285687816414964,43.29999923706055,-0.015291933497346477
5200,2007-03-27,42.900001525878906,43.95000076293945,42.68999862670898,43.540000915527344,7792700.0,-0.006024057517432846,-1.3773508856531913,-2.9090719933415623,73.0088755111764,62.066533157710055,-2.1073112937969967,-3.1347264568018574,-3.5664186286392336,-3.0155580487741958,12.575849720367117,1.2600021362304759,0.3907576321198718,2.7455013275146456,-0.7953313759246683,6.2863340309539595,0.9750849757949922,4.515917679234299,-3.4070499016020506,45.312596236566414,-20.90927102889483,1.7704163517196556,3,-1.8250007629394531,-1.8250007629394531,-3.9425010681152344,-2.690000534057617,-1.7000007629394531,1,-0.0044289611806105356,3.4999706564159747,43.15999984741211,1.717946711530185,42.790000915527344,1.0869759920387798,42.86000061035156,-0.0044289611806105356
5201,2007-03-28,41.58000183105469,42.790000915527344,41.54999923706055,42.599998474121094,11530200.0,-0.030769222561168097,-1.2962955113804941,1.5937462747061488,62.47506357835749,65.0365783948216,-0.4804007507427812,-1.7193718287913597,-2.2434111229735976,-1.6596013627608244,12.793178070669681,1.3500022888183594,0.5705452559203081,1.3090015411376967,-2.2597398256577605,4.877742907933154,-0.47536914226003546,3.093372224535429,-1.6413452929115735,1.2501072882923836,-64.1361362281684,1.7843706833977295,3,-0.5050010681152344,-0.5050010681152344,-2.5375022888183594,-1.3700008392333984,-0.25,2,0.04040395422069909,-1.3773508856531913,42.900001525878906,3.4999706564159747,43.15999984741211,1.717946711530185,42.790000915527344,0.04040395422069909
5202,2007-03-29,41.52999877929688,42.209999084472656,40.77999877929688,42.209999084472656,8960300.0,-0.0012025745443920988,3.205881362968261,0.666669159941052,61.82365541419685,67.51483706413082,0.02882692187338165,-1.571139529673225,-2.195755023016737,-1.5657431129698836,12.78111808754543,1.4300003051757741,0.9208014671718203,1.1454984664917092,-2.432236868131035,4.7232338011144535,-0.643369200819663,2.9343661338030813,-1.190207818674132,23.65929118877691,-38.99158174235279,1.788867667311373,3,0.24500083923339133,-0.454998016357429,-2.3474979400634837,-1.319997787475593,-0.21999740600586648,3,0.03274742716894874,-1.2962955113804941,41.58000183105469,-1.3773508856531913,42.900001525878906,3.4999706564159747,43.15999984741211,0.03274742716894874
5203,2007-03-30,41.70000076293945,41.77000045776367,40.88999938964844,41.36999893188477,5511700.0,0.004093474323127566,2.7446756704110125,-0.4852965925792898,60.6405068189709,67.60908009430563,0.28546679529785024,-1.5828693921248842,-2.3136290637941315,-1.6888594281974179,12.982824769202308,0.8800010681152344,1.205513961926826,1.1635004043579116,-2.3637010326764027,4.690701841392226,-0.6001003141592491,2.9271011228750723,-0.9991888220850313,29.022126433669275,-28.359990242634805,1.7636007185171585,3,0.2849998474121094,-0.625,-2.4875011444091797,-1.489999771118164,-0.3300018310546804,4,-0.003357299450528095,3.205881362968261,41.52999877929688,-1.2962955113804941,41.58000183105469,-1.3773508856531913,42.900001525878906,-0.003357299450528095
5204,2007-04-02,41.650001525878906,41.91999816894531,41.02999877929688,41.560001373291016,5393800.0,-0.0011990224495387336,1.8254243138014536,0.2727262218523201,67.1624755907327,68.31807733674292,0.6219083774786967,-1.3558714312862534,-2.2055277265553315,-1.5932263191016034,12.90730631032828,0.8899993896484304,1.6014717592181782,0.9570011138916001,-2.4698043666807763,4.383806594463977,-0.7564016263945845,2.670403854177785,-0.8700027465820241,27.444864421893055,-34.90126571028429,1.713402740286188,4,0.7149982452392578,-0.5750007629394531,-2.432501792907715,-1.4400005340576172,-0.3900032043457031,0,0.0019207206104834285,2.7446756704110125,41.70000076293945,3.205881362968261,41.52999877929688,-1.2962955113804941,41.58000183105469,0.0019207206104834285
5205,2007-04-03,42.349998474121094,42.65999984741211,41.900001525878906,42.060001373291016,7131400.0,0.01680664880185545,-1.4918108650653192,3.222184546263722,67.34926190574359,67.87320758564454,0.19479080364860835,-1.8921907271687033,-2.8197150042934993,-2.2556697252304048,13.049902144768547,1.0099983215332031,1.9811998525697234,1.4914981842041044,-1.9188471018709237,4.9018434702791325,-0.21367445883340963,3.1966708272416184,-1.4599990844726562,78.10935453872571,15.946931635976114,1.7051726430375123,4,0.015001296997070312,-1.2749977111816406,-2.924999237060547,-2.1399974822998047,-1.6899986267089844,1,-0.019834715061470276,1.8254243138014536,41.650001525878906,2.7446756704110125,41.70000076293945,3.205881362968261,41.52999877929688,-0.019834715061470276
5206,2007-04-04,42.70000076293945,42.70000076293945,42.099998474121094,42.11000061035156,4520600.0,0.008264517152987372,1.0339055377751916,2.034503623998632,74.11348860866345,68.04352080439097,-0.278565874336806,-2.034624724052506,-3.0680775561007536,-2.582786818984033,13.211765836661653,0.6000022888183594,2.138235396821564,1.643500518798831,-1.7082835810400638,4.995284618637726,-0.032391531120616435,3.3193925687182784,-1.670001983642571,100.0,30.788439268069567,1.6758920499194483,4,-0.33500099182128906,-1.625,-3.2650012969970703,-2.489999771118164,-1.0,2,-0.03512880499294724,-1.4918108650653192,42.349998474121094,1.8254243138014536,41.650001525878906,2.7446756704110125,41.70000076293945,-0.03512880499294724
5207,2007-04-05,42.61000061035156,42.88000106811523,42.08000183105469,42.68999862670898,4781700.0,-0.0021077318730636785,2.4782356307065374,-0.13558982316618587,71.50001525878909,67.86228727706987,-0.25452343447026493,-1.7566717716691898,-2.945344114695544,-2.473385924734316,13.541905650412161,0.7999992370605398,2.2641012136087184,1.3770004272460952,-1.9076510222903877,4.661651876782578,-0.2653252975221463,3.0193261520143366,-1.288001632690424,86.43214924463338,15.958052725776511,1.6423257247682401,4,-0.24500083923339844,-1.5349998474121094,-3.16500186920166,-2.3999996185302734,-0.7999992370605469,3,-0.030039867659281683,1.0339055377751916,42.70000076293945,-1.4918108650653192,42.349998474121094,1.8254243138014536,41.650001525878906,-0.030039867659281683
5208,2007-04-09,42.70000076293945,42.959999084472656,42.34000015258789,42.75,3474400.0,0.0021121837901598717,1.6383078883504996,0.6250059606123296,67.52136937916049,67.28830134064344,-0.40077885699451343,-1.653425325014453,-2.982837122213944,-2.5413489273007457,14.09015205698913,0.6199989318847656,2.044111913385109,1.2905004501342745,-1.9055665214846584,4.486567421753207,-0.30753303567519197,2.888533935943741,-1.1152016067504817,86.528586506647,17.283309946326398,1.5980334858094654,4,-0.33500099182128906,-1.625,-3.235001564025879,-2.489999771118164,-1.3300018310546804,0,-0.03255267833285047,2.4782356307065374,42.61000061035156,1.0339055377751916,42.70000076293945,-1.4918108650653192,42.349998474121094,-0.03255267833285047
5209,2007-04-10,43.0,43.060001373291016,42.599998474121094,42.63999938964844,4020000.0,0.0070257431311553376,-1.0909106672215287,-7.200122072175174,66.56891265960074,66.57274991269058,-0.8111633489422232,-1.7800597168916,-3.229951454471781,-2.8128720257609174,14.996540296750013,0.4600028991699219,1.8425199683650533,1.422499656677246,-1.7349338429411532,4.579933156295645,-0.15621709313195709,3.0012164064864493,-1.1786806831359797,94.82746713933842,26.676845118996354,1.578716749809201,4,-1.0799999237060547,-1.9249992370605469,-3.535000801086426,-2.789999008178711,-0.7099990844726562,1,-0.037907001584075006,1.6383078883504996,42.70000076293945,2.4782356307065374,42.61000061035156,1.0339055377751916,42.70000076293945,-0.037907001584075006
5210,2007-04-11,42.099998474121094,43.0,41.88000106811523,42.849998474121094,4706300.0,-0.020930268043695466,1.1333250984552472,-2.083329801212224,38.372085286579114,63.89464121360409,-0.04087464093550608,-0.641216250466826,-2.2893341657972286,-1.9001963968695463,15.23194345016344,1.1199989318847727,1.6087779202384311,0.3499982833862276,-2.495578745131894,3.1955753119043493,-1.0727902308728332,1.7727867976452885,1.8500022888183594,18.643843144861965,-43.59939556074923,1.4227885142590615,4,-0.17999839782714844,-1.0249977111816406,-2.6349992752075195,-1.8899974822998047,0.31999969482421875,2,-0.019952498409334662,-1.0909106672215287,43.0,1.6383078883504996,42.70000076293945,2.4782356307065374,42.61000061035156,-0.019952498409334662
5211,2007-04-12,42.400001525878906,42.4900016784668,41.86000061035156,42.11000061035156,3639300.0,0.007125963482925712,1.6808486461918057,-0.3866678873697917,45.418339711420664,62.07182835774008,-0.2372811005257489,-0.7347373788165967,-2.533437085950034,-2.192358345734,15.18556909524153,0.6300010681152344,1.3491844322599675,0.4950012207031236,-2.116782292651294,3.106784734057541,-0.8108905359740888,1.800892977380336,1.5085992431640634,45.0000476836855,-12.998437366834686,1.3058917566772104,4,-0.4250011444091797,-1.3250007629394531,-2.935002326965332,-2.5250015258789062,1.1899986267089844,3,-0.04103777395868213,1.1333250984552472,42.099998474121094,-1.0909106672215287,43.0,1.6383078883504996,42.70000076293945,-0.04103777395868213
5212,2007-04-13,41.63999938964844,42.20000076293945,41.16999816894531,42.20000076293945,7802500.0,-0.017924578039616335,2.6785716718550963,-1.9310331219910026,39.92994593959021,59.77065492669778,0.6034217956304673,0.2773353310793141,-1.7207002804419886,-1.4429059854615218,15.314792588194507,1.2300033569335938,1.0713660960767015,-0.41600093841552876,-2.5298491950544815,1.697847318223424,-1.4729250667350087,0.6409231899039511,2.1866573730468772,24.86774729389064,-28.34022839170095,1.0569241283194768,4,0.4050006866455078,-0.5649986267089844,-2.2024993896484375,-1.8199996948242188,1.6100006103515625,4,0.0014409551914145169,1.6808486461918057,42.400001525878906,1.1333250984552472,42.099998474121094,-1.0909106672215287,43.0,0.0014409551914145169
5213,2007-04-16,42.400001525878906,42.900001525878906,42.22999954223633,42.83000183105469,7416300.0,0.018251732645783836,1.3508854117867517,0.76785580479697,43.7705156899494,57.1715482710552,-0.05234797757739784,-0.24061210078140505,-2.4145029905308064,-2.2164904995069676,15.131943755736433,1.2600021362304688,1.0055775487552836,0.18250102996826456,-1.4392177414736693,1.8042198014101984,-0.6283583557527024,0.9933604156892315,1.267255721191411,65.0794323578624,16.502533804489083,0.8108593857209685,4,-0.2850017547607422,-1.3250007629394531,-2.9625015258789062,-2.5800018310546875,1.1899986267089844,0,-0.013915097437621204,2.6785716718550963,41.63999938964844,1.6808486461918057,42.400001525878906,1.1333250984552472,42.099998474121094,-0.013915097437621204
5214,2007-04-17,43.0,43.0099983215332,41.88000106811523,42.52999877929688,6449300.0,0.014150906899257576,3.6122537952510996,-1.0930253189261914,50.776384454540604,55.33011744314375,-0.49250258511295186,-0.6569170485776112,-2.9467351719524117,-2.8203334576255656,15.854301370926086,1.1299972534179759,0.9701735932848408,0.6444995880126925,-0.7176419371321501,2.006641113157535,-0.03657117455972525,1.3255703505851102,0.5174217023828191,99.45661300521411,48.38207062275802,0.6810707625724196,4,-0.8850002288818359,-1.9249992370605469,-3.700000762939453,-3.3799991607666016,0.22999954223632812,1,-0.037907001584075006,1.3508854117867517,42.400001525878906,2.6785716718550963,41.63999938964844,1.6808486461918057,42.400001525878906,-0.037907001584075006
5215,2007-04-18,42.97000122070313,43.08000183105469,42.36999893188477,42.83000183105469,5553500.0,-0.0006976460301597598,2.94445386343403,0.2978702681644245,63.4951157147472,54.150298232708614,-0.4082381823219876,-0.47567437577631466,-2.8308353124296204,-2.7921572426496297,16.032174152683375,0.7100028991699148,0.9449896987353981,0.5030008316040124,-0.6516164872715962,1.657618150479621,-0.07430782783379186,1.0803094910418167,0.40657506967343693,94.24081678303838,35.3410121360591,0.5773086594378045,4,-0.8450012207031321,-1.895000457763679,-3.8225011825561594,-3.425001144409187,-0.9799995422363352,2,-0.015825000834492897,3.6122537952510996,43.0,1.3508854117867517,42.400001525878906,2.6785716718550963,41.63999938964844,-0.015825000834492897
5216,2007-04-19,42.38999938964844,42.77999877929688,42.099998474121094,42.65999984741211,4728800.0,-0.013497831384171488,1.6666766397641894,-1.928583106266932,57.57041733267063,52.60256512980657,0.1376398327538908,0.034421834367925896,-2.170545752090135,-2.2371683916077956,14.380951027493527,0.8700027465820384,0.8548845194559789,-0.03150100708008097,-1.1175908128146474,1.0545887986544855,-0.5745459099473607,0.5115438957871987,0.8541822134422574,63.874286992506434,0.4954461560512513,0.5430449028672819,4,-0.2649993896484375,-1.3149986267089844,-3.219999313354492,-2.844999313354492,-0.00999832153321023,3,0.0007076852967400349,2.94445386343403,42.97000122070313,3.6122537952510996,43.0,1.3508854117867517,42.400001525878906,0.0007076852967400349
5217,2007-04-20,42.13999938964844,43.0,42.0,42.93999862670898,7892100.0,-0.005897617447502279,1.1739083562421997,2.9629551138049157,53.81942857748364,51.080127262953575,0.35085511900571476,0.2400214669895746,-1.8315140087598394,-2.0020733901928622,12.668588751926402,1.0,0.7012519008764571,-0.24550094604492045,-1.318038307025546,0.827036414935705,-0.7817696265352367,0.29076773444539583,0.9797312073935345,21.666513019236064,-44.1556035218284,0.5362686804903127,4,-0.0149993896484375,-1.0649986267089844,-2.969999313354492,-2.594999313354492,0.7299995422363352,4,0.03440913108545618,1.6666766397641894,42.38999938964844,2.94445386343403,42.97000122070313,3.6122537952510996,43.0,0.03440913108545618
5218,2007-04-23,42.15999984741211,42.400001525878906,42.02000045776367,42.18999862670898,4665900.0,0.000474619317829994,-1.4516391021854695,0.03749850988245098,54.45024156390408,49.733608252320614,0.27513331996600243,0.1796117008239122,-1.757190808549261,-2.032702725880668,10.94166279955551,0.3800010681152344,0.4491325141602971,-0.19400043487549112,-1.2534424468659537,0.8654415771149715,-0.723721440870726,0.33572057111974374,0.8427468039440598,23.333216773213667,-45.38765852498868,0.5297210059952322,4,-0.034999847412109375,-1.0849990844726562,-3.0225000381469727,-2.6399993896484375,1.0600013732910227,0,0.025853893655903182,1.1739083562421997,42.13999938964844,1.6666766397641894,42.38999938964844,2.94445386343403,42.97000122070313,0.025853893655903182
5219,2007-04-24,42.5,42.72999954223633,42.02000045776367,42.22999954223633,4746000.0,0.00806451977747713,-1.057972456725214,-9.000381485251369,51.39665955348948,51.180783170866206,-0.16008521179340818,-0.22384590776953672,-1.9850437258145703,-2.3603859471191697,9.793121544363673,0.7099990844726562,0.24082607572933057,0.17899971008300497,-0.813751190810855,1.171750610976865,-0.31737574036392857,0.6753751605299385,0.5,46.296217804716086,-20.35979622471175,0.4963754504469315,4,-0.375,-0.7250003814697266,-3.3874998092651367,-3.0,1.5600013732910156,1,0.025647062413832744,-1.4516391021854695,42.15999984741211,1.1739083562421997,42.13999938964844,1.6666766397641894,42.38999938964844,0.025647062413832744
5220,2007-04-25,42.709999084472656,42.83000183105469,42.15999984741211,42.650001525878906,4254800.0,0.004941154928768343,3.4666344539952187,0.22221280323259723,50.095586116855024,51.700477215914475,-0.3067098981117269,-0.47306356089445956,-2.0913606769359703,-2.551772083859646,8.145481621053237,0.6700019836425781,0.08316322321000769,0.39849891662597514,-0.5743596767504116,1.3713575100023618,-0.0879303800622182,0.8849282133141685,0.1802008056640645,70.99990844726562,8.208010040820064,0.48642929668819285,4,-0.5849990844726562,-0.7249984741210938,-3.3799991607666016,-3.4499988555908203,1.8199996948242259,2,0.012175145607828286,-1.057972456725214,42.5,-1.4516391021854695,42.15999984741211,1.1739083562421997,42.13999938964844,0.012175145607828286
5221,2007-04-26,43.2599983215332,43.54999923706055,42.38999938964844,42.540000915527344,8179100.0,0.012877528654888337,-1.2745084839577092,12.00044506612411,55.71174865128141,53.45401085054683,-0.8067254585070884,-0.9388855315692695,-2.5401099385642567,-3.081208237955593,7.98586925079244,1.1599998474121094,-0.07932085119330878,0.8644983291626005,-0.13224323299944984,1.8612398913246508,0.3661275480815718,1.3628691102436292,-2.0900001525878906,81.29025430507257,20.60101307785834,0.4983707810810259,4,-0.5449981689453125,-0.8949985504150391,-3.782498359680176,-4.099998474121094,1.3200035095214844,3,-0.029357297557597195,3.4666344539952187,42.709999084472656,-1.057972456725214,42.5,-1.4516391021854695,42.15999984741211,-0.029357297557597195
5222,2007-04-27,42.88999938964844,43.65999984741211,42.4900016784668,43.02000045776367,5435800.0,-0.008552911378653327,-1.516134589590349,-0.1805576895566988,51.59127693848119,54.32298432260592,-0.2690619978019413,-0.48672953424024,-2.07655328356104,-2.6951437297246486,8.609079381078768,1.1699981689453125,0.030406570289422064,0.4264993667602539,-0.505058750119197,1.3580574836397048,-0.03927969167947509,0.8922784251999829,-1.6724011993408183,53.04873510174081,-4.191399804697724,0.4657790584397266,4,-0.11999893188476562,-0.5249996185302734,-2.1399993896484375,-2.6399993896484375,1.4500007629394531,4,-0.011890844690855773,-1.2745084839577092,43.2599983215332,3.4666344539952187,42.709999084472656,-1.057972456725214,42.5,-0.011890844690855773
5223,2007-04-30,41.560001373291016,42.97000122070313,41.560001373291016,42.75,6962200.0,-0.03100951352959025,-1.3697503774631392,9.15376038029285,39.714301128768305,53.09386395307566,1.0384561185107941,0.8772177141826489,-0.6874779775621676,-1.3437174973065567,8.849663801924349,1.4099998474121165,0.04316174651471982,-0.8964986801147461,-1.8539570692356548,0.060959709006162655,-1.375227874675204,-0.41776948555428817,-0.2447071166992174,0.0,-50.31746457895852,0.4787291945604549,4,1.0499992370605469,0.8049983978271484,-0.8100013732910156,-1.3100013732910156,2.079998016357422,0,0.03152063318832421,-1.516134589590349,42.88999938964844,-1.2745084839577092,43.2599983215332,3.4666344539952187,42.709999084472656,0.03152063318832421
5224,2007-05-01,41.72999954223633,41.86999893188477,40.81999969482422,41.66999816894531,5909400.0,0.00409042741405119,5.176463328433851,-0.05042138028087745,47.04945051936461,51.266567820255375,0.7480262037436987,0.752079600840851,-0.8280881118336154,-1.4901233857092748,9.02745205067044,1.049999237060554,0.16352353165842715,-0.7305004119873075,-1.674344101818349,0.21334327784373386,-1.2024222569028282,-0.25857856707178684,1.9300003051757812,32.042246426743716,-21.361283449186885,0.4719218449155221,5,0.5100002288818359,0.6350002288818359,-0.9799995422363281,-1.4799995422363281,0.990001678466804,1,0.03570576790825797,-1.3697503774631392,41.560001373291016,-1.516134589590349,42.88999938964844,-1.2745084839577092,43.2599983215332,0.03570576790825797
5225,2007-05-02,41.5099983215332,41.849998474121094,41.43999862670898,41.650001525878906,5275200.0,-0.005272015890641302,-1.9285432078581057,-2.3333333333333335,42.81095798224039,49.62662789242979,0.8260103529012284,0.9548806930830551,-0.595801234519449,-1.2453342762621276,8.578218110844569,0.4099998474121165,0.201948443836514,-0.9085016250610352,-1.9434139875125354,0.12641073739046504,-1.4259578062867817,-0.3910454438352886,2.093201522827151,24.29572498720599,-28.924464702889896,0.5174561812257498,5,0.7300014495849609,0.8550014495849609,-0.7549972534179688,-1.2549972534179688,1.5300025939941406,2,0.06143105648922664,5.176463328433851,41.72999954223633,-1.3697503774631392,41.560001373291016,-1.516134589590349,42.88999938964844,0.06143105648922664
5226,2007-05-03,41.20000076293945,41.75,41.09000015258789,41.599998474121094,4452600.0,-0.007468021467804786,-1.1290354336764516,2.85706111550094,46.16725537563841,48.7763864255581,1.061033955130135,1.208711395393081,-0.2836368483205689,-0.9023598275960723,8.197671925397888,0.6599998474121094,0.1298536768372216,-1.1434991836547823,-2.3024873668060692,0.015488999496504618,-1.7229932752304222,-0.5640050920791424,2.3475350784301767,13.380318580932693,-41.63237020390555,0.5794940915756435,5,1.039999008178711,1.019998550415039,-0.125,-0.625,1.7900009155273438,3,0.08082519307506564,-1.9285432078581057,41.5099983215332,5.176463328433851,41.72999954223633,-1.3697503774631392,41.560001373291016,0.08082519307506564
5227,2007-05-04,41.33000183105469,41.70000076293945,41.060001373291016,41.5,3554500.0,0.003155365672521393,1.2456130957957998,0.42499785422050984,39.53032128603998,47.11861750579542,0.8985430637328236,1.030746118846146,-0.4054025004924,-0.9856792057596806,7.654509379802871,0.6399993896484375,-0.028177152186955823,-0.949498176574707,-2.1853393027904744,0.28634294964106033,-1.5674187396825943,-0.3315776134668198,2.162983287384037,23.721012757048236,-28.778275632576957,0.6179205631078846,5,0.9099979400634766,0.8899974822998047,-0.2550010681152344,-0.7550010681152344,1.3999977111816406,4,0.07863537033666423,-1.1290354336764516,41.20000076293945,-1.9285432078581057,41.5099983215332,5.176463328433851,41.72999954223633,0.07863537033666423
5228,2007-05-07,41.310001373291016,41.59000015258789,41.0099983215332,41.33000183105469,3836300.0,-0.0004839210471228039,1.1481664629795771,0.11765101875953685,31.346572789641527,44.89083008759009,0.8775781760649792,0.992139475435863,-0.37142640177929565,-0.936682333105324,7.031445262190266,0.5800018310546875,-0.12066540797951575,-0.899998664855957,-2.1913620753665555,0.3913647456546414,-1.5456803701112563,-0.2543169596006578,2.12952403667542,46.66686042920794,0.1029229568240666,0.6456817052552984,5,0.9299983978271484,0.9299983978271484,0.11499881744384766,-0.7350006103515625,2.799999237060547,0,0.07334782567341969,1.2456130957957998,41.33000183105469,-1.1290354336764516,41.20000076293945,-1.9285432078581057,41.5099983215332,0.07334782567341969
5229,2007-05-08,41.36999893188477,41.58000183105469,40.90999984741211,41.5099983215332,6516500.0,0.0014523736770570839,3.7856189204653825,6.999809269501839,32.45609118477471,42.930886206247834,0.7156963890685049,0.8472015413421801,-0.42000918610681737,-0.9846040558318379,6.3241768934469045,0.6700019836425781,-0.17251853582275345,-0.7585010528564382,-2.0456725067136077,0.5286704010007313,-1.402086779785023,-0.11491532592785347,2.01713596377882,48.936144309397505,8.055891689698,0.6435857269285856,5,0.8700008392333913,0.8700008392333913,0.16000175476073508,-0.7949981689453196,2.5900001525878835,1,0.05487069171795711,1.1481664629795771,41.310001373291016,1.2456130957957998,41.33000183105469,-1.1290354336764516,41.20000076293945,0.05487069171795711
5230,2007-05-09,41.2599983215332,41.459999084472656,40.79999923706055,41.20000076293945,8179500.0,-0.00265894641507447,1.869570265204916,-0.42855585831064846,36.185780759900325,40.761334218316605,0.6687056689073287,0.939197961426018,-0.2409635407341284,-0.8628850168382627,6.486808392589941,0.6599998474121094,-0.2372964111817666,-0.8265016555786104,-2.171124628388455,0.518121317231234,-1.4988131419835327,-0.15419016917368822,2.0757938701136,48.42091737372358,10.017607493761204,0.672311486404921,5,0.970001220703125,0.970001220703125,0.46000194549560547,-0.68499755859375,1.4900016784667969,2,0.035385432829937,3.7856189204653825,41.36999893188477,1.1481664629795771,41.310001373291016,1.2456130957957998,41.33000183105469,0.035385432829937
5231,2007-05-10,40.65999984741211,41.560001373291016,40.58000183105469,41.099998474121094,7098000.0,-0.014541892838807025,-2.2666942175032583,-7.333608850457782,33.33330469440696,38.73267063564168,0.9623058348159432,1.4779303436503284,0.41189291977730136,-0.25980723553500695,6.7676205952483475,0.9799995422363281,-0.32732896199429007,-1.3395000457763686,-2.8172858052784306,0.13828571372569343,-2.078392925527403,-0.600607166025334,2.574360626051245,7.14268684370966,-31.99891628919601,0.7388928797510311,5,1.1150016784667969,1.460000991821289,1.0600004196166992,-0.08499908447265625,2.009998321533203,3,0.05853421242122092,1.869570265204916,41.2599983215332,3.7856189204653825,41.36999893188477,1.1481664629795771,41.310001373291016,0.05853421242122092
5232,2007-05-11,41.70000076293945,41.83000183105469,40.66999816894531,40.90999984741211,9704100.0,0.02557798621323748,1.20952436312906,-1.7954622300443026,45.78754757899092,39.40747579677754,-0.2953022824495477,0.46657669053924167,-0.5623976157833113,-1.298793307515183,7.282258769904787,1.1700019836425781,-0.40921397335154097,-0.3024991989135728,-1.7774529127938052,1.1724545149666596,-1.0399760558536926,0.434977658026547,1.375098191979383,89.59991455078125,46.456879732307286,0.7374768569401168,5,-0.47500038146972656,0.4200000762939453,0.01999950408935547,-1.125,0.779998779296875,4,0.030935273187664425,-2.2666942175032583,40.65999984741211,1.869570265204916,41.2599983215332,3.7856189204653825,41.36999893188477,0.030935273187664425
5233,2007-05-14,41.810001373291016,42.47000122070313,41.38000106811523,41.75,8094900.0,0.00263790427671462,-1.7250029802350682,0.07595101741238278,43.403444611312395,39.00236402921618,-0.40913606661671054,0.32686705213800593,-0.5847121203084384,-1.4390634206893367,7.194146108951922,1.0900001525879048,-0.5827218507720531,-0.16299858093261577,-1.6280448981537958,1.3020477362885643,-0.8955217395432058,0.5695245776779743,1.1153917541959686,65.0793618756204,21.412540107386732,0.7325231586105917,5,-0.2849998474121094,0.3099994659423828,-0.09000110626220703,-1.1500015258789062,-0.4400024414062429,0,0.02200426067273531,1.20952436312906,41.70000076293945,-2.2666942175032583,40.65999984741211,1.869570265204916,41.2599983215332,0.02200426067273531
5234,2007-05-15,41.36999893188477,42.22999954223633,41.11000061035156,41.97999954223633,6743700.0,-0.010523856181629432,1.018014983847687,-10.16644414775244,37.72892570067184,38.43769377570856,-0.028574952892483907,0.6729975909231527,-0.055815253059797953,-1.0079263034411667,7.592407900007379,1.1199989318847656,-0.7272191248951856,-0.5215009689330969,-1.9260986333668342,0.8830966955006403,-1.2237998011499656,0.18079786328377168,1.4146707178162714,41.79880190210174,1.5237739858211796,0.7022988322168672,5,0.15500259399413352,0.7500019073486257,0.35000133514403586,-0.6699981689453196,0.15999984741210938,1,0.06623161105172293,-1.7250029802350682,41.810001373291016,1.20952436312906,41.70000076293945,-2.2666942175032583,40.65999984741211,0.06623161105172293
5235,2007-05-16,42.290000915527344,42.290000915527344,41.61000061035156,41.7400016784668,7193400.0,0.022238385482130196,1.4727318125385804,-0.9016371913850569,41.680979965307834,37.939218730116266,-0.9234037088244094,-0.31680301912012965,-0.8911632306675727,-1.934088588469443,7.911031266951304,0.920001983642571,-0.6549036441020917,0.43250102996826456,-0.8928602741700047,1.7578623341065338,-0.23017962210087006,1.0951816820373992,0.3623886650549224,90.47617125372354,53.101219047132666,0.6626806520691342,5,-0.7649993896484375,-0.1700000762939453,-0.7925004959106445,-1.5900001525878906,-1.4500007629394531,2,0.03948919680283458,1.018014983847687,41.36999893188477,-1.7250029802350682,41.810001373291016,1.20952436312906,41.70000076293945,0.03948919680283458
5236,2007-05-17,42.41999816894531,42.88999938964844,41.72999954223633,42.11999893188477,8927200.0,0.0030739477560577377,-1.148151811101496,0.5454539149251842,45.79605072800031,38.635410890334086,-0.9634636106208845,-0.46845556681840606,-0.9235791646531553,-2.0762589294093416,8.410882341256315,1.1599998474121094,-0.6562785409437808,0.5609983444213853,-0.7669657393135836,1.8889624281563542,-0.10298369744609914,1.2249803862888697,-1.839996337890625,78.82878548353838,41.642145985900456,0.6639820418674843,5,-0.68499755859375,-0.29999732971191406,-0.9224977493286133,-1.7199974060058594,-2.079998016357422,3,0.0077793928641956,1.4727318125385804,42.290000915527344,1.018014983847687,41.36999893188477,-1.7250029802350682,41.810001373291016,0.0077793928641956
5237,2007-05-18,43.59000015258789,43.61999893188477,42.36999893188477,42.54999923706055,9544200.0,0.02758137751404033,1.2727304253739848,3.4666785346439792,68.69243706452389,42.78495136532102,-1.9882580700144459,-1.6066300686458064,-1.991353286264939,-3.2439302109408317,9.144356415812444,1.25,-0.5767262190768179,1.6585002899169936,0.12372122774009853,3.1932793520938887,0.8911107588285461,2.425889821005441,-2.9637983703613315,98.80482871085916,54.56325717214504,0.7673895310884459,5,-1.489999771118164,-1.4699993133544922,-2.064999580383301,-2.8899993896484375,-3.75,4,-0.021105803634367648,-1.148151811101496,42.41999816894531,1.4727318125385804,42.290000915527344,1.018014983847687,41.36999893188477,-0.021105803634367648
5238,2007-05-21,43.25,44.0,43.02999877929688,43.93999862670898,6628600.0,-0.0077999575911381624,1.3950606818406415,-0.6634596339360971,63.57142711172358,46.24221091275978,-1.5020901706074667,-1.2445938452135294,-1.5538696809030554,-2.89349345804451,10.050693181822252,0.9700012207031179,-0.5011524949115795,1.2640001296997099,-0.37856990460223017,2.90657016400165,0.44271511254873985,2.08528514685068,-2.5040463317871158,74.04843742575198,27.096187637502325,0.8212850171509696,5,-0.9599990844726562,-0.9599990844726562,-1.6899995803833008,-2.549999237060547,-2.779998779296868,0,-0.01780347879222366,1.2727304253739848,43.59000015258789,-1.148151811101496,42.41999816894531,1.4727318125385804,42.290000915527344,-0.01780347879222366
5239,2007-05-22,43.59000015258789,44.0,43.209999084472656,43.209999084472656,5495500.0,0.00786127520434432,-3.157887868292928,-0.5507272817740093,68.18183030736316,49.79732752914454,-1.6696477636815246,-1.5797411010340312,-1.8055775138871297,-3.2319912822865646,10.633646807429265,0.7900009155273438,-0.3772563945667642,1.5495002746582003,-0.23138585983551962,3.33038640915192,0.6590572074113439,2.4399433419050567,-2.648803704467781,82.84519028800173,31.662729429592446,0.8904430672468591,5,-1.2999992370605469,-1.2999992370605469,-1.994999885559082,-2.8899993896484375,-3.170001983642578,1,-0.05092914000761528,1.3950606818406415,43.25,1.2727304253739848,43.59000015258789,-1.148151811101496,42.41999816894531,-0.05092914000761528
5240,2007-05-23,43.22999954223633,43.79999923706055,43.150001525878906,43.599998474121094,4334100.0,-0.008258788921573057,-1.4528448555079714,-0.9736786628519801,67.5909642648416,53.60373414808173,-1.11843001304036,-1.2424889622102597,-1.3277319530913445,-2.8781550162407115,11.103778773926525,0.6499977111816406,-0.20919479342214942,1.1634996414184542,-0.6728610904968306,2.999860373333739,0.24531927546081533,2.081680007376093,-2.1052748810034245,66.07928182876887,9.697259685951892,0.9181803659576419,5,-0.8950004577636719,-0.9399986267089844,-1.6349992752075195,-2.529998779296875,-3.079998016357422,2,-0.039324561206125375,-3.157887868292928,43.59000015258789,1.3950606818406415,43.25,1.2727304253739848,43.59000015258789,-0.039324561206125375
5241,2007-05-24,41.9900016784668,43.400001525878906,41.68000030517578,43.349998474121094,7227200.0,-0.028683735297244994,1.3561613770507224,3.6756776262204487,54.79650977432853,54.60472994756367,0.36885818194879505,-0.10805444841298595,-0.0028228897255928587,-1.6474431127260232,10.43608681112866,1.720001220703125,-0.06918113772535861,-0.012998390197751064,-1.76130990214142,1.735313121745918,-0.8871541461695855,0.8611573657740834,-0.6927604969078658,13.362129916767241,-45.20351909212795,0.8741557559718337,5,0.5649986267089844,0.2999992370605469,-0.3900012969970703,-1.2900009155273438,-1.8300018310546875,3,-0.02738750845224769,-1.4528448555079714,43.22999954223633,-3.157887868292928,43.59000015258789,1.3950606818406415,43.25,-0.02738750845224769
5242,2007-05-25,42.38000106811523,42.59000015258789,42.08000183105469,42.22000122070313,3633000.0,0.009287910789687492,-1.3181814241002923,-0.11764722381946419,57.379308240166985,56.15760368410307,0.09550394432033471,-0.5673067795787716,-0.2797067716155226,-2.0380083795670387,9.624889979491908,0.5999984741210938,0.07039748914211685,0.4025009155273338,-1.3057560891745936,2.1107579202292612,-0.45162758682363346,1.256629417878301,-0.9205943574498292,30.172450647347326,-28.663246537035526,0.8541285023509639,5,0.17499923706055398,-0.09000015258788352,-0.7800006866455007,-1.6800003051757741,-1.670001983642571,4,-0.048135933556220256,1.3561613770507224,41.9900016784668,-1.4528448555079714,43.22999954223633,-3.157887868292928,43.59000015258789,-0.048135933556220256
5243,2007-05-29,42.86999893188477,43.2599983215332,42.34000015258789,42.34000015258789,5429900.0,0.011562006876356445,-2.471699199631485,3.312495529647717,59.76562461194894,58.606125785356085,-0.2551528916502903,-1.00569329752053,-0.666293944916525,-2.5065679611036487,9.974259112464978,0.9199981689453125,0.3054745473061189,0.8269989013671974,-0.9140001241286768,2.5679979268630717,-0.04350061138074324,1.6974984141151381,-1.2581566238592998,51.29305100185175,-8.431565909466904,0.870499512747938,5,-0.06499862670899148,-0.579998016357429,-1.2699985504150462,-2.1699981689453196,-1.9399986267089915,1,-0.07067876964753794,-1.3181814241002923,42.38000106811523,1.3561613770507224,41.9900016784668,-1.4528448555079714,43.22999954223633,-0.07067876964753794
5244,2007-05-30,43.22000122070313,43.22000122070313,42.20000076293945,42.47000122070313,4574500.0,0.008164270994605483,1.7200012207031439,1.415097598894436,62.37375257744875,60.90532274226064,-0.35216948192683617,-1.3052666219895315,-0.9411810703845447,-2.847249533992816,10.111950277947324,1.020000457763679,0.42496575582453033,1.102501106262217,-0.7082257543708366,2.9132279668952705,0.1971376759456902,2.0078645365787438,-1.4648694511591884,72.64158921807697,11.012608832146938,0.9053634303165257,5,-0.3800010681152415,-0.9300003051757884,-1.6200008392334055,-2.520000457763679,-2.2000007629394602,2,-0.06362794822603346,-2.471699199631485,42.86999893188477,-1.3181814241002923,42.38000106811523,1.3561613770507224,41.9900016784668,-0.06362794822603346
5245,2007-05-31,44.060001373291016,44.91999816894531,43.650001525878906,43.95000076293945,8689800.0,0.019435449534080718,-2.5774599456270617,0.14666748046875,70.83333333333337,63.68724303174208,-1.02218489503948,-2.0495112405810687,-1.710875433059897,-3.6697563430674336,10.815008466992929,1.6999969482421804,0.5843898946029498,1.8150011062622085,-0.16665704112132573,3.7966592536457426,0.8241720325704449,2.805830179953972,-2.1701775099197107,73.45687152232424,4.731851057636177,0.9908290736917666,5,-0.7600021362304688,-1.3100013732910156,-2.110001564025879,-3.3600006103515625,-3.3400001525878835,3,-0.08261468658401494,1.7200012207031439,43.22000122070313,-2.471699199631485,42.86999893188477,-1.3181814241002923,42.38000106811523,-0.08261468658401494
5246,2007-06-01,44.52999877929688,44.88000106811523,44.11999893188477,44.150001525878906,4932400.0,0.01066721269533999,-2.454535996670875,3.4545013177972623,68.6429378093788,63.68174311450374,-1.2978899472210728,-2.3792263530569784,-2.186185084453207,-4.116635411648048,11.194785603520833,0.8199996948242116,0.8485047478764329,2.1184986114501996,-0.04472766866975064,4.28172489157015,1.036885471390228,3.200111751510171,-2.3977609714796557,86.26760941747911,19.349378684797017,1.0816131400599747,6,-1.2299995422363352,-1.779998779296882,-2.474998474121101,-3.829998016357429,-4.16999816894532,4,-0.0983605967547061,-2.5774599456270617,44.060001373291016,1.7200012207031439,43.22000122070313,-2.471699199631485,42.86999893188477,-0.0983605967547061
5247,2007-06-04,44.58000183105469,44.7599983215332,44.0099983215332,44.47999954223633,4132800.0,0.0011229070992262447,2.260903097400174,0.26316582006544775,68.39309099291017,64.21748354574669,-1.3328571619000584,-2.2907093414728763,-2.226844227748913,-4.1299016016668375,11.514548122946264,0.75,1.0428803444206096,2.0060016632080107,-0.298798294825076,4.310801621241097,0.8536016841914673,3.158401642224554,-2.2247431943472122,87.50012271556216,19.508679366186826,1.1523999790165447,6,-1.2800025939941406,-1.8300018310546875,-2.04000186920166,-3.8700008392333984,-3.740001678466797,0,-0.09914764024445555,-2.454535996670875,44.52999877929688,-2.5774599456270617,44.060001373291016,1.7200012207031439,43.22000122070313,-0.09914764024445555
5248,2007-06-05,44.34000015258789,44.5,43.95000076293945,44.33000183105469,4667300.0,-0.005383617510298366,2.3333487463442264,0.09998092695021935,70.25921199719386,64.44830373350567,-1.0303290844709707,-1.909995208206098,-1.977838185502776,-3.8476391710971,11.770045145359141,0.6300010681152344,1.2067447408409961,1.6145000457763672,-0.7383037411731905,3.967303832725925,0.4380981523015919,2.7909019392511425,-1.7795623533013867,78.67652318061907,7.06736180288236,1.1764018934747777,6,-1.0400009155273438,-1.5900001525878906,-1.7725000381469727,-3.2649993896484375,-2.7900009155273438,1,-0.08186741217012306,2.260903097400174,44.58000183105469,-2.454535996670875,44.52999877929688,-2.5774599456270617,44.060001373291016,-0.08186741217012306
5249,2007-06-06,43.63999938964844,44.18999862670898,43.43000030517578,44.18999862670898,5220000.0,-0.01578711683650269,1.7636340937307553,-55.00915681037701,59.493659340588586,63.548603186366435,-0.36038880297580533,-1.0869400382028687,-1.288709474705385,-3.119557402560531,11.69392005215737,0.9099998474121094,1.1166203023393422,0.8009992599487319,-1.4947995247249537,3.0967980446224175,-0.34690013238811446,1.9488986522855782,-0.8907967607892289,14.093918493371635,-52.851383580879144,1.1478993923368441,6,-0.3400001525878906,-0.8899993896484375,-1.1524991989135742,-2.5649986267089844,-2.4599990844726562,2,-0.06209897164012057,2.3333487463442264,44.34000015258789,2.260903097400174,44.58000183105469,-2.454535996670875,44.52999877929688,-0.06209897164012057
5250,2007-06-07,42.72000122070313,43.70000076293945,42.52000045776367,43.38999938964844,5676700.0,-0.021081534871962737,-1.2056086761214144,1.2181801788055153,51.89875312539541,63.22663022537387,0.5360272363712753,-0.05476152453950789,-0.3821161697926385,-2.177820228798879,11.19145058607742,1.1800003051757812,1.0574497228757522,-0.19199905395507244,-2.3660140585267655,1.9820159506166206,-1.2790065562409154,0.8950084483307705,2.1999969482421804,8.474606407396958,-54.61424565793304,1.0870075022858456,6,0.7799987792968679,0.029998779296867895,-0.41750144958496804,-1.645000457763679,-1.6599998474121165,3,-0.03979402421261169,1.7636340937307553,43.63999938964844,2.3333487463442264,44.34000015258789,2.260903097400174,44.58000183105469,-0.03979402421261169
5251,2007-06-08,43.040000915527344,43.11000061035156,42.45000076293945,42.45000076293945,5390200.0,0.007490629346450728,-1.2372870397310316,-0.8805996492746455,46.099295768932116,61.97329550634777,0.4253648711525386,-0.19743807400953983,-0.6695246374827377,-2.4754364833431737,10.439831564872717,0.6599998474121094,0.9405965540744887,0.009000587463376064,-1.889019371170697,1.9070205460974492,-0.9400093918536641,0.9580105667804162,1.8319972991943345,25.541159140750917,-31.665432551505386,0.9490099793170369,6,0.5199985504150391,-0.29000091552734375,-0.7375011444091797,-1.9650001525878906,-1.5800018310546875,4,-0.0539033374877842,-1.2056086761214144,42.72000122070313,1.7636340937307553,43.63999938964844,2.3333487463442264,44.34000015258789,-0.0539033374877842
5252,2007-06-11,42.9900016784668,43.52999877929688,42.86000061035156,43.20000076293945,5431500.0,-0.0011616922861753531,-1.8510486332056661,-0.3559305595965474,48.07693501413301,60.67455221770155,0.6380948155311259,-0.048317232992289405,-0.5852312138517277,-2.405512404692743,10.110345288635438,0.6699981689453196,0.8468865564739758,-0.10549869537353374,-1.897803580435287,1.6868061896882196,-1.0016511379044104,0.7906537471573429,1.7851166381835952,26.341517877911038,-27.547693045159164,0.8961524425308772,6,0.5699977874755859,-0.24000167846679688,-0.7600021362304688,-1.9150009155273438,-1.5800018310546875,0,-0.061177040368262436,-1.2372870397310316,43.040000915527344,-1.2056086761214144,42.72000122070313,1.7636340937307553,43.63999938964844,-0.061177040368262436
5253,2007-06-12,42.72999954223633,43.38999938964844,42.45000076293945,42.599998474121094,5659200.0,-0.006047967575695701,-3.372122319709726,-0.61905540417802,43.56286997707755,58.58445415099364,0.9791138950656801,0.29949823499757855,-0.29872957728870375,-2.1008685762112194,10.614009821059552,0.9399986267089844,0.9281295460776491,-0.4115007400512667,-2.1096395447910012,1.2866380646884679,-1.2605701424211375,0.43756866231860414,1.9521140722656298,16.091903623966918,-32.724506746973915,0.8490694023698679,6,0.9549999237060547,0.020000457763671875,-0.5,-1.654998779296875,-0.529998779296875,1,-0.04423120547380943,-1.8510486332056661,42.9900016784668,-1.2372870397310316,43.040000915527344,-1.2056086761214144,42.72000122070313,-0.04423120547380943
5254,2007-06-13,44.11000061035156,44.13000106811523,42.900001525878906,43.15999984741211,7711800.0,0.032295836248516174,1.4848433472178015,7.307638134921799,55.71429208390948,56.90456067883544,-0.29207955207571956,-0.91143340315557,-1.63403717833922,-3.425035715863629,10.964272504014115,1.4000015258788991,0.9997034144222283,0.8315002441406278,-0.6986771478361007,2.3616776361173564,0.06641154815226002,1.5965889401289957,0.48282849008789697,98.8094967779442,50.021356918396066,0.7650886959883655,6,-0.44499969482421875,-1.3600006103515625,-1.8700008392333984,-3.0349998474121094,-2.470001220703125,2,-0.05803675669617303,-3.372122319709726,42.72999954223633,-1.8510486332056661,42.9900016784668,-1.2372870397310316,43.040000915527344,-0.05803675669617303
5255,2007-06-14,43.959999084472656,44.5,43.650001525878906,44.29999923706055,11963300.0,-0.003400623981032247,1.2972879625954317,-0.3578946100378659,64.90163454762975,56.48886031641887,-0.1762943623854767,-0.6639457611573718,-1.4627301801460604,-3.2104044061088786,11.538044222641696,0.8499984741210938,1.013799479941902,0.597998809814456,-0.8866395963927332,2.082637216021645,-0.14432039328913504,1.340318012918047,0.5471168824668027,73.65848212208897,19.546933841160097,0.7423192031035942,6,-0.3549995422363281,-1.2099990844726562,-1.7199993133544922,-2.884998321533203,-1.5999984741210938,3,-0.06323928201078632,1.4848433472178015,44.11000061035156,-3.372122319709726,42.72999954223633,-1.8510486332056661,42.9900016784668,-0.06323928201078632
5256,2007-06-15,42.75,44.5,42.43000030517578,44.43000030517578,21342400.0,-0.027525002494825923,1.274725320790942,4.9411751506243755,52.48989721886651,54.72183878596958,0.8433457219385687,0.6029578141545358,-0.2563299919230104,-1.9372056510456375,11.828447809848672,2.0699996948242188,0.9467595309715051,-0.6285003662109361,-2.075926357062862,0.8189256246409897,-1.352213361636899,0.09521262921502682,-0.2999992370605469,15.458924734353289,-39.9589692624218,0.7237129954259615,6,0.7150001525878906,0.0,-0.5200004577636719,-1.6749992370605469,-0.9700012207031179,4,-0.03953213161892366,1.2972879625954317,43.959999084472656,1.4848433472178015,44.11000061035156,-3.372122319709726,42.72999954223633,-0.03953213161892366
5257,2007-06-18,42.66999816894531,42.93999862670898,42.349998474121094,42.650001525878906,5937400.0,-0.0018713878609283308,1.1071525885558864,-0.011902761567840292,48.57549478251083,52.31253687322702,0.6972438504345106,0.6434936998489391,-0.17802946901091588,-1.828476424097822,11.337796061121724,0.5900001525878835,0.7180475703520841,-0.6625020980834933,-2.139794964790944,0.8147907686239577,-1.4011485314372223,0.07614433527023579,1.8300018310546875,14.883696172885506,-39.35998325160682,0.7386464333537267,6,0.7550010681152344,0.125,-0.7224969863891602,-1.5949974060058594,-0.9499969482421804,0,-0.028357139357771954,1.274725320790942,42.75,1.2972879625954317,43.959999084472656,1.4848433472178015,44.11000061035156,-0.028357139357771954
5258,2007-06-19,42.47999954223633,42.75,42.150001525878906,42.29999923706055,4917400.0,-0.004452745133869285,-1.5000158947134183,9.001526135062953,44.6064052395889,50.6583975286715,0.6656558032741984,0.8146137258923432,0.005123553806654968,-1.6016220237419105,10.504747211153855,0.5999984741210938,0.468146460841659,-0.8140007019042983,-2.3396880309176566,0.71168662710906,-1.576844366410981,-0.05115703739761557,2.020000457763672,14.042477899090642,-36.30945422438781,0.7628436645066793,6,0.845001220703125,0.5349998474121094,-0.8074989318847656,-1.404998779296875,-1.2900009155273509,1,-0.02518831700457902,1.1071525885558864,42.66999816894531,1.274725320790942,42.75,1.2972879625954317,43.959999084472656,-0.02518831700457902
5259,2007-06-20,41.36999893188477,42.540000915527344,41.29999923706055,42.40999984741211,8754900.0,-0.026129958152375288,-1.1016972165648338,-5.777773068282926,31.136040678662525,48.351429479034515,1.5866472076452567,1.8443295610250132,1.0855677629377638,-0.4629217575277025,9.886522538230656,1.2400016784667969,0.16925807751164257,-1.8130012512206974,-3.555620182046674,-0.07038232039472092,-2.6843107166336893,-0.9416917858077056,3.0360011291503852,2.1874899417188143,-43.37292970837793,0.8713094654129898,6,1.5300006866455007,1.6450004577636648,0.4525022506713796,-0.2949981689453196,-0.9799995422363352,2,0.020062892252457276,-1.5000158947134183,42.47999954223633,1.1071525885558864,42.66999816894531,1.274725320790942,42.75,0.020062892252457276
5260,2007-06-21,41.52999877929688,41.88999938964844,40.5,41.27000045776367,7481100.0,0.0038675332739444013,1.836734773317348,-0.249998166012553,28.00588872282721,46.34105091835619,1.3858284129246599,1.634227479039545,0.9262755157254716,-0.5944372390166279,9.54073079562733,1.3899993896484375,-0.14520766045586697,-1.5680013656616154,-3.460375428905543,0.32437269758231224,-2.5141883972835757,-0.6218143340396551,2.689641232299799,25.749969482422053,-14.055622723866158,0.9461870316219624,6,0.9700012207031179,1.1800003051757741,0.29250240325927024,-0.454998016357429,-0.6399993896484446,3,0.0026487024701380424,-1.1016972165648338,41.36999893188477,-1.5000158947134183,42.47999954223633,1.1071525885558864,42.66999816894531,0.0026487024701380424
5261,2007-06-22,40.84000015258789,41.61999893188477,40.61999893188477,41.29999923706055,6877100.0,-0.016614462966297094,-1.2222184546264072,-1.7692386695423317,24.932974363301142,43.769499734930434,1.9343568931386983,2.3543628352024157,1.599307012778553,0.12575145717292457,10.3531389580405,1.0,-0.3451302910095322,-2.2004999160766587,-4.293843062725536,-0.10715676942778174,-3.2471714894010972,-1.1538283427522202,3.082068658081056,13.934440325750355,-19.018622487873234,1.0466715733244385,6,1.6599998474121094,1.8699989318847656,0.9825010299682617,0.2350006103515625,-0.5499992370605469,4,0.037218424389926286,1.836734773317348,41.52999877929688,-1.1016972165648338,41.36999893188477,-1.5000158947134183,42.47999954223633,0.037218424389926286
5262,2007-06-25,40.34000015258789,41.11000061035156,40.16999816894531,40.84000015258789,7579400.0,-0.012242899072768876,-1.2380904805587596,1.0869586850878212,24.093268345133154,41.60621066471439,2.2561849470153774,2.839265543347061,2.1006809028828712,0.6555759376692265,11.32409985728064,0.94000244140625,-0.4368743048026431,-2.5984998703002944,-5.003024856585839,-0.19397488401475016,-3.800762363443063,-1.3962373771575258,3.3083031532275413,6.589219495750608,-19.729989020909624,1.2022624931427717,6,1.9949989318847656,2.204998016357422,1.5875005722045898,0.7350006103515625,-0.7599983215332031,0,0.03569654489990404,-1.2222184546264072,40.84000015258789,1.836734773317348,41.52999877929688,-1.1016972165648338,41.36999893188477,0.03569654489990404
5263,2007-06-26,39.84000015258789,40.11999893188477,39.25,40.02999877929688,14366100.0,-0.012394645466255017,3.7027105048816535,0.37999725341798296,24.73404916393706,38.163961451384125,2.5737885694095226,3.2681883575521695,2.571772187037439,1.1845521226791504,12.524956714374794,1.0900001525878906,-0.5232494550156019,-2.946999931335448,-5.722844283205617,-0.17115557946527815,-4.334922107270529,-1.5590777554003665,3.4604726395405265,17.933130346661965,-9.522194009409976,1.3879221759350835,6,2.0349998474121094,2.2449989318847656,2.270000457763672,1.2350006103515625,-0.31999969482421875,1,0.04718878164946805,-1.2380904805587596,40.34000015258789,-1.2222184546264072,40.84000015258789,1.836734773317348,41.52999877929688,0.04718878164946805
5264,2007-06-27,40.47000122070313,40.5099983215332,39.790000915527344,39.97000122070313,7707800.0,0.015813279761604626,1.482774496520759,-2.631597968156988,34.439841249573945,34.77931775160014,1.5345259983046802,2.552467052739921,1.9002443319660145,0.5841316894808983,13.793376887090187,0.7199974060058594,-0.6215090056142714,-2.1794988632202106,-5.1318609901425845,0.7728632637021633,-3.655679926681394,-0.7033177997590272,2.3444148363698716,46.212178134844066,15.680274402220185,1.476181063461186,6,1.404998779296868,1.6149978637695241,1.8199996948242116,0.6299991607665945,-1.720001220703132,2,0.017790891630552252,3.7027105048816535,39.84000015258789,-1.2380904805587596,40.34000015258789,-1.2222184546264072,40.84000015258789,0.017790891630552252
5265,2007-06-28,40.41999816894531,40.77999877929688,39.9900016784668,40.36000061035156,8004600.0,-0.0012355584445161716,1.0256367620016247,0.1199951171875,31.178159344574297,32.411346876678785,1.1505666190087922,2.440936081155293,1.9082504628287325,0.6721875495386982,13.419623017703191,0.7899971008300852,-0.6756292177363648,-2.047501754760745,-5.081407829895305,0.9864043203738149,-3.5644547923280285,-0.5305487171934615,1.9666879612789288,49.36703359671374,17.45185262324609,1.5169530375672804,6,0.6750011444091797,1.6650009155273438,1.8700027465820312,0.6800022125244141,-1.0399971008300852,3,-0.0007421766614508218,1.482774496520759,40.47000122070313,3.7027105048816535,39.84000015258789,-1.2380904805587596,40.34000015258789,-0.0007421766614508218
5266,2007-06-29,40.150001525878906,40.65999984741211,39.81999969482422,40.560001373291016,6536600.0,-0.006679778706022876,1.7541133283721162,-6.833608850457782,30.22285151113465,30.372164290970325,1.1320112961130562,2.4938295749323345,2.150944968152899,0.978733952939109,13.068329854231331,0.8400001525878906,-0.9676904115088973,-2.098498535156253,-5.137870435059547,0.9408733647470413,-3.6181844851078964,-0.5788125852046093,1.8602822687184286,48.387162932639846,15.115634578245931,1.5196859499516455,6,0.8499984741210938,1.93499755859375,2.1624984741210938,0.9499988555908203,-0.7300033569335938,4,0.018430830277616828,1.0256367620016247,40.41999816894531,1.482774496520759,40.47000122070313,3.7027105048816535,39.84000015258789,0.018430830277616828
5267,2007-07-02,40.15999984741211,40.34000015258789,39.86999893188477,40.150001525878906,5349200.0,0.00024902418812500215,1.540554473003168,-0.024386159156672468,31.457434475834233,28.911167539442022,0.8141428356843221,2.2511342671198094,2.1212572595855335,1.010664368999258,12.840104085860343,0.4700012207031179,-1.3486996951103407,-1.8675001144409151,-4.834993265412756,1.0999930365309254,-3.351246689926839,-0.3837535389549913,1.5190498918335464,59.47716166350825,23.03976744832719,1.4837465754859211,7,0.7350006103515625,1.9249992370605469,2.262500762939453,0.9400005340576172,0.06999969482421875,0,0.003237078401622906,1.7541133283721162,40.150001525878906,1.0256367620016247,40.41999816894531,1.482774496520759,40.47000122070313,0.003237078401622906
5268,2007-07-03,40.709999084472656,40.7599983215332,40.13999938964844,40.15999984741211,3545700.0,0.013695200178044598,-1.1016907509779201,55.00915681037772,22.13112806254611,27.910621693206863,-0.014901896357571331,1.4917220662999,1.556908948990987,0.5078145085077068,12.493473688227857,0.6199989318847656,-1.5543034263436795,-1.1360008239746122,-3.9479258116347893,1.6759241636855648,-2.5419633178047008,0.2699616698554763,0.6775646860635192,92.92930849793014,61.722029708207074,1.4059624938300879,7,-0.1399993896484375,1.375,1.7125015258789062,0.3900012969970703,0.04000091552734375,1,-0.02775724094400589,1.540554473003168,40.15999984741211,1.7541133283721162,40.150001525878906,1.0256367620016247,40.41999816894531,-0.02775724094400589
5269,2007-07-05,40.93000030517578,41.0099983215332,40.08000183105469,40.79999923706055,5362800.0,0.005404107729077179,5.413833019823469,0.23636590626929024,25.44570762964416,27.626157127297635,-0.3395923267150138,1.1154757389499679,1.3138583432546511,0.3426284584951773,12.693965196310081,0.9299964904785156,-1.7326515298594245,-0.7804996490478544,-3.4876557225465064,1.9266564244507975,-2.1340776857971804,0.5730783877014716,0.20105581289605112,93.27746985904838,64.65410666629609,1.353578036749326,7,-0.49500083923339844,1.154998779296875,1.6175003051757812,0.1700000762939453,0.13000106811523438,3,-0.03444905538478116,-1.1016907509779201,40.709999084472656,1.540554473003168,40.15999984741211,1.7541133283721162,40.150001525878906,-0.03444905538478116
5270,2007-07-06,41.02000045776367,41.20000076293945,40.63000106811523,41.0,4612400.0,0.00219887984160394,1.9999899613512395,0.15384841104492503,32.87128907327019,28.50819209507198,-0.569424688555273,0.939768056065347,1.1946094529655795,0.30197678899401126,13.678908406358648,0.5699996948242259,-1.879046689051549,-0.6054994583129911,-3.28581731643596,2.0748183998099776,-1.945658387374472,0.7346594707484897,-1.7700004577636719,86.95650972055982,54.32703971615022,1.3401589290614833,7,-0.7950000762939453,1.0649986267089844,1.5450000762939453,0.07999992370605469,-0.18999862670898438,4,-0.055338869635093824,5.413833019823469,40.93000030517578,-1.1016907509779201,40.709999084472656,1.540554473003168,40.15999984741211,-0.055338869635093824
5271,2007-07-09,40.72000122070313,40.97999954223633,40.41999816894531,40.97000122070313,5482800.0,-0.007313486926199153,3.1482098957305302,-12.49971390425329,31.499068402560212,29.331058768119426,-0.32211076198431243,1.1141711628002398,1.443540057359975,0.6446521907579097,14.71231848506849,0.6000022888183594,-1.8389505549523477,-0.7894987106323157,-3.41225290897534,1.8332554877107086,-2.1008758098038314,0.5218783885392,-1.4310012054443462,63.909858540894994,27.836234020951977,1.3113770991715137,7,-0.49500083923340554,1.344999313354485,2.3049983978271413,1.539997100830071,-0.31000137329102273,0,-0.0329076648432568,1.9999899613512395,41.02000045776367,5.413833019823469,40.93000030517578,-1.1016907509779201,40.709999084472656,-0.0329076648432568
5272,2007-07-10,40.36000061035156,40.72999954223633,40.27999877929688,40.599998474121094,4472100.0,-0.00884087916403442,-1.2499952316466523,0.959991455078125,30.51471078065981,29.973354503310844,0.0458465198344058,1.33550839878761,1.759163868295886,1.042954450632763,15.715289859201425,0.450000762939446,-1.804927282604055,-1.0179992675781264,-3.591471466896955,1.5554729317407023,-2.304735367237541,0.26873683208128796,-1.0327805801391605,24.999914850426258,-13.287938527204538,1.2867360996594142,7,0.13500022888183594,1.644998550415039,2.664999008178711,2.1099987030029297,-0.18000030517578125,1,-0.023290446659833708,3.1482098957305302,40.72000122070313,1.9999899613512395,41.02000045776367,5.413833019823469,40.93000030517578,-0.023290446659833708
5273,2007-07-11,40.84000015258789,40.97000122070313,40.20000076293945,40.27000045776367,4827400.0,0.011892951808162744,-1.1690181708771865,-2.3750198683917727,44.490654383493805,31.090111518190827,-0.30998370246692275,0.7448433834739987,1.2823265809032378,0.5940579067187599,16.798083757650176,0.770000457763679,-1.662906144947769,-0.44349975585937784,-2.9457531294033075,2.058753617684552,-1.6946264426313462,0.8076269309125905,-1.4753245077209485,67.85705770756911,23.96991328576742,1.2511266867719653,7,-0.3299999237060547,1.0349998474121094,2.184999465942383,1.9099998474121094,-0.8800010681152344,2,-0.014936351813723214,-1.2499952316466523,40.36000061035156,3.1482098957305302,40.72000122070313,1.9999899613512395,41.02000045776367,-0.014936351813723214
5274,2007-07-12,41.54999923706055,41.54999923706055,40.599998474121094,40.93999862670898,7919600.0,0.017384894265914053,2.1147534832528705,1.0701770823573629,50.1865715458998,33.2021573183381,-0.9506447365842945,-0.17579109828915307,0.5783248139549784,-0.09668030461607202,17.236404562773313,0.9500007629394531,-1.4421867366079084,0.39449939727783345,-1.7327809056061056,2.5217797001617726,-0.6691407541641325,1.4581395487197994,-2.1486170898321575,100.0,51.595433047407305,1.0636401514419696,7,-0.8649997711181641,0.3250007629394531,1.4750003814697266,1.2000007629394531,-1.2299995422363281,3,-0.01925389294224067,-1.1690181708771865,40.84000015258789,-1.2499952316466523,40.36000061035156,3.1482098957305302,40.72000122070313,-0.01925389294224067
5275,2007-07-13,41.18000030517578,41.5,40.84000015258789,41.349998474121094,4513100.0,-0.008904908271448186,1.8085026946302187,-0.27868524401530553,53.3730193270537,35.77439818677356,-0.5157375447866954,-0.026078437401899635,0.9572376771394104,0.2831189354652537,17.350967289478586,0.7099990844726562,-1.1909193450391342,0.16350040435791158,-1.5063083878552703,1.8333091965710935,-0.6714039917486829,0.9984048004645061,-1.692673474354109,72.59264073423115,19.008767194709094,0.8349043961065924,7,-0.470001220703125,0.6949996948242188,1.8449993133544922,1.5699996948242188,-0.4399986267089844,4,-0.002914009980463317,2.1147534832528705,41.54999923706055,-1.1690181708771865,40.84000015258789,-1.2499952316466523,40.36000061035156,-0.002914009980463317
5276,2007-07-16,41.060001373291016,41.2599983215332,40.849998474121094,41.040000915527344,4075800.0,-0.002914009980463317,-1.0499718669832823,-0.11765101875953685,57.72534156304486,38.69305452979696,-0.2828220461619182,-0.04129910352442323,1.094933605039401,0.40896679566280625,18.12284417399921,0.4099998474121094,-1.073953158773655,0.1280014038085966,-1.3300655702111186,1.5860683778283118,-0.601032083201261,0.8570348908184542,-1.4901676462197884,63.70382091812803,4.002956592968573,0.7290334870098586,7,-0.24500083923339844,0.8149986267089844,2.0649986267089844,1.6899986267089844,-0.9300003051757884,0,-0.005601547358591641,1.8085026946302187,41.18000030517578,2.1147534832528705,41.54999923706055,-1.1690181708771865,40.84000015258789,-0.005601547358591641
5277,2007-07-17,41.459999084472656,41.7400016784668,40.81999969482422,41.099998474121094,6272600.0,0.009741785138902559,-1.0000082928366476,17.999618539004388,67.76317055317364,43.76328147320002,-0.5353164805400468,-0.5655930755656726,0.7134548077690397,0.019438750521928227,18.801209695940386,0.9200019836425781,-0.9121831315027435,0.5884990692138672,-0.6497719761364351,1.8267701145641695,-0.030636453461283963,1.2076345918890183,-1.8109587370018545,81.81802418615712,16.1384345778212,0.6191355226751523,7,-0.5499973297119141,0.41500091552734375,1.6950006484985352,1.2900009155273438,-0.6899986267089844,1,-0.025325597208075812,-1.0499718669832823,41.060001373291016,1.8085026946302187,41.18000030517578,2.1147534832528705,41.54999923706055,-0.025325597208075812
5278,2007-07-18,41.40999984741211,41.810001373291016,40.90999984741211,41.25,8028500.0,-0.0012059632938890008,-1.1428603866467455,0.44444326707074133,61.809051969125704,47.803653066475746,-0.41971773514438837,-0.6322831583050572,0.7824185563050463,0.08259729225919443,19.357264759626926,0.9000015258789062,-0.7055729587890127,0.5919998168945284,-0.42663843684606917,1.610638070635126,0.08268069002422607,1.1013189437648307,-1.6355018200815508,66.94210186163086,-1.1504142553754662,0.5093191268702995,7,-0.404998779296875,0.4650001525878906,1.744999885559082,1.3400001525878906,-0.8100013732910156,2,-0.029702959352056024,-1.0000082928366476,41.459999084472656,-1.0499718669832823,41.060001373291016,1.8085026946302187,41.18000030517578,-0.029702959352056024
5279,2007-07-19,42.20000076293945,42.540000915527344,41.310001373291016,41.310001373291016,9162600.0,0.019077539686992218,-1.7640458106880175,5.5625014901175405,68.85600052371382,51.80195433874725,-1.1293915446421678,-1.430243498864371,0.01901884249758723,-0.6912733020520676,19.487637261713296,1.2299995422363281,-0.48162569890945406,1.3405006408691378,0.17075108852458953,2.510250193213686,0.7556258646968672,1.9253754170414084,-2.26266246793206,80.23256329731552,9.367753140699762,0.5848747761722729,7,-0.8299999237060547,-0.3250007629394531,1.0174989700317383,0.5499992370605469,-1.7900009155273438,3,-0.053080607534822466,-1.1428603866467455,41.40999984741211,-1.0000082928366476,41.459999084472656,-1.0499718669832823,41.060001373291016,-0.053080607534822466
5280,2007-07-20,41.63999938964844,42.5,41.20000076293945,42.40999984741211,8530900.0,-0.013270174482622688,1.7368383011359758,-0.8651696469902447,64.87025446571337,55.50986390131983,-0.5276864022949681,-0.908139394486426,0.603208802775427,-0.08917396329282212,18.963382067229485,1.2999992370605469,-0.245776316568886,0.7749992370605483,-0.4089724218180919,1.9589708959391885,0.18301340762123175,1.3669850664998648,-1.442394832589052,47.674367026844806,-24.95828844769568,0.5919858294393193,7,-0.26999855041503906,0.2350006103515625,1.5675010681152344,1.1100006103515625,-0.8299980163574219,4,-0.031700281320185764,-1.7640458106880175,42.20000076293945,-1.1428603866467455,41.40999984741211,-1.0000082928366476,41.459999084472656,-0.031700281320185764
5281,2007-07-23,42.36000061035156,42.849998474121094,41.790000915527344,41.86999893188477,8853700.0,0.017291095851507565,-2.2615424342549284,-0.6363654378724809,69.23078462089427,59.81164988356811,-1.1070022681980518,-1.5899445710992381,-0.0643959341174778,-0.7677322480090396,18.54190782871075,1.2099990844726562,-0.01866231388091677,1.4190004348754854,0.05963692112003116,2.7783639486309397,0.7393186779977583,2.0986821917532126,-1.9281564174453791,75.86215968369939,1.5007567203074075,0.6796817568777289,7,-0.8350009918212891,-0.4850006103515625,0.8174991607666016,0.3899993896484375,-1.4900016784667898,0,-0.0382436002960983,1.7368383011359758,41.63999938964844,-1.7640458106880175,42.20000076293945,-1.1428603866467455,41.40999984741211,-0.0382436002960983
5282,2007-07-24,41.77999877929688,42.72999954223633,41.650001525878906,42.16999816894531,6720600.0,-0.013692205446119488,-2.3231020235691817,-0.7959143953725516,59.30434517238458,61.457615526778184,-0.34016273660338214,-0.9449798638844342,0.5288155433298201,-0.14939907113564033,17.69800584618669,1.0799980163574219,0.11805942369903732,0.7669986724853572,-0.6107505484101097,2.144747893380824,0.07812406203762379,1.4558732829330907,-1.0579760726449123,44.845337512462045,-26.045095061147528,0.6888746104477342,7,-0.055000305175788355,-0.6849994659423899,1.3275012969970632,0.9700012207031179,0.4700012207031179,1,-0.039492526553142726,-2.2615424342549284,42.36000061035156,1.7368383011359758,41.63999938964844,-1.7640458106880175,42.20000076293945,-0.039492526553142726
5283,2007-07-25,41.72000122070313,42.11999893188477,41.40999984741211,41.97000122070313,5081700.0,-0.0014360354319464808,1.581836341189389,0.6410266442349192,57.06620244249979,62.22201895973374,-0.15892203233867264,-0.7767396243270923,0.5980517347389949,-0.041449637336512524,16.083710397120967,0.7099990844726634,0.2995661350638841,0.6130010604858498,-0.6818159622385522,1.9078180832102518,-0.03440745087635122,1.2604095718480508,-0.7426214219548655,31.515222975144752,-35.033829787266185,0.6474085113622016,7,0.11499786376952414,-0.6700019836425852,1.3899974822997976,1.029998779296868,0.5,2,-0.02277087092864305,-2.3231020235691817,41.77999877929688,-2.2615424342549284,42.36000061035156,1.7368383011359758,41.63999938964844,-0.02277087092864305
5284,2007-07-26,41.18999862670898,42.0,40.29999923706055,41.150001525878906,8102300.0,-0.012703801018374539,1.0481938785593312,-0.15998840332028408,51.409603676280746,62.00386166520342,0.35162088838672645,-0.200300445994678,1.1455095296852065,0.5361451006181142,14.781765575649992,1.7000007629394531,0.5196493075616573,0.046998596191400566,-1.2128108392195927,1.3068080316023938,-0.5829061215140925,0.6769033138968936,1.6599998474121165,34.90194729133946,-27.865025353269168,0.6299047177054965,7,0.38500022888184304,-0.1399993896484304,1.980001449584968,1.5600013732910227,1.5600013732910227,3,-0.014323869197832573,1.581836341189389,41.72000122070313,-2.3231020235691817,41.77999877929688,-2.2615424342549284,42.36000061035156,-0.014323869197832573
5285,2007-07-27,40.38999938964844,41.209999084472656,40.2599983215332,41.209999084472656,8914800.0,-0.01942217197700491,1.3170758938955518,-20.501478302340313,47.473186119873766,60.864733282628855,1.1485567324753347,0.6296169112778571,1.9243688437392237,1.3712647653033088,13.746238626742329,0.9500007629394531,0.596377173758718,-0.7515007019042983,-2.0150006355755608,0.5119992317669642,-1.383250668739926,-0.11975073506867062,2.408999099731446,5.019345963564488,-55.223536340572124,0.631749966835631,7,1.164999008178711,0.6599998474121094,2.567500114440918,2.3600006103515625,3.0600013732910156,4,0.000495183413367295,1.0481938785593312,41.18999862670898,1.581836341189389,41.72000122070313,-2.3231020235691817,41.77999877929688,0.000495183413367295
5286,2007-07-30,40.88999938964844,41.09000015258789,40.13000106811523,40.790000915527344,8400500.0,0.012379301994447367,2.8399963378906534,-0.12194940406963221,53.97300543322849,59.332492713746056,0.6949917697873502,0.19805246759275974,1.404412263800893,0.9144393504884079,12.583941626894404,0.9599990844726634,0.5995298101788649,-0.2885005950927706,-1.4704575581302208,0.8934563679446796,-0.8794790766114957,0.3024778864259545,1.807439093017578,29.23072182917795,-34.00492316156172,0.5909784815187267,7,0.6000003814697266,0.15999984741210938,1.7150001525878906,1.8199996948242188,2.8600006103515625,0,-0.001956420091746791,1.3170758938955518,40.38999938964844,1.0481938785593312,41.18999862670898,1.581836341189389,41.72000122070313,-0.001956420091746791
5287,2007-07-31,40.290000915527344,41.29999923706055,40.11000061035156,41.02000045776367,8404100.0,-0.014673477209026009,-1.1834834130686611,-7.300106813153277,45.94993025112404,57.57036807841253,1.2422036349675167,0.8519706404819232,1.9393522302116182,1.5491329318520428,11.25872174675066,1.1899986267089844,0.5947836149433954,-0.8949991226196303,-2.054590593250957,0.2645923480116963,-1.4747948579352936,-0.315203387303967,2.253391322265628,8.955246541622905,-51.477701851549035,0.579795735315662,7,1.1899986267089844,0.7599983215332031,2.3149986267089844,2.4199981689453125,3.4300003051757884,1,0.014395582109155702,2.8399963378906534,40.88999938964844,1.3170758938955518,40.38999938964844,1.0481938785593312,41.18999862670898,0.014395582109155702
5288,2007-08-01,39.58000183105469,40.4900016784668,38.56999969482422,40.290000915527344,15048500.0,-0.01762221564504929,2.459461131349234,0.9726020954720037,35.49338551436915,53.86341085515201,1.8610253533005974,1.5525738264114466,2.585662088178438,2.288613760197393,10.929297002339831,1.9200019836425781,0.556262831287043,-1.5484983444213896,-2.8998055048176,-0.1971911840251792,-2.2241519246194983,-0.8728447642232808,2.768719076542972,29.446123800817215,-24.90857488759566,0.6756535801981057,8,1.1299972534179688,1.1299972534179688,2.859996795654297,2.964996337890625,3.3799972534179688,2,0.06745826289604717,-1.1834834130686611,40.290000915527344,2.8399963378906534,40.88999938964844,1.3170758938955518,40.38999938964844,0.06745826289604717
5289,2007-08-02,39.52000045776367,39.79999923706055,39.04999923706055,39.400001525878906,6714400.0,-0.0015159517563220204,1.2058937376933305,-0.1690127980571883,37.19135829723205,50.787977947542984,1.6772731938297056,1.5826696781264076,2.5690029817884295,2.3705426973984913,10.888971980381601,0.75,0.4238508599068922,-1.5379997253417983,-3.068194870319793,-0.007804580363803382,-2.3030972978307958,-0.7729021528528008,2.4508483285566456,34.79856858002412,-16.53660837548056,0.7650975724889972,8,1.1899986267089844,1.1899986267089844,2.4599990844726562,2.5649986267089844,3.7000007629394602,3,0.06831985657047346,2.459461131349234,39.58000183105469,-1.1834834130686611,40.290000915527344,2.8399963378906534,40.88999938964844,0.06831985657047346
5290,2007-08-03,38.75,39.65999984741211,38.70000076293945,39.47000122070313,7005100.0,-0.019483817025422234,-1.341462053052224,-6.000063578853733,33.800834311083435,46.85131680200845,2.2285743062256884,2.2913673430270336,3.263420585525992,3.174023260059464,11.181874481058978,0.9599990844726562,0.30774078336186506,-2.194500160217288,-4.040684696544169,-0.34831562389040727,-3.117592428380725,-1.2714078920538512,2.8807638771707076,6.593418877584528,-41.39360188469347,0.9230922681634395,8,1.8999996185302734,1.9599990844726562,3.229999542236328,3.3349990844726562,4.990001678466797,4,0.10322580645161294,1.2058937376933305,39.52000045776367,2.459461131349234,39.58000183105469,-1.1834834130686611,40.290000915527344,0.10322580645161294
5291,2007-08-06,39.38000106811523,39.77000045776367,38.540000915527344,38.709999084472656,7147600.0,0.016258092080392972,-1.4356467055690896,-0.9305567329292396,35.86958718884445,44.24745480383732,1.264368231683747,1.6399085059407739,2.6035739294168465,2.5711270088323843,11.34059842858847,1.2299995422363281,0.0793224123153422,-1.4974990844726648,-3.4708672972509547,0.4758691283056251,-2.484183190861806,-0.5108149780835234,1.9446863908208343,30.434806645869845,-12.724533219283469,0.9866841063891441,8,0.9499988555908274,1.3149986267089915,2.209998130798347,2.704998016357429,4.399997711181655,0,0.10335194475450593,-1.341462053052224,38.75,1.2058937376933305,39.52000045776367,2.459461131349234,39.58000183105469,0.10335194475450593
5292,2007-08-07,39.41999816894531,39.90999984741211,38.61000061035156,39.08000183105469,6868500.0,0.001015670384592049,-1.0312507450587702,0.5074557183281481,36.46257783147762,41.958163180390414,0.9548082130050162,1.6083383349345581,2.52100788947601,2.5696001455389847,11.30143660054915,1.2999992370605469,-0.10686290410944821,-1.4105018615722642,-3.4782843512448096,0.6572806281002812,-2.4443931064085334,-0.37661061673599505,1.5705269047817012,45.12804662145111,4.771468729481434,1.0338912448362718,8,0.8500022888183594,1.2750015258789062,2.1225013732910156,2.6650009155273438,3.890003204345703,1,0.10984277098383588,-1.4356467055690896,39.38000106811523,-1.341462053052224,38.75,1.2058937376933305,39.52000045776367,0.10984277098383588
5293,2007-08-08,40.22999954223633,40.66999816894531,39.5,39.61000061035156,6291900.0,0.02054798099734878,-1.7857094200298818,1.82354591149807,36.63500348343325,40.316540936740694,-0.0992098518274247,0.7908409032385322,1.6611756720214572,1.794387766089372,11.202190385328366,1.25,-0.39170544170710997,-0.570000457763669,-2.655115452129209,1.515114536601871,-1.612557954946439,0.472557039419101,0.46646263250672604,79.34276084145525,42.211383665311274,1.0425574971827718,8,-0.3099994659423828,0.4650001525878906,1.260000228881836,1.8549995422363281,3.1800003051757812,2,0.08675122341979513,-1.0312507450587702,39.41999816894531,-1.4356467055690896,39.38000106811523,-1.341462053052224,38.75,0.08675122341979513
5294,2007-08-09,40.75,41.7400016784668,39.86000061035156,39.900001525878906,7370400.0,0.012925688880949027,-3.043011723012051,1.370967642697611,43.92906434294588,39.92274962819315,-0.7690629426223765,0.21906509037093258,1.0850760706144698,1.295468359027744,11.452453586555519,1.8800010681152344,-0.5707215788986417,-0.010000038146969814,-2.065011769149571,2.0450116928556312,-1.0375059036482668,1.0175058273543272,-2.2099990844726562,69.06245492399815,31.890564818537143,1.0275058655012996,8,-0.6099987030029297,-0.05500030517578125,0.5774993896484375,1.3349990844726562,2.3100013732910156,3,0.054233106367427064,-1.7857094200298818,40.22999954223633,-1.0312507450587702,39.41999816894531,-1.4356467055690896,39.38000106811523,0.054233106367427064
5295,2007-08-10,41.060001373291016,41.61999893188477,40.099998474121094,41.29999923706055,6520400.0,0.00760739566358315,2.454557276991195,-0.2823509348269022,40.606944621305956,38.437631760201754,-1.0884969141078003,-0.10581229987474927,0.6943412952639889,1.0005811239304734,11.716241322151989,1.520000457763679,-0.7358030298918337,0.30600128173828267,-1.7445431059922782,2.3565456694688436,-0.7192709121270013,1.3312734756035667,-2.4560004425048803,78.74999552965271,44.552447147342654,1.025272193865281,8,-0.9200000762939453,-0.3650016784667969,0.1999979019165039,1.0249977111816406,2.6499977111816406,4,0.052605937047463636,-3.043011723012051,40.75,-1.7857094200298818,40.22999954223633,-1.0312507450587702,39.41999816894531,0.052605937047463636
5296,2007-08-13,40.83000183105469,41.13000106811523,40.2599983215332,41.0,4825100.0,-0.005601547358591641,3.046521530845898,0.7083320087738818,42.770190316823054,38.0843273230572,-0.9698981905489177,0.11180507111522786,0.8241185335135128,1.203634948211814,11.994284474760569,0.8700027465820241,-0.8407805006743629,0.08750171661377237,-1.95839136333489,2.1333947965624347,-0.9354448233605552,1.1104482565881,-2.16328088531494,70.92653236824368,36.50298329472172,1.0229465399743305,8,-0.6900005340576172,-0.13500213623046875,0.3249979019165039,1.2549972534179688,3.0,0,0.0712711172400391,2.454557276991195,41.060001373291016,-3.043011723012051,40.75,-1.7857094200298818,40.22999954223633,0.0712711172400391
5297,2007-08-14,40.40999984741211,41.04999923706055,40.18000030517578,41.0099983215332,4473000.0,-0.010286602126065358,1.5588192395292217,3.5294408042366037,40.548336259033704,38.645988516908815,-0.5934968147120827,0.47338091803922566,1.135339392187248,1.6010008881136457,12.43008966407047,0.8699989318847656,-0.8713487113757239,-0.28000030517578267,-2.302120067621537,1.7421194572699719,-1.29106018639866,0.7310595760470946,-1.6818132870178175,40.62496274712493,5.59255287567705,1.0110598812228786,8,-0.26999855041503906,0.2849998474121094,0.7350006103515625,1.6749992370605469,2.3899993896484375,1,0.08339517309106337,3.046521530845898,40.83000183105469,2.454557276991195,41.060001373291016,-3.043011723012051,40.75,0.08339517309106337
5298,2007-08-15,40.18000030517578,41.25,40.11999893188477,40.22000122070313,5243300.0,-0.005691649173590774,-13.12469006294223,0.06666836209199714,42.383120974214876,39.22285103657357,-0.30110105345545435,0.6392836444048982,1.2593795187055719,1.8079148404424004,12.887734242958468,1.1300010681152273,-1.0051056019444573,-0.4484998703002958,-2.4531604886472635,1.556160748046672,-1.4508301794737832,0.5538304388731916,-1.3915774424200364,17.021250692428033,-17.28295770420865,1.0023303091734852,8,-0.03999900817871094,0.5149993896484375,1.0699996948242188,1.904998779296875,1.7700004577636719,2,0.07789947845550516,1.5588192395292217,40.40999984741211,3.046521530845898,40.83000183105469,2.454557276991195,41.060001373291016,0.07789947845550516
5299,2007-08-16,39.959999084472656,40.560001373291016,39.27999877929688,39.83000183105469,6648800.0,-0.005475391215335246,-1.0812993505728359,-3.2498569521260676,46.44628026219882,40.627900586697514,-0.013546995479728707,0.7197680241816187,1.3912468060343315,1.9974089774313128,12.71464591934064,1.2800025939941335,-1.0399947071089528,-0.5565010070800795,-2.4379928094520835,1.3249907952919244,-1.497246908266085,0.384244894105926,-1.1125446454026928,29.059840206580212,-8.579044507491233,0.9407459011860031,8,0.18000221252441406,0.7350006103515625,1.2325010299682617,2.125,1.5400009155273438,3,0.08633635740697576,-13.12469006294223,40.18000030517578,1.5588192395292217,40.40999984741211,3.046521530845898,40.83000183105469,0.08633635740697576
5300,2007-08-17,40.31999969482422,40.47999954223633,39.31999969482422,40.18000030517578,9159800.0,0.009009024489478712,4.043487635380559,1.0769411350431364,45.17767054461708,41.66213207067225,-0.14239741731722688,0.26962996236775894,0.9751371984510726,1.6128363872806801,12.68427630700427,1.1599998474121094,-0.9232176137273953,-0.1305004119873061,-1.937172020789312,1.6761711968146997,-1.033836216388309,0.7728353924136968,-1.4146943109663184,52.791891933759686,13.507411295214311,0.9033358044010024,8,-0.14499855041503906,0.375,0.9600000381469727,1.7649993896484375,2.420001983642578,4,0.06795639134934128,-1.0812993505728359,39.959999084472656,-13.12469006294223,40.18000030517578,1.5588192395292217,40.40999984741211,0.06795639134934128
5301,2007-08-20,40.7400016784668,40.849998474121094,39.93999862670898,40.54999923706055,4379900.0,0.01041671594299376,3.4390665996762473,1.35716621253406,53.92670331345654,43.6025904575588,-0.3902327606997318,-0.29298246811622164,0.4924337064328057,1.191531886733216,12.11065835214001,0.9099998474121165,-0.8021468181710034,0.3705015182495117,-1.2063504485534509,1.9473534850524743,-0.41792446515196957,1.158927501650993,-1.7780023687167201,74.11177636980456,29.710651482600014,0.7884259834014831,8,-0.23000144958496094,-0.045001983642578125,0.5524978637695312,1.3449974060058594,2.6699981689453125,0,0.07290125880322829,4.043487635380559,40.31999969482422,-1.0812993505728359,39.959999084472656,-13.12469006294223,40.18000030517578,0.07290125880322829
5302,2007-08-21,40.13000106811523,40.95000076293945,39.86999893188477,40.40999984741211,4788600.0,-0.014973013873830654,-1.6999942779759596,-1.4736588499839758,54.88453274773636,45.63031593137025,0.3699805815511681,0.19717569296722814,1.0329636502062414,1.797468039144185,11.665860352633475,1.0800018310546804,-0.583787783374845,-0.15699920654297728,-1.5891432696504566,1.275144856564502,-0.8730712380967205,0.5590728250107659,-1.1124417109908151,43.1472975694385,-3.015595596408545,0.7160720315537409,8,0.37999916076660867,0.5649986267089915,1.2149991989135813,1.954998016357429,3.319999694824226,1,0.09220036542384369,3.4390665996762473,40.7400016784668,4.043487635380559,40.31999969482422,-1.0812993505728359,39.959999084472656,0.09220036542384369
5303,2007-08-22,40.77000045776367,41.0,40.20000076293945,40.400001525878906,4412000.0,0.015948152818688666,-1.0779188609419819,-1.321430517711138,60.06440135731817,47.42313115518939,-0.2071480940135615,-0.5456187203644305,0.3378800365043446,1.154370046648424,11.521270485326033,0.8699989318847727,-0.3947843170840031,0.5305002212524386,-0.7572637589315434,1.8182642014364205,-0.11338176883955242,1.1743822113444295,-1.6979922542124086,86.62794308120858,37.41535189476805,0.6438819900919905,8,-0.32000160217284446,-0.07500076293945312,0.6225004196166992,1.3149986267089844,2.8899993896484375,2,0.04979148286740598,-1.6999942779759596,40.13000106811523,3.4390665996762473,40.7400016784668,4.043487635380559,40.31999969482422,0.04979148286740598
5304,2007-08-23,40.599998474121094,40.9900016784668,40.33000183105469,40.81999969482422,3601800.0,-0.004169781254201754,1.3571204751978856,-0.5945996102811543,66.48837573012922,50.29884572283642,-0.0677903408116407,-0.44489437441411184,0.4051982752674377,1.321051761828258,11.584626398792162,0.6599998474121094,-0.20336592934767594,0.38999824523925497,-0.8314075976259758,1.6114040881044858,-0.22070467619336398,1.000701166671874,-1.474630401071522,76.19038968942013,20.69503305523523,0.6107029214326161,8,-0.33499908447265625,0.095001220703125,0.8400020599365234,1.4850006103515625,3.4000015258789062,3,0.03325128915162079,-1.0779188609419819,40.77000045776367,-1.6999942779759596,40.13000106811523,3.4390665996762473,40.7400016784668,0.03325128915162079
5305,2007-08-24,40.40999984741211,40.650001525878906,39.79999923706055,40.5,6490800.0,-0.004679769306643933,3.3589502821874664,0.40908933277847137,59.96129230287927,52.20896816573156,0.022695946296494185,-0.26701029332481596,0.4930239774318963,1.4954146239300883,11.845778371202092,0.8500022888183594,-0.06727357188192684,0.19899959564209269,-1.0230593447316707,1.421058536015856,-0.41202987454478546,0.8100290658289708,-1.232339102254194,50.83335187698881,-7.508464121342996,0.6110294701868807,8,-0.14500045776367188,0.2849998474121094,1.2125005722045898,1.6749992370605469,3.8199996948242188,4,0.02697352528343777,1.3571204751978856,40.599998474121094,-1.0779188609419819,40.77000045776367,-1.6999942779759596,40.13000106811523,0.02697352528343777
5306,2007-08-27,40.810001373291016,41.11000061035156,40.25,40.38000106811523,4675000.0,0.00989857776266545,-1.4927465723131357,-4.777773068283044,62.56781767298375,54.65557721172601,-0.42515007169831165,-0.709698999330584,0.03239885033215728,1.0763560468340856,11.75112005639815,0.8600006103515625,-0.0232281545213624,0.6030010223388658,-0.6101918755452402,1.8161939202229718,-0.0035954266031907878,1.2095974712809223,-1.5810938094669211,77.09931888797324,16.380242833313375,0.6065964489420532,8,-0.5450019836425781,-0.11500167846679688,0.8124990463256836,1.2749977111816406,3.1699981689453125,0,0.04729233619773687,3.3589502821874664,40.40999984741211,1.3571204751978856,40.599998474121094,-1.0779188609419819,40.77000045776367,0.04729233619773687
5307,2007-08-28,40.86999893188477,41.63999938964844,40.65999984741211,40.65999984741211,6711000.0,0.0014701680121242955,-8.333369663941872,0.48836961728855904,56.694545309445,56.24573547119603,-0.4615742221412802,-0.763143400828973,-0.08619596722240175,0.9988938947730901,12.091667510106308,0.9799995422363281,0.024302240450190027,0.6339986801147504,-0.6147551344972371,1.8827524947267378,0.009621772808756646,1.258375587420744,-1.5908694857678256,58.15215250495016,-0.20243017667697671,0.6243769073059935,8,-0.4099998474121165,-0.2349987030029368,0.830000877380364,1.2150001525878835,3.3800010681152273,1,0.06214829904352537,-1.4927465723131357,40.810001373291016,3.3589502821874664,40.40999984741211,1.3571204751978856,40.599998474121094,0.06214829904352537
5308,2007-08-29,42.25,42.36000061035156,41.13000106811523,41.38999938964844,7249600.0,0.0337656252552192,1.2777730682829784,4.095258855585692,63.29785579109549,58.118132752184536,-1.6953510586938094,-2.0373128523622483,-1.5038415491229244,-0.3921614777441178,11.191680100153032,1.4900016784667898,0.10253996850337899,1.8804998397827148,0.3812719351988818,3.379727744366548,1.1308858874907983,2.6301137920746314,-2.921653109236054,95.70310346317702,37.104213821300846,0.7496139522919182,8,-1.4099998474121094,-1.7999992370605469,-0.840001106262207,-0.16500091552734375,2.3899993896484375,2,0.02840238492164393,-8.333369663941872,40.86999893188477,-1.4927465723131357,40.810001373291016,3.3589502821874664,40.40999984741211,0.02840238492164393
5309,2007-08-30,42.22000122070313,43.040000915527344,41.900001525878906,42.20000076293945,5807700.0,-0.0007100302792157898,-2.677423721305121,0.02325632973156022,60.82088516560831,59.85626771007245,-1.465131846020121,-1.891651348793438,-1.4768279082774214,-0.37829380220370723,10.465304854641941,1.1399993896484375,0.24146841332107982,1.7155010223388771,0.060225265611798307,3.370776779065956,0.8878631439753377,2.5431389007024165,-2.770388181155681,74.69138055470872,17.87141037505726,0.8276378783635405,8,-0.8000011444091868,-1.4300003051757884,-0.7775020599365305,-0.13500213623047586,2.7700004577636648,3,0.034107024753065485,1.2777730682829784,42.25,-8.333369663941872,40.86999893188477,-1.4927465723131357,40.810001373291016,0.034107024753065485
5310,2007-08-31,42.75,42.9900016784668,42.5099983215332,42.75,4191400.0,0.012553263002677895,1.0,0.0,66.96110359255286,61.30453440774982,-1.8038833584282088,-2.2204592468504245,-2.0088728034496555,-0.9071350761481938,9.404009609569336,0.7700004577636648,0.404503251746938,2.045499801635742,0.3177874041864186,3.7732121990850658,1.1816436029110804,2.909356000360404,-3.0849636878937545,89.60570536327118,33.142064413133525,0.8638561987246621,8,-1.3299999237060547,-1.9599990844726562,-1.4375009536743164,-0.6650009155273438,2.220001220703132,4,0.029239766081871288,-2.677423721305121,42.22000122070313,1.2777730682829784,42.25,-8.333369663941872,40.86999893188477,0.029239766081871288
5311,2007-09-04,43.45000076293945,43.75,42.68000030517578,42.75,5810700.0,0.016374286852384845,-1.5476178582295266,100.0,75.58922277822876,63.605055522248975,-2.3233719433402484,-2.7404144121007903,-2.6805836774312723,-1.6066863055693403,8.377424158161897,1.0699996948242188,0.5822211640690043,2.5420005798339815,0.5349638200057356,4.5490373396622275,1.5384821999198621,3.545518959748101,-3.5824665746279436,90.29128730594735,30.509536858784443,1.003518379914122,9,-1.6750011444091797,-2.3050003051757812,-2.1475019454956055,-1.3650016784667969,2.1300010681152344,1,0.01795164017493356,1.0,42.75,-2.677423721305121,42.22000122070313,1.2777730682829784,42.25,0.01795164017493356
5312,2007-09-05,43.75,43.900001525878906,43.22000122070313,43.22000122070313,5658700.0,0.00690447023688967,-1.5660447976046945,0.7571402880638152,79.70048607223421,65.7868427127952,-2.2974776102842256,-2.8452664267447076,-2.9321047714123765,-1.8923518972916895,7.5513007165984956,0.6800003051757741,0.7682229327577303,2.625499725341797,0.3749184759790367,4.876080974704557,1.5002091006604203,3.7507903500231734,-3.5718685467534144,94.58478335415121,28.179876605740063,1.1252906246813787,9,-1.8999996185302734,-2.529998779296875,-2.4800004959106445,-1.6650009155273438,1.7400016784667969,2,0.005257132393973185,-1.5476178582295266,43.45000076293945,1.0,42.75,-2.677423721305121,42.22000122070313,0.005257132393973185
5313,2007-09-06,43.72000122070313,43.9900016784668,43.5,43.90999984741211,3718100.0,-0.0006856863839284077,1.7999912807489837,-0.35848880059882826,82.30242554457766,67.54395935884503,-2.017138490420642,-2.6776858392908522,-2.836857962629395,-1.8601834632348329,7.785587027427601,0.4900016784667969,0.8755389212987126,2.4210008621215877,-0.0663053884551772,4.908307112698353,1.1773477368332053,3.66465398740997,-3.169682760193318,87.08131875352528,15.293530422473921,1.2436531252883836,9,-1.8250007629394602,-2.454999923706062,-2.4550018310546946,-1.6350021362304759,2.3999977111816406,3,0.012122570093751284,-1.5660447976046945,43.75,-1.5476178582295266,43.45000076293945,1.0,42.75,0.012122570093751284
5314,2007-09-07,42.959999084472656,43.41999816894531,42.52999877929688,43.34000015258789,5277000.0,-0.017383396958154385,2.29631173308276,2.0000200774992214,71.22185588052027,68.79513308969403,-0.9914239748751399,-1.837854714809609,-2.0394037398395994,-1.1119892856963745,8.596482712396222,1.19000244140625,1.0206127012923503,1.5504987716674776,-1.0287748674460104,4.129772410780966,0.26086195211073715,2.840135591224218,-1.996918637808001,30.40538798991685,-41.97652982454164,1.2896368195567431,9,-0.8399982452392578,-1.694997787475586,-2.25,-1.2150001525878906,2.75,4,0.03910615318851329,1.7999912807489837,43.72000122070313,-1.5660447976046945,43.75,-1.5476178582295266,43.45000076293945,0.03910615318851329
5315,2007-09-10,43.22000122070313,43.79999923706055,43.02999877929688,43.13999938964844,5199800.0,0.006052191382016403,-4.1332841666244775,-0.21053054258898624,70.46203779067392,69.67226865832626,-0.9062067752126026,-2.0319153285434695,-2.256548366640793,-1.3819283626389236,9.57187924927953,0.8400001525878906,1.096977035065045,1.7025009155273523,-0.9934056681466004,4.398407499201305,0.3545476236903724,3.050454207364332,-1.893690226222219,47.26034734578617,-23.874047874276556,1.3479532918369774,9,-0.895000457763679,-1.9549999237060618,-2.510002136230476,-1.4750022888183665,2.4499969482421804,0,0.04095327181332431,2.29631173308276,42.959999084472656,1.7999912807489837,43.72000122070313,-1.5660447976046945,43.75,0.04095327181332431
5316,2007-09-11,43.7400016784668,43.77999877929688,43.31999969482422,43.38999938964844,4756100.0,0.012031477165127313,1.1395480877564585,4.374928476062934,80.23450479233236,72.2878197119804,-1.0805053294245823,-2.4482509485164314,-2.718061104744301,-1.899681890109548,10.599987427035751,0.55999755859375,1.1768492349323836,2.0770013809204073,-0.7724135806120245,4.926416342452839,0.6522939001541914,3.501708861686623,-2.0940478019075783,82.87674633097389,7.863348239306674,1.4247074807662146,9,-1.1800003051757812,-2.4750003814697266,-3.060002326965332,-1.9950027465820312,2.2299995422363352,1,0.02812070176124082,-4.1332841666244775,43.22000122070313,2.29631173308276,42.959999084472656,1.7999912807489837,43.72000122070313,0.02812070176124082
5317,2007-09-12,43.77999877929688,43.9900016784668,43.400001525878906,43.68000030517578,4094500.0,0.0009144284246742629,1.2692127116405998,0.2857080576778658,78.02606070981808,73.92428692517181,-0.7423782747494769,-2.342955719662214,-2.698222151129592,-1.9331848809957748,11.844494792018194,0.5900001525878906,1.3429614436250716,1.9484985351562543,-0.9862251409932625,4.883222211305771,0.48113669708149587,3.4158603732310127,-1.8527591665087542,85.61626834513054,11.573348889423926,1.4673618380747602,9,-0.8349971771240305,-2.4799976348877024,-3.2674989700317454,-2.049999237060554,3.3300018310546804,2,0.041114735083295884,1.1395480877564585,43.7400016784668,-4.1332841666244775,43.22000122070313,2.29631173308276,42.959999084472656,0.041114735083295884
5318,2007-09-13,43.310001373291016,44.0,42.97000122070313,43.9900016784668,6436900.0,-0.010735436708785961,1.9428664850136037,-6.8001068131527935,73.8977565924695,75.3772726392675,-0.11868856064553768,-1.7143383765593256,-2.190347243787272,-1.4596797978303897,12.702868356541813,1.029998779296868,1.4668749632110547,1.3220010757446303,-1.5754944932670938,4.219496644756354,-0.12674670876123173,2.7707488602504924,-1.1352303126214451,53.06135688928541,-19.85441650835083,1.4487477845058625,9,-0.05500221252441406,-1.6700019836425781,-2.8275012969970703,-1.5800018310546875,2.9599990844726562,3,0.05033480110947708,1.2692127116405998,43.77999877929688,1.1395480877564585,43.7400016784668,-4.1332841666244775,43.22000122070313,0.05033480110947708
5319,2007-09-14,43.40999984741211,43.650001525878906,42.900001525878906,43.06999969482422,5057500.0,0.0023089002759246746,-1.2058937376933305,-0.5,76.88174836371194,76.47956650272963,-0.035910383231204435,-1.6259841731530429,-2.257617655535917,-1.5609823309140012,13.080849833403596,0.75,1.6562820604906179,1.2494995117187528,-1.5487217750229192,4.047720798460425,-0.14961113165207962,2.6486101550895853,-0.9796967352362813,46.3635480895276,-28.133270654089415,1.3991106433708347,9,-0.14500045776367188,-1.7700004577636719,-3.1024999618530273,-1.6800003051757812,3.7099990844726634,4,0.062427991108003233,1.9428664850136037,43.310001373291016,1.2692127116405998,43.77999877929688,1.1395480877564585,43.7400016784668,0.062427991108003233
5320,2007-09-17,43.060001373291016,43.75,42.54999923706055,43.709999084472656,12499300.0,-0.008062623251586132,2.2876753847359756,-1.9117571160901614,70.3436130276604,75.8967209748887,0.40530875085575246,-1.1174804060492818,-1.8811847679604483,-1.2176894654855488,13.30990995279073,1.2000007629394531,1.6960129142660705,0.7625009536743192,-1.9223093524024648,3.4473112597511033,-0.5799041993640728,2.1049061067127113,0.9399986267089844,35.172542612776866,-37.38423094372514,1.3424051530383938,9,0.20499801635742188,-1.4200019836425781,-2.642500877380371,-1.3300018310546875,4.689998626708984,0,0.06154197925375282,-1.2058937376933305,43.40999984741211,1.9428664850136037,43.310001373291016,1.2692127116405998,43.77999877929688,0.06154197925375282
5321,2007-09-18,43.709999084472656,44.79999923706055,42.90999984741211,44.5099983215332,20897500.0,0.01509516234211783,1.739127430139955,1.230772390884602,73.20264860043417,75.17473903357758,-0.22789532263339396,-1.6164405977915024,-2.486978663418583,-1.879463076658098,14.39333856988676,1.8899993896484375,1.7845079480302388,1.2639987945556612,-1.3864147272269491,3.9144123163382716,-0.06120796633564396,2.5892055554469664,-1.1599998474121094,51.55554877387153,-21.880504973461946,1.325206760891306,9,-0.04500007629394531,-1.6700000762939453,-3.2924985885620117,-1.9799995422363281,4.290000915527344,1,0.04484097747714011,2.2876753847359756,43.060001373291016,-1.2058937376933305,43.40999984741211,1.9428664850136037,43.310001373291016,0.04484097747714011
5322,2007-09-19,43.83000183105469,44.08000183105469,43.29999923706055,43.54999923706055,11192100.0,0.0027454300868348103,1.0,-0.3500035762820971,66.25518634744563,73.39171245611847,-0.37476715923766335,-1.5231274635202112,-2.548866093682335,-2.004755636403871,15.66157827312268,0.7800025939941406,1.7982825733201153,1.1990015029907255,-1.2818469856189623,3.6798499916004133,-0.041422741314121936,2.439425747295573,-1.2800025939941406,56.889004177517364,-13.163228150403796,1.240424244304844,9,-0.16500282287597656,-1.7900028228759766,-3.412501335144043,-2.1000022888183594,3.3699989318847656,2,0.048824989738699864,1.739127430139955,43.709999084472656,2.2876753847359756,43.060001373291016,-1.2058937376933305,43.40999984741211,0.048824989738699864
5323,2007-09-20,42.79999923706055,44.0,42.43999862670898,43.63999938964844,12614200.0,-0.02349994412421763,1.000000000000009,-2.999972752414817,54.948791241554375,71.58359416290003,0.5710624128266417,-0.3512536709479406,-1.4869928789437523,-0.9648496975101111,16.66998860971528,1.5600013732910227,1.665274421759129,0.06749897003173544,-2.2537343307040416,2.3887322707675125,-1.0931176803361495,1.2281156203996204,2.0,15.254259205379622,-51.97174529985158,1.1606166503678883,9,0.8199996948242188,-0.7600002288818359,-2.3824987411499023,-1.0899982452392578,4.200000762939453,3,0.10070096846074206,1.0,43.83000183105469,1.739127430139955,43.709999084472656,2.2876753847359756,43.060001373291016,0.10070096846074206
5324,2007-09-21,41.95000076293945,43.36999893188477,41.709999084472656,42.90999984741211,13267000.0,-0.019859777786750077,-1.3055514347476045,1.1428558453413018,43.52751058764274,68.5908689181188,1.4111204484515767,0.637767985937522,-0.6372326319173851,-0.11250442348265466,17.56123426255186,1.6599998474121165,1.4458899158652159,-0.8499996185302763,-2.9808361452081513,1.2808369081475988,-1.9154178818692102,0.2154186448086577,2.8027984619140653,7.767044227030031,-54.288831116884,1.0654182633389362,9,1.3049983978271484,0.08999824523925781,-1.5325002670288086,-0.3000011444091797,5.049999237060547,4,0.10297972863544502,1.000000000000009,42.79999923706055,1.0,43.83000183105469,1.739127430139955,43.709999084472656,0.10297972863544502
5325,2007-09-24,41.5,42.290000915527344,41.2599983215332,41.7599983215332,11032300.0,-0.010727074010854487,-1.783784480403326,0.27083184321579284,33.558162588540625,63.404608673253044,1.7785104335448239,1.2370394491309185,-0.18077605960799303,0.3407630242657973,17.975325212902497,1.0300025939941406,1.1901553022573594,-1.3545003890991225,-3.2731456822084652,0.5641449040102202,-2.3138230356537903,-0.3951777425444547,3.1310872192382817,6.779706677873684,-49.56871612535203,0.9593226465546703,9,1.529998779296875,0.5599994659423828,-1.0824995040893555,0.020000457763671875,6.049999237060547,0,0.13542166100927155,-1.3055514347476045,41.95000076293945,1.000000000000009,42.79999923706055,1.0,43.83000183105469,0.13542166100927155
5326,2007-09-25,42.7400016784668,43.0,41.2599983215332,41.2599983215332,11945900.0,0.029879558517272198,-1.3513482862253656,-5.692357351409246,42.64921049080782,59.473847537807465,0.4266032236650119,0.15709659747888338,-1.3959113799609426,-0.8837784789730989,18.884468863598794,1.7400016784667969,1.079930360177947,-0.21099872589111612,-1.8737540507317192,1.451756598949487,-1.0423763883114177,0.6203789365291854,1.6888202069091776,52.482323228907255,0.9304507552933003,0.8313776624203024,9,0.2899971008300781,-0.44000244140625,-2.3050012588500977,-1.220001220703125,5.159999847412102,1,0.11722035855832291,-1.783784480403326,41.5,-1.3055514347476045,41.95000076293945,1.000000000000009,42.79999923706055,0.11722035855832291
5327,2007-09-26,43.40999984741211,44.0,42.68999862670898,43.09000015258789,10196100.0,0.01567613810560209,-1.3392824299561823,0.216215519596674,47.93607561534226,56.58921631812665,-0.33681881962547067,-0.32976132052765195,-2.045640157747897,-1.5363392576596482,19.72043292063857,1.3100013732910227,0.9724741840257778,0.33199939727783345,-1.020590372997333,1.6845891675529998,-0.3442954878597533,1.0082942824154202,0.8286926241332964,78.46716090633811,30.112029382482334,0.6762948851375834,9,-0.3800010681152344,-1.1100006103515625,-2.807499885559082,-1.8899993896484375,3.509998321533203,2,0.10573600941538652,-1.3513482862253656,42.7400016784668,-1.783784480403326,41.5,-1.3055514347476045,41.95000076293945,0.10573600941538652
5328,2007-09-27,43.45000076293945,43.650001525878906,43.11000061035156,43.5,5023800.0,0.0009214677647535474,2.085699338426829,-0.1562477648236893,53.608261323166786,54.00327331362164,-0.3965766654046945,-0.290126624434194,-2.0628770855875445,-1.5581738014423152,19.817224509020043,0.5400009155273438,0.7491485316874673,0.3120002746582031,-0.9915107781165773,1.6155113274329835,-0.3397552517291871,0.9637558010455933,0.6099700596052173,79.92704744004733,28.090983713992827,0.6517555263873893,9,-0.4200019836425781,-1.1500015258789062,-2.847500801086426,-1.9300003051757812,4.430000305175774,3,0.0863060974488763,-1.3392824299561823,43.40999984741211,-1.3513482862253656,42.7400016784668,-1.783784480403326,41.5,0.0863060974488763
5329,2007-09-28,43.65999984741211,43.93999862670898,43.38999938964844,43.63999938964844,5847500.0,0.004833120386312562,-1.115379818802012,-0.4000152590218967,53.26408764982174,52.10554827163956,-0.6340623224195596,-0.40761168688958094,-2.2726706177332474,-1.749558941085823,19.36996761818948,0.5499992370605398,0.5534076086727708,0.4499994277954116,-0.7979041557580331,1.6979030113488562,-0.1739523639813072,1.0739512195721304,-2.4000015258789062,87.59124290835683,33.72328178536178,0.6239517917767216,9,-0.6300010681152344,-1.3600006103515625,-3.08750057220459,-2.1399993896484375,4.040000915527344,4,0.07650023280487628,2.085699338426829,43.45000076293945,-1.3392824299561823,43.40999984741211,-1.3513482862253656,42.7400016784668,0.07650023280487628
5330,2007-10-01,44.0,44.150001525878906,42.93999862670898,43.88999938964844,6104500.0,0.007787451987543825,4.90240044659475,5.499904634751097,51.98169641377409,49.74766469534401,-0.9238544864643785,-0.6842450049827775,-2.5904568683843934,-2.0670226959945666,18.719389952191005,1.210002899169929,0.41160820945565746,0.7274995803833022,-0.5482973744009243,2.0032965351675287,0.08960110299118895,1.3653980577754155,-2.6864016723632815,94.80964153765127,42.768258262562554,0.6378984773921127,10,-1.2950000762939453,-1.7000007629394531,-3.520000457763672,-2.479999542236328,3.6300010681152273,0,0.06818181818181812,-1.115379818802012,43.65999984741211,2.085699338426829,43.45000076293945,-1.3392824299561823,43.40999984741211,0.06818181818181812
5331,2007-10-02,44.22999954223633,44.4900016784668,43.75,44.04999923706055,5045800.0,0.0052272623235529725,1.114276683632876,1.6363573311138855,53.333340868542,48.31190408657693,-1.1983546984358355,-0.8988998865797555,-2.818323233915933,-2.2633393456041517,17.496966487221727,0.7400016784667969,0.24438350688014054,0.918499183654788,-0.425982964736356,2.262981332045932,0.24625810945921955,1.5907402578503564,-2.802945086669922,85.55546136565935,36.2012041802858,0.6722410741955704,10,-1.3549995422363281,-1.7049999237060547,-3.75,-2.7099990844726562,1.9399986267089844,1,0.07506216887146633,4.90240044659475,44.0,-1.115379818802012,43.65999984741211,2.085699338426829,43.45000076293945,0.07506216887146633
5332,2007-10-03,43.97999954223633,44.36000061035156,43.77000045776367,43.97999954223633,5511900.0,-0.00565227227192866,-1.8095367847411443,0.0,55.13015539198505,48.33205565884701,-1.033526273589537,-0.6648738386305908,-2.550353044303975,-1.9973740846924812,16.090844539794503,0.5900001525878906,0.13992188508306924,0.6569992065429702,-0.7070672687956687,2.021065681881609,-0.02503403112635283,1.3390324442122932,-2.3691682532958964,67.09670115474366,17.45907435862759,0.6820332376693197,10,-1.1049995422363281,-1.25,-3.5,-2.4599990844726562,1.049999237060554,2,0.08913146940526873,1.114276683632876,44.22999954223633,4.90240044659475,44.0,-1.115379818802012,43.65999984741211,0.08913146940526873
5333,2007-10-04,44.25,44.4900016784668,43.84000015258789,44.0,7487500.0,0.006139164633332417,-1.2807083294294013,100.0,56.26865714131175,49.74773860925468,-1.2026895059544174,-0.9413982344899807,-2.796941180605174,-2.2514335556773517,14.579636941273488,0.6500015258789062,-0.04842064266906476,0.9004997253417955,-0.5156396632816609,2.316639113965252,0.19243003103006373,1.6085694196535272,-2.4664184876879887,84.51605123005294,33.04059182689804,0.708069694311729,10,-1.375,-1.2849998474121094,-3.702500343322754,-2.729999542236328,-1.0099983215332031,3,0.06033894167108045,-1.8095367847411443,43.97999954223633,1.114276683632876,44.22999954223633,4.90240044659475,44.0,0.06033894167108045
5334,2007-10-05,44.63999938964844,44.79999923706055,44.099998474121094,44.400001525878906,7248000.0,0.008813545528778333,1.5000136239782016,0.959991455078125,61.72105061490754,52.87694838996211,-1.3085977949737995,-1.2638828382169933,-3.141427528650901,-2.616036710655578,14.505729080585821,0.7000007629394531,-0.16578819538562328,1.2064990997314453,-0.3082319262729314,2.721230125735822,0.4491335867292605,1.96386461273363,-2.6940326673671393,91.39786048877335,36.29622628746116,0.7573655130021871,10,-1.6100006103515625,-1.6100006103515625,-3.9949989318847656,-3.8999996185302734,-2.4500007629394602,4,0.07258068375373039,-1.2807083294294013,44.25,-1.8095367847411443,43.97999954223633,1.114276683632876,44.22999954223633,0.07258068375373039
5335,2007-10-08,44.9900016784668,45.0,44.400001525878906,44.63999938964844,5424900.0,0.007840553172129283,2.2432443578402563,1.4583558508440093,59.93789868434536,54.797913744799615,-1.2421018069242535,-1.55416495719615,-3.4151210260831135,-2.9530394994762474,14.146138214886081,0.5999984741210938,-0.13455311133493808,1.468001365661621,-0.19388833391433735,3.1298910652375795,0.6370565158736454,2.2989462154495968,-2.815712355003157,99.20013427734375,41.84680995262859,0.8309448497879776,10,-1.1450023651123047,-1.8600025177001953,-3.8850011825561523,-4.200000762939453,-4.130001068115234,0,0.060235585316053,1.5000136239782016,44.63999938964844,-1.2807083294294013,44.25,-1.8095367847411443,43.97999954223633,0.060235585316053
5336,2007-10-09,44.97000122070313,45.349998474121094,44.40999984741211,45.0,7259300.0,-0.0004445533900310217,1.5753537760498317,-0.08571023749057925,58.99052583824016,56.02618599178827,-0.9750466510513505,-1.5149642853633054,-3.3335898225765277,-2.922099555388435,13.876518748449953,0.9399986267089844,0.06015438657955485,1.3865009307861413,-0.3960138282605641,3.1690156898328468,0.49524355126278863,2.277758310309494,-2.5131408295858577,75.94951072824638,17.77168996485711,0.8912573795233534,10,-0.825002670288093,-1.6650028228759837,-3.8650007247924876,-4.180000305175788,-3.9500007629394602,1,0.059150539808913605,2.2432443578402563,44.9900016784668,1.5000136239782016,44.63999938964844,-1.2807083294294013,44.25,0.059150539808913605
5337,2007-10-10,45.58000183105469,45.68999862670898,44.63999938964844,44.900001525878906,7339500.0,0.013564611825510164,1.3333474619375614,-22.667599186170172,73.47974377099457,58.23412848599136,-1.39115663592181,-2.090373447323671,-3.8543600926443844,-3.5361840914775513,13.498807224913856,1.0499992370605398,0.40196339849262586,1.906501388549806,-0.08705986881754058,3.900062645917153,0.9097207598661328,2.9032820172334795,-2.775964869976953,94.05422235785637,29.189131366415552,0.9967806286836733,10,-1.2650032043457102,-2.1050033569335938,-4.120001792907715,-4.435001373291016,-4.760002136230469,2,0.01294419293964677,1.5753537760498317,44.97000122070313,2.2432443578402563,44.9900016784668,1.5000136239782016,44.63999938964844,0.01294419293964677
5338,2007-10-11,45.4900016784668,46.18999862670898,45.36999893188477,45.75,11532800.0,-0.0019745535097054345,-2.279973755083082,-0.3823503012487518,84.30231010805353,61.682819870239335,-1.0966782403599709,-1.9275033024065706,-3.65144677862385,-3.4454038389426174,13.856435746250645,0.8199996948242045,0.6178607494211334,1.7075012207031222,-0.4351870029549687,3.850189444361213,0.6361571088740732,2.778845332532171,-2.281930084200688,66.5073254958652,-5.34976861151894,1.071344111829046,10,-0.9250030517578196,-1.7650032043457031,-3.955000877380371,-4.270000457763672,-3.3000030517578196,3,-0.010112175911122567,1.3333474619375614,45.58000183105469,1.5753537760498317,44.97000122070313,2.2432443578402563,44.9900016784668,-0.010112175911122567
5339,2007-10-12,46.11999893188477,46.31999969482422,45.38999938964844,45.88999938964844,5627300.0,0.013849136737143608,1.952376915671113,-0.8846193347712173,93.25841572912519,66.26912201638947,-1.4986241263228237,-2.4707405824177684,-4.156947903155817,-4.076378502392068,14.366660563304528,0.9300003051757812,0.7742857314602247,2.201998519897465,-0.17179363049367424,4.575790670288605,1.0151024447018955,3.388894595093035,-2.434819012427802,89.58328366274903,9.102136419518885,1.18689607519557,10,-1.0849990844726634,-2.329999923706062,-4.539998054504402,-4.854997634887702,-3.6499977111816406,4,-0.062445735475221475,-2.279973755083082,45.4900016784668,1.3333474619375614,45.58000183105469,1.5753537760498317,44.97000122070313,-0.062445735475221475
5340,2007-10-15,45.709999084472656,46.040000915527344,45.22000122070313,45.90999984741211,5751000.0,-0.008889849455930188,2.5651935946660607,-0.8695702652048891,82.92681276426939,69.55728556035916,-0.9169826609891416,-1.9521162555651088,-3.5998261064169483,-3.6640019336966816,15.29626438132327,0.8999977111816406,0.8838551292021322,1.659498786926271,-0.8066807033315726,4.1256782771841145,0.4264090417973492,2.8925885320551927,-1.5505516054495843,68.06279271812181,-15.300725601470916,1.2330897451289227,10,-0.6649990081787109,-1.9200000762939453,-4.017498016357422,-4.444997787475586,-3.4099998474121094,0,-0.07700723098372142,1.952376915671113,46.11999893188477,-2.279973755083082,45.4900016784668,1.3333474619375614,45.58000183105469,-0.07700723098372142
5341,2007-10-16,45.66999816894531,45.88000106811523,45.34000015258789,45.6500015258789,5272000.0,-0.0008751020855070069,1.454535996670875,-0.09998283392782359,79.12368169309589,72.22323292714927,-0.7277696305801697,-1.852739171985334,-3.430444644533104,-3.6020335410083106,15.225950075522915,0.5400009155273366,0.9939026318971358,1.5214979171752958,-1.0415778884311422,4.084573722781734,0.23996001437208037,2.8030358199785113,-1.121651291078031,61.30944001162574,-21.73681839596965,1.2815379028032186,10,-0.5899982452392578,-1.8799991607666016,-3.874997138977051,-4.404996871948242,-3.829998016357422,1,-0.10532073027023792,2.5651935946660607,45.709999084472656,1.952376915671113,46.11999893188477,-2.279973755083082,45.4900016784668,-0.10532073027023792
5342,2007-10-17,45.97000122070313,46.31999969482422,45.16999816894531,45.84000015258789,7207000.0,0.006568930671904782,1.7710946368905087,6.50114460129526,80.43476458083977,74.9083559759857,-0.7999260249430407,-2.0914271123051904,-3.5962029650500753,-3.884328772583821,15.282169064637795,1.1500015258789062,1.110290566085439,1.7145009994506921,-0.9684625307777424,4.397464529679127,0.3730192343364749,3.0559827645649094,-1.1027568357836017,69.56539045862613,-13.302247575308456,1.341481765114218,10,-0.7600021362304759,-2.180002212524421,-4.057499885559089,-4.704999923706062,-4.060001373291023,2,-0.10767893477257884,1.454535996670875,45.66999816894531,2.5651935946660607,45.709999084472656,1.952376915671113,46.11999893188477,-0.10767893477257884
5343,2007-10-18,47.11000061035156,47.43000030517578,45.7599983215332,45.97000122070313,8384800.0,0.024798767878540184,-1.1410210639057479,8.769154024472016,84.02365261148577,77.38642286449439,-1.6668584803923991,-3.0482621887705506,-4.612055655763612,-5.0076353966895795,16.74465410894548,1.6700019836425781,1.2395272827974324,2.639000320434569,-0.23713659750678318,5.515137238375921,1.2009318614638929,4.077068779405245,-1.9812602696491908,85.84073485178396,3.423103219432761,1.4380684589706758,10,-1.1949996948242188,-2.7650012969970703,-4.987499237060547,-5.844999313354492,-6.209999084472656,3,-0.1335173176403065,1.7710946368905087,45.97000122070313,1.454535996670875,45.66999816894531,2.5651935946660607,45.709999084472656,-0.1335173176403065
5344,2007-10-19,46.27000045776367,47.52000045776367,46.25,47.08000183105469,9980200.0,-0.017830612220440467,-1.9882283247241084,-0.7105279008445923,70.37701101878378,78.54632423498757,-0.6384691178706348,-1.9689746335731968,-3.671873777136078,-4.161246108813657,18.797885100783756,1.2700004577636719,1.369650079629018,1.5830001831054688,-1.140798251425032,4.30679861763597,0.22110096584021477,2.9448994003707227,-1.1000022888183594,46.808562444910145,-32.635341411329215,1.3618992172652507,10,-0.30500030517578125,-1.8800010681152344,-3.8225011825561523,-5.0,-5.200000762939453,4,-0.08817812385325163,-1.1410210639057479,47.11000061035156,1.7710946368905087,45.97000122070313,1.454535996670875,45.66999816894531,-0.08817812385325163
5345,2007-10-22,47.11999893188477,47.15999984741211,46.0,46.22000122070313,5481600.0,0.018370401247283397,1.3673477331735135,-1.1111064016162986,73.3440892552531,80.14116461465568,-1.2902354655455994,-2.504769898021827,-4.419741738327112,-5.013260291586029,20.362358421785675,1.1599998474121094,1.506613750156859,2.151998710632334,-0.3368781190130221,4.6408755402776904,0.9075602958096596,3.3964371254550088,-1.4800003051757855,82.97867505141751,4.129889603210231,1.2444384148226766,10,-1.039999008178718,-2.7299995422363352,-4.667499542236335,-5.849998474121101,-5.090000152587891,0,-0.0986841641890428,-1.9882283247241084,46.27000045776367,-1.1410210639057479,47.11000061035156,1.7710946368905087,45.97000122070313,-0.0986841641890428
5346,2007-10-23,47.75,47.81000137329102,47.0,47.2599983215332,5460300.0,0.01337014181655527,1.6557229424234647,0.5444476940096384,78.69100794466893,80.72019396728615,-1.6588713475992662,-2.8882730449618776,-4.93077120902835,-5.649138625228673,22.635674871093485,0.8100013732910227,1.6006730268301723,2.5314998626708984,-0.02087585215054588,5.083875577492343,1.2553120052601798,3.807687720081617,-1.75,97.72722346729526,16.673437837095292,1.2761878574107206,10,-1.260000228881836,-3.2150001525878906,-5.2975006103515625,-6.479999542236328,-5.0,1,-0.11413614163223984,1.3673477331735135,47.11999893188477,-1.9882283247241084,46.27000045776367,-1.1410210639057479,47.11000061035156,-0.11413614163223984
5347,2007-10-24,48.0,48.0,46.709999084472656,47.54999923706055,6642000.0,0.005235602094240788,4.733327681939558,0.9183657581490218,78.62594086115439,80.08948627318624,-1.7092392507583867,-2.9268305141179596,-5.042901662347887,-5.9044202262765495,23.95676565929372,1.2900009155273438,1.708983399514345,2.551999855041501,-0.1374382243239225,5.241437934406925,1.2072808153587857,3.8967188947242164,-2.0,100.0,18.58342771125723,1.3447190396827122,10,-1.4150009155273438,-3.3700008392333984,-5.147500991821289,-6.329999923706055,-5.8600006103515625,2,-0.12833333015441895,1.6557229424234647,47.75,1.3673477331735135,47.11999893188477,-1.9882283247241084,46.27000045776367,-0.12833333015441895
5348,2007-10-25,47.20000076293945,48.47000122070313,46.9000015258789,48.0099983215332,7042600.0,-0.016666650772094727,-1.2269561876728095,-1.7999915229093375,68.39080680265472,77.32641861468952,-0.7165173239815061,-1.9304617602235083,-4.10407166115148,-5.110576024163393,25.45919126560852,1.569999694824233,1.8237501927623754,1.5645006179809542,-1.0605405848185043,4.189541820780413,0.2519800165812285,2.87702121938068,-0.8000007629394545,48.583002829360964,-30.266838036435445,1.3125206013997281,10,-0.3800010681152344,-2.335000991821289,-4.347501754760742,-5.530000686645508,-4.510002136230476,3,-0.11207628877160847,4.733327681939558,48.0,1.6557229424234647,47.75,1.3673477331735135,47.11999893188477,-0.11207628877160847
5349,2007-10-26,47.0,48.0,46.72999954223633,47.709999084472656,6726500.0,-0.004237304231073047,-1.032000732421875,0.8765447215733554,64.75769395154944,75.3076276354984,-0.4230492098009151,-1.5467072613243147,-3.7576093888091293,-4.906778761693758,26.694994822798968,1.2700004577636719,1.797088634789148,1.1974998474121108,-1.321187138456061,3.7161868332802825,-0.06184364552197508,2.4568433403461967,1.470001220703132,40.48580995094939,-34.31141364274954,1.2593434929340845,10,-0.18000030517578125,-2.135000228881836,-4.170001029968262,-5.329999923706055,-3.6800003051757812,4,-0.1297872015770446,-1.2269561876728095,47.20000076293945,4.733327681939558,48.0,1.6557229424234647,47.75,-0.1297872015770446
5350,2007-10-29,47.0,47.2599983215332,46.41999816894531,47.20000076293945,6132000.0,0.0,4.250068546223997,0.28169157864196603,64.94844260370182,73.73260107001019,-0.2467695519002504,-1.3812483461886913,-3.6197338316296737,-4.88825397176263,28.33666460125379,0.8400001525878906,1.7358884942814186,1.0474998474121122,-1.3746772383468624,3.469676933171087,-0.1635886954673751,2.2585883902915995,1.470001220703132,28.29273012824797,-44.44370529152263,1.2110885428794873,10,-0.18000030517578125,-2.135000228881836,-4.352500915527344,-5.329999923706055,-3.0999984741210938,0,-0.12617021925905914,-1.032000732421875,47.0,-1.2269561876728095,47.20000076293945,4.733327681939558,48.0,-0.12617021925905914
5351,2007-10-30,47.54999923706055,47.79999923706055,47.1500015258789,47.38999938964844,5106100.0,0.011702111426820094,-1.0312568918346803,-0.7999961853172862,64.63594011888476,71.97717612979298,-0.5610458397383695,-1.7600049412084857,-4.0361637678199145,-5.421451615552016,29.90006427463102,0.7999992370605469,1.5764088616996474,1.4314990997314467,-0.94832171566987,3.8113199151327635,0.24158869203078837,2.621409507432105,0.8380018615722733,55.12192126476546,-14.301712042759476,1.1899104077006588,10,-0.4349994659423828,-2.684999465942383,-5.005000114440918,-5.879999160766602,-3.009998321533203,1,-0.11608833956534259,4.250068546223997,47.0,-1.032000732421875,47.0,-1.2269561876728095,47.20000076293945,-0.11608833956534259
5352,2007-10-31,47.9000015258789,47.9000015258789,46.81000137329102,47.45000076293945,6175600.0,0.007360721228898859,3.8444369092528343,2.812507450587658,67.23890750152663,70.11220445090862,-0.6799957856188854,-1.8986158119243655,-4.226110637408844,-5.751648146516807,31.362342473815914,1.0900001525878764,1.5625481798402916,1.58550128936767,-0.6964226640373354,3.8674252427726756,0.4445393126651709,2.7264632660701693,0.40927945556641987,72.19517822983364,2.3034005383654943,1.1409619767025019,10,-0.6650009155273366,-2.3200016021728445,-5.235002517700188,-6.230001449584954,-3.5300025939941264,2,-0.10751568605058415,-1.0312568918346803,47.54999923706055,4.250068546223997,47.0,-1.032000732421875,47.0,-0.10751568605058415
5353,2007-11-01,46.91999816894531,47.86000061035156,46.88999938964844,47.75,5657800.0,-0.020459359618268946,-1.1797795189191969,-1.844445386343436,55.44958030578868,68.45360103835361,0.3019775440241048,-0.746605606781344,-3.11477183968114,-4.753185138698797,32.78123271677722,1.0100021362304616,1.5815807992774964,0.47199802398681356,-1.6045432512492255,2.5485392992228526,-0.566272613631206,1.510268661604833,1.3137115000000037,31.64553294639149,-34.27838291231705,1.0382706376180189,11,0.31500244140625,-1.2149982452392578,-4.254999160766602,-5.249998092651367,-2.2999992370605398,3,-0.10187551078082924,3.8444369092528343,47.9000015258789,-1.0312568918346803,47.54999923706055,4.250068546223997,47.0,-0.10187551078082924
5354,2007-11-02,47.88000106811523,48.0,47.08000183105469,47.4900016784668,6579500.0,0.02046042064437481,1.9206418407508326,-0.4698777461163624,63.75157797225668,67.387766451354,-0.45329894326444276,-1.5298671216323143,-3.924095617677473,-5.710993293228519,34.02744859696031,1.0800018310546875,1.5952345500935579,1.27000083923339,-0.7162143815611728,3.2562160600279526,0.27689322883610856,2.2631084496306713,0.2811601408300888,92.40513969501727,25.64668904592429,0.9931076103972822,11,-0.4350013732910085,-2.1750011444091726,-5.215002059936516,-6.210000991821282,-4.610000610351555,4,-0.10839603854692548,-1.1797795189191969,46.91999816894531,3.8444369092528343,47.9000015258789,-1.0312568918346803,47.54999923706055,-0.10839603854692548
5355,2007-11-05,47.70000076293945,47.88000106811523,46.9000015258789,47.58000183105469,5202000.0,-0.003759404786138232,3.0833353201568414,0.3076900504714638,62.640099685561076,65.60433220034201,-0.20380558302665008,-1.1978448151785273,-3.5862759727970257,-5.527427558252612,35.05215705113086,0.9799995422363281,1.4652784658210578,0.954500579833983,-0.9337173435701871,2.842718503238153,0.010391618131897928,1.898609541536068,0.39151392440586363,74.78995098589186,7.0389368954423475,0.9441089617020842,11,-0.2550010681152344,-1.9950008392333984,-5.035001754760742,-6.030000686645508,-4.159999847412109,0,-0.09182392029474096,1.9206418407508326,47.88000106811523,-1.1797795189191969,46.91999816894531,3.8444369092528343,47.9000015258789,-0.09182392029474096
5356,2007-11-06,47.63000106811523,48.27000045776367,47.099998474121094,47.849998474121094,5025100.0,-0.0014674988198032368,1.2075480525275935,-1.8333280350955865,60.64101529545533,63.60600713748657,-0.17055331391070894,-0.9679754756922563,-3.368911665563189,-5.434913046155522,35.936641669968076,1.1700019836425781,1.4723059021883742,0.7515008926391502,-0.9782181712819167,2.481219956560217,-0.11335863932138324,1.6163604245996837,-1.2100028991699148,56.16439787839922,-10.887959312986474,0.8648595319605331,11,-0.18500137329100852,-1.5200004577636648,-5.1275014877319265,-5.960000991821282,-3.729999542236321,1,-0.07831197687571079,3.0833353201568414,47.70000076293945,1.9206418407508326,47.88000106811523,-1.1797795189191969,46.91999816894531,-0.07831197687571079
5357,2007-11-07,46.16999816894531,47.31000137329102,46.16999816894531,47.1500015258789,6622200.0,-0.030653010002707703,-1.326529182334134,4.454613237155414,44.21181502312303,60.91945249531638,1.1203854196859027,0.5675957226562147,-1.7774053727149735,-3.959379199340148,36.081070239663504,1.4600028991699148,1.3434467662721516,-0.738001823425293,-2.3929866730486538,0.9169830261980678,-1.5654942482369734,0.08949060138638743,2.1000022888183594,0.0,-62.004065102610866,0.8274924248116808,11,1.0500011444091797,-0.04999732971191406,-3.469998359680176,-4.499998092651367,-4.05999755859375,2,-0.03530425206978527,1.2075480525275935,47.63000106811523,3.0833353201568414,47.70000076293945,1.9206418407508326,47.88000106811523,-0.03530425206978527
5358,2007-11-08,45.02999877929688,46.18999862670898,44.02000045776367,46.099998474121094,11533900.0,-0.02469134578426757,2.4719970703125282,1.0918326832800063,42.63657801205571,58.461550724261514,2.1458592235725646,1.7616885490650631,-0.5609265323414405,-2.80728649330549,35.64305178383897,2.1699981689453054,1.0730481594745598,-1.8550010681152287,-3.603126063887238,-0.10687607234321916,-2.729063566001237,-0.9809385702292204,3.2400016784667898,23.76466638901671,-38.50249632611569,0.8740624978860055,11,1.1150016784667898,1.1250019073486257,-2.227499008178718,-3.359998703002937,-4.129997253417976,3,-0.014656892411810452,-1.326529182334134,46.16999816894531,1.2075480525275935,47.63000106811523,3.0833353201568414,47.70000076293945,-0.014656892411810452
5359,2007-11-09,43.2400016784668,44.13000106811523,43.04999923706055,43.84000015258789,10345700.0,-0.03975121362101963,-1.2040778195576378,0.5607463974273996,29.273537191227717,54.49767234509773,3.7396782120398697,3.504540282153542,1.2872940353904383,-0.9977585033431566,35.342716726765985,1.9799995422363352,0.7178615128260546,-3.500998306274411,-5.876389057326648,-1.1256075552221745,-4.68869368180053,-2.313302930748293,4.859998779296873,3.639892662336523,-53.69379498890251,1.1876953755261186,11,2.4199981689453125,2.519998550415039,-0.32000160217285156,-1.5700016021728516,-1.2100028991699148,4,0.031914828858695454,2.4719970703125282,45.02999877929688,-1.326529182334134,46.16999816894531,1.2075480525275935,47.63000106811523,0.031914828858695454
5360,2007-11-12,42.18999862670898,43.34000015258789,42.13000106811523,43.34000015258789,9918600.0,-0.024283140864925445,1.1043434417148326,1.9166740841524474,21.574664819907753,49.71308620076695,4.509893220781876,4.508463797422571,2.3674338097809553,0.06331326110920088,35.50731484996632,1.2099990844726634,0.44412449163488077,-4.375001335144049,-7.481223143715077,-1.2687795265730202,-5.928112239429559,-2.821890430858538,5.607001757812505,0.9771590318868949,-49.1300565500708,1.5531109042855131,11,3.010002136230476,3.1100025177002024,0.8400001525878977,-0.519998550415032,-0.31999969482420454,0,0.02559852728629819,-1.2040778195576378,43.2400016784668,2.4719970703125282,45.02999877929688,-1.326529182334134,46.16999816894531,0.02559852728629819
5361,2007-11-13,40.86000061035156,41.36000061035156,39.560001373291016,41.0,32004300.0,-0.03152401184283138,3.186041766469722,0.12173843816549718,17.12709957476335,44.1451075422377,5.354165085169349,5.7546777620951275,3.6901686401917004,1.4077757990271635,36.12995150823165,2.6299972534179616,0.16136270209756276,-5.464499473571777,-9.475539546193488,-1.4534594009500665,-7.470019509882633,-3.458979437260922,6.48363982885742,16.774183704007044,-25.905682135222506,2.0055200363108554,11,3.0550003051757812,3.155000686645508,2.6274986267089844,0.9099998474121094,1.30999755859375,1,0.06558982538284219,1.1043434417148326,42.18999862670898,-1.2040778195576378,43.2400016784668,2.4719970703125282,45.02999877929688,0.06558982538284219
5362,2007-11-14,41.02000045776367,42.060001373291016,40.59000015258789,41.349998474121094,13247100.0,0.0039158062903106305,-1.470593138024882,2.357138964577657,19.76519102957164,40.180175400435814,4.5992673299904965,5.486097116943469,3.514943716144572,1.2713012855237835,36.175704149928066,1.470001220703125,-0.14760387953377574,-5.056999588012694,-9.718307811137024,-0.3956913648883642,-7.387653699574862,-2.7263454764505255,5.545276074853511,22.021111452496957,-19.089501125895833,2.3306541115621653,11,2.895000457763672,2.9950008392333984,2.704998016357422,0.9249992370605469,1.1599998474121094,2,0.07020967908278375,3.186041766469722,40.86000061035156,1.1043434417148326,42.18999862670898,-1.2040778195576378,43.2400016784668,0.07020967908278375
5363,2007-11-15,40.81999969482422,41.68999862670898,40.52999877929688,41.0,9575800.0,-0.004875688949476875,-2.0526225969984635,0.5454587490029709,19.76519102957164,35.2927990734708,4.294611346376541,5.471217463793103,3.698048566291206,1.5018867958897673,35.44220069192595,1.1599998474120952,-0.5334459752879752,-4.942500305175784,-10.129483610877273,0.2444830005257046,-7.535991958026528,-2.3490086523250397,5.044749321860351,27.571081086946762,-13.055995956824013,2.5934916528507457,11,3.095001220703125,3.1950016021728516,3.0749988555908203,1.2950000762939453,2.020000457763672,3,0.03160217847064084,-1.470593138024882,41.02000045776367,3.186041766469722,40.86000061035156,1.1043434417148326,42.18999862670898,0.03160217847064084
5364,2007-11-16,42.18999862670898,42.52000045776367,41.13000106811523,41.400001525878906,16459600.0,0.033561953506297204,-1.0902277635801874,-4.388865341414787,29.249360898753835,31.58271698604777,2.2714753206815317,3.984152264958091,2.351225760679988,0.16069027003293712,34.3397117837352,1.7000007629394531,-0.9808699012657343,-3.3685012817382898,-8.787195409044521,2.050192845567942,-6.077848345391402,-0.6591542180851775,3.0442756256362387,69.57666938472326,26.257953357569797,2.709347063653114,11,1.7250022888183665,1.825002670288093,1.9549999237060618,0.1750011444091868,0.9300003051757955,4,-0.030575898146946612,-2.0526225969984635,40.81999969482422,-1.470593138024882,41.02000045776367,3.186041766469722,40.86000061035156,-0.030575898146946612
5365,2007-11-19,42.47000122070313,42.849998474121094,41.75,41.95000076293945,10280100.0,0.006636705454095448,-1.3912958747455146,0.6582308431477795,27.561868296695522,27.907256208407798,1.3092620999243323,3.5183071208668224,2.089748860729806,-0.08779090263024614,33.49487826587797,1.0999984741210938,-1.2860507189835744,-2.8559988021850486,-8.390390600148628,2.6783929957785304,-5.623194701166838,-0.08880290320325912,2.1968457437366666,88.44992132904656,44.69823247862858,2.7671958989817904,11,0.9650001525878835,1.5450000762939382,1.942498207092278,-0.040000915527350855,-0.13000106811524148,0,-0.010360311484798324,-1.0902277635801874,42.18999862670898,-2.0526225969984635,40.81999969482422,-1.470593138024882,41.02000045776367,-0.010360311484798324
5366,2007-11-20,42.29999923706055,42.79999923706055,41.52999877929688,42.709999084472656,7339800.0,-0.00400287211575856,3.3050851841075635,-0.7884605509298208,24.86536426043058,25.757650568108637,0.7193397152015066,3.4351982845192595,2.2599193264641784,0.11737503735125188,32.215564599393495,1.2700004577636648,-1.7926678060437666,-2.753500747680661,-8.321943205419984,2.814941710058662,-5.537721976550323,0.03072048118900028,1.8561631682643736,76.29313321516533,34.64647502245599,2.784221228869661,11,0.5750007629394531,1.7150020599365234,2.1175003051757812,0.13000106811523438,0.6300010681152344,1,-0.010165492031475876,-1.3912958747455146,42.47000122070313,-1.0902277635801874,42.18999862670898,-2.0526225969984635,40.81999969482422,-0.010165492031475876
5367,2007-11-21,41.84000015258789,42.43999862670898,41.47000122070313,41.86999893188477,4771600.0,-0.010874683044193367,-1.5194847659152932,0.07316778161316967,26.082886639264558,23.918351526687402,0.5593587383716709,3.59432649816155,2.7134557138323316,0.6100605526702481,31.353755434562597,0.9699974060058452,-2.3396400799414536,-2.9054998397827134,-8.469165955986185,2.658166276420758,-5.687332897884453,-0.12366678168097422,1.8565461495336422,56.4655838625129,12.993955001021192,2.781833058101737,11,0.005001068115234375,2.1750011444091797,2.594999313354492,0.5900001525878906,0.8899993896484375,2,0.007887141853583746,3.3050851841075635,42.29999923706055,-1.3912958747455146,42.47000122070313,-1.0902277635801874,42.18999862670898,0.007887141853583746
5368,2007-11-23,41.90999984741211,42.0,41.27000045776367,41.900001525878906,1747100.0,0.0016730328529859229,6.684261248418897,-0.33329094608333915,19.32168982013303,22.81259070767688,0.0002736438335944058,3.2756365578930797,2.6528252169505038,0.564704252989273,30.17279598065509,0.7299995422363281,-2.9119863581323173,-2.571000099182129,-8.146313914373046,3.004313716008788,-5.358657006777591,0.21665680841333312,1.3728919618263689,45.348834630406515,7.73372775630429,2.7876569075954594,11,-0.45999908447265625,2.105001449584961,2.589999198913574,0.5200004577636719,-0.20000076293945312,4,0.006442387467112898,-1.5194847659152932,41.84000015258789,3.3050851841075635,42.29999923706055,-1.3912958747455146,42.47000122070313,0.006442387467112898
5369,2007-11-26,40.900001525878906,41.9900016784668,40.810001373291016,41.68999862670898,6202200.0,-0.024099220358159257,-1.432996826320695,-79.0129721480344,17.803038102535197,22.393521072413257,0.7190522047440027,4.010844748767212,3.657425897333823,1.5902102711025634,29.302501206290042,1.1800003051757812,-3.2889069923052148,-3.275998497009276,-8.937824109332809,2.3858271153142567,-6.106911303171046,-0.44508569084750604,2.0106012397648243,4.411778455531599,-27.323615368856398,2.830912806161768,11,0.30499839782714844,3.114999771118164,4.229998588562012,2.1199989318847656,0.8899993896484375,0,0.04743272748978944,6.684261248418897,41.90999984741211,-1.5194847659152932,41.84000015258789,3.3050851841075635,42.29999923706055,0.04743272748978944
5370,2007-11-27,41.06999969482422,41.58000183105469,40.400001525878906,41.02999877929688,6877100.0,0.004156434293474343,1.226404773386499,-0.05063425610715105,19.23076234900907,22.627261380662784,0.41736509362101515,3.556131928946563,3.4951774163400984,1.4354287211736647,28.967198088910962,1.1800003051757812,-3.597514333282021,-2.809500312805177,-8.46972712603933,2.8507265004289764,-5.6396137194222575,0.020613093811903127,1.5055429315842375,27.916616996081984,-0.6985714170626878,2.8301134066170777,11,0.5550003051757812,2.9450016021728516,4.107500076293945,2.3299999237060547,-0.7099990844726562,1,0.04991476143884421,-1.432996826320695,40.900001525878906,6.684261248418897,41.90999984741211,-1.5194847659152932,41.84000015258789,0.04991476143884421
5371,2007-11-28,42.02999877929688,42.36000061035156,41.06999969482422,41.29999923706055,6275000.0,0.023374703959241794,-1.1680712676029248,18.249570856383354,29.625979300002854,23.722904521821807,-0.4014311756893676,2.2781884399888455,2.5332884999049057,0.5011732181172945,27.932165809567056,1.2900009155273438,-3.6084201426125304,-1.5735012054443303,-7.0142029005070015,3.867200489618341,-4.293852052975666,1.1468496420870053,-2.4699974060058665,79.90193970151884,45.69804274590264,2.720350847531337,11,-0.4049987792968821,1.9850025177001882,3.205000877380364,1.3700008392333913,-1.7899971008300852,2,0.0073757169234967,1.226404773386499,41.06999969482422,-1.432996826320695,40.900001525878906,6.684261248418897,41.90999984741211,0.0073757169234967
5372,2007-11-29,42.75,42.959999084472656,42.0,42.18000030517578,5094500.0,0.01713065052616125,-1.064513482694406,0.780821989391992,38.29569158439999,25.78184902791385,-0.9501424661122826,1.2148663921570488,1.8158563210125536,-0.18288811198707577,27.173492888801675,0.9599990844726562,-3.421499417692381,-0.5959999084472685,-5.6545679788705385,4.462568161976002,-3.1252839436589,1.933284126764363,-3.1339986419677714,91.79690293970388,53.94795403798262,2.5292840352116337,11,-1.0699996948242188,1.2650012969970703,2.7624998092651367,0.7950000762939524,-3.529998779296868,3,0.004210533454404253,-1.1680712676029248,42.02999877929688,1.226404773386499,41.06999969482422,-1.432996826320695,40.900001525878906,0.004210533454404253
5373,2007-11-30,42.13999938964844,43.13999938964844,41.79999923706055,43.0099983215332,6717000.0,-0.014269020125182719,1.3716794442025095,-1.5263147327702749,43.57475401668396,27.373559374350528,-0.14886349931251175,1.5266736476006457,2.454595823221254,0.45220590996254373,26.421964232984706,1.3400001525878906,-3.037832819021091,-0.9670005798339858,-5.759249390560022,3.8252482308920506,-3.363124985197004,1.4291238255290324,-2.3902381225585927,63.50362118077503,20.446441496391557,2.3961244053630173,11,-0.3699989318847656,1.8750019073486328,3.4674997329711914,1.5,-2.6800003051757812,4,0.014000953040659514,-1.064513482694406,42.75,-1.1680712676029248,42.02999877929688,1.226404773386499,41.06999969482422,0.014000953040659514
5374,2007-12-03,42.68999862670898,43.099998474121094,41.849998474121094,41.86999893188477,9153400.0,0.013051714404999304,-1.9069746810737922,-0.9425295420165141,53.10173791223354,30.211322664965863,-0.6933971449204392,0.5986072340084405,1.967721234642383,-0.08058360447154911,25.514237859926382,1.25,-2.6906153964940245,-0.1575012207031321,-4.391011037908676,4.076008596502412,-2.274256129305904,1.9592536878996398,-2.736823072265615,83.5766016868212,33.74264788216572,2.116754908602772,12,-0.9199981689453054,1.2250022888183665,3.152501106262214,1.1850013732910298,-3.4399986267089773,0,-0.02295618584590875,1.3716794442025095,42.13999938964844,-1.064513482694406,42.75,-1.1680712676029248,42.02999877929688,-0.02295618584590875
5375,2007-12-04,43.31999969482422,43.650001525878906,42.22000122070313,42.22000122070313,6540200.0,0.014757579957406675,-1.6000041614937195,1.3414620530522388,66.71194891623213,34.86094318227715,-1.330011013929635,-0.39669603487770644,1.4239740650597668,-0.6836289800076543,24.670089980076767,1.4300003051757741,-2.2889347902628003,0.6914999008178739,-2.8876692477434176,4.2706690493791655,-1.0980846734627718,2.4810844750985197,-3.1756147102685546,87.20924043221376,31.822260950812066,1.7895845742806449,12,-1.2949981689453125,0.595001220703125,2.5225000381469727,0.5550003051757884,-5.270000457763672,1,-0.03531853162685217,-1.9069746810737922,42.68999862670898,1.3716794442025095,42.13999938964844,-1.064513482694406,42.75,-0.03531853162685217
5376,2007-12-05,43.900001525878906,44.290000915527344,43.61000061035156,43.93000030517578,5883900.0,0.013388777357816739,-1.2295069665057408,-0.02727165537283533,68.50899812256154,39.57495556931014,-1.8541704487218524,-1.3391256167556804,0.8987690967542221,-1.2311127358235936,23.238188048705403,0.970001220703125,-2.0402629467371796,1.4580017089843764,-1.3237320499489726,4.2397354679177255,0.06713482951769834,2.8488685884510545,-3.4751672180173827,84.33738446760498,23.70828260587546,1.3908668794666756,12,-1.5550003051757812,0.0149993896484375,1.9424982070922852,-0.025001525878899145,-5.420001983642578,2,-0.08063783126386737,-1.6000041614937195,43.31999969482422,-1.9069746810737922,42.68999862670898,1.3716794442025095,42.13999938964844,-0.08063783126386737
5377,2007-12-06,44.540000915527344,44.63999938964844,43.709999084472656,44.20000076293945,5545300.0,0.014578573289369068,2.444464067478118,-11.3337995930824,72.62774129116806,45.49785017720292,-2.3142676585881716,-2.22139354727571,0.30053386317697317,-1.8409291780249788,23.09601400863301,0.9300003051757812,-1.7663898495117394,2.1795009613037095,-0.21023565471483607,4.569237577322255,0.9846326532944403,3.3743692693129788,-3.728649946899239,96.47892715674779,30.36002698956618,1.1948683080092717,12,-2.020000457763672,-0.625,1.4499988555908203,-0.6450004577636719,-6.620002746582031,3,-0.09654241465364455,-1.2295069665057408,43.900001525878906,-1.6000041614937195,43.31999969482422,-1.9069746810737922,42.68999862670898,-0.09654241465364455
5378,2007-12-07,44.36999893188477,44.540000915527344,43.86999893188477,44.29999923706055,3709400.0,-0.0038168383508789816,2.2682731671008214,0.20588136296830284,65.52705825071791,50.80051908255656,-1.9652891166970505,-2.2170411775490706,0.5098961050549562,-1.6406280316788795,23.487703830497985,0.670001983642571,-1.4354749047481192,2.042498970031744,-0.20608315025456392,4.291081090318052,0.9182079098885936,3.1667900301748944,-3.09921015273423,90.32256741347229,23.623155365449477,1.1242910601431524,12,-1.8499984741211009,-0.454998016357429,2.037501335144036,-0.2349987030029368,-6.66999816894532,4,-0.11606936748156638,2.444464067478118,44.540000915527344,-1.2295069665057408,43.900001525878906,-1.6000041614937195,43.31999969482422,-0.11606936748156638
5379,2007-12-10,44.61999893188477,44.790000915527344,44.2400016784668,44.5,4767300.0,0.005634437818756499,1.3912859595147071,1.7142779291552408,65.37909295361733,55.92811137195748,-1.823919331921445,-2.485802723483239,0.2962029744764081,-1.871181590196393,23.228730839104074,0.5499992370605469,-1.0754937892153862,2.223499107360844,-0.21928833817150917,4.666286552893197,1.002105384594671,3.444892830127017,-2.9449048794744854,93.38513603776131,28.22100432006532,1.2213937227661753,12,-1.6899986267089915,-0.704998016357429,1.8500013351440359,-0.4849987030029368,-9.069999694824226,0,-0.1156432086717254,2.2682731671008214,44.36999893188477,2.444464067478118,44.540000915527344,-1.2295069665057408,43.900001525878906,-0.1156432086717254
5380,2007-12-11,43.27000045776367,44.70000076293945,43.0,44.4900016784668,7853300.0,-0.03025545733835533,1.0731724336847197,-10.166767333184382,55.93636131027643,58.851487150876764,-0.14419618860449646,-1.1075282072469648,1.6566088887056623,-0.5004478005345021,22.512104854338155,1.7000007629394531,-0.6753656271669044,0.8195005416870131,-1.6516504924011741,3.2906515757752004,-0.41607497535707694,2.055076058731103,-1.1588194445169933,15.083816741184645,-46.661957427319805,1.2355755170440919,12,0.024999618530273438,0.6450004577636719,3.304999351501465,0.8649997711181641,-7.939998626708984,1,-0.09290502461832972,1.3912859595147071,44.61999893188477,2.2682731671008214,44.36999893188477,2.444464067478118,44.540000915527344,-0.09290502461832972
5381,2007-12-12,43.540000915527344,44.18999862670898,42.93999862670898,43.86999893188477,6304500.0,0.006239899581864439,1.5773264799688909,0.27048990669635625,60.651634464023054,61.33548080416822,-0.19833450226101945,-1.2294918920388795,1.392953171733346,-0.7594287608197661,20.486527310121076,1.25,-0.11194516864852488,0.9555009841918931,-1.44206333304259,3.3530653014263763,-0.24328117442534847,2.1542831428091347,-1.0537851159613751,32.432516026863944,-28.742675633631613,1.1987821586172405,12,-0.24500083923339844,0.375,3.034998893737793,0.5949993133544922,-9.540000915527344,2,-0.12609098674843944,1.0731724336847197,43.27000045776367,1.3912859595147071,44.61999893188477,2.2682731671008214,44.36999893188477,-0.12609098674843944
5382,2007-12-13,43.900001525878906,44.09000015258789,43.47999954223633,43.5,4995600.0,0.008268272916438502,-1.7727146622277707,-1.212133122175058,62.03144841786939,63.38622462652215,-0.42248070213109656,-1.4363074620756038,1.0516708358038258,-1.0969436400955033,19.030830779630804,0.6100006103515625,0.47079987851311245,1.171501541137694,-1.1758445592996978,3.5188476415750856,-0.0021715090810019433,2.3451745913563897,-1.0912558100783443,51.891984403062665,-10.818957697861343,1.1736730502186965,12,-0.5800018310546875,-0.4650001525878906,2.8774986267089844,0.2349987030029297,-9.55000305175782,3,-0.12346245547275225,1.5773264799688909,43.540000915527344,1.0731724336847197,43.27000045776367,1.3912859595147071,44.61999893188477,-0.12346245547275225
5383,2007-12-14,42.11000061035156,43.75,41.97000122070313,43.599998474121094,9509200.0,-0.04077450690912032,-1.0113018702828136,-3.724980449751092,56.68507556048632,63.784373254105795,1.5229744118513722,0.47989686908456974,2.8312717355395876,0.7063205080315242,17.860451328653003,1.9300003051757741,0.8182975201358005,-0.6829994201660128,-2.875312457206185,1.5093136168741594,-1.7791559386860953,0.4131570983540698,2.6800003051757812,4.964517900671526,-62.43080008915433,1.0961565185200848,12,1.2700004577636719,0.7649993896484375,4.559999465942383,2.25,-7.470001220703118,4,-0.0995013626377449,-1.7727146622277707,43.900001525878906,1.5773264799688909,43.540000915527344,1.0731724336847197,43.27000045776367,-0.0995013626377449
5384,2007-12-17,40.900001525878906,41.93999862670898,40.59000015258789,41.790000915527344,12301900.0,-0.0287342452371091,1.268914890206779,0.5973158829884739,49.1575911689604,61.83388905996449,2.7405593683292295,1.674130965503565,4.004023313793958,1.9311440206549122,17.68731437903598,1.5200004577636719,0.9799696524919241,-1.8284986495971651,-4.166570332274297,0.5095730330799668,-2.9975344909357275,-0.6594628082586027,3.8335993957519534,7.542611368724314,-62.167754895042926,1.1690358413385655,12,1.789999008178711,1.2749996185302734,5.249999046325684,3.664999008178711,-6.060001373291016,0,-0.07823962453680344,-1.0113018702828136,42.11000061035156,-1.7727146622277707,43.900001525878906,1.5773264799688909,43.540000915527344,-0.07823962453680344
5385,2007-12-18,42.02999877929688,43.97000122070313,41.58000183105469,42.16999816894531,17588300.0,0.02762829367385189,-3.596182343706456,0.157302792874647,50.0,59.77733371301321,1.5738378677381064,0.5370125863882365,2.8378579119078466,0.8354662816087952,17.168804278551764,3.069999694824226,1.1500748500944695,-0.6765012741088796,-3.0330220615041057,1.6800195132863465,-1.8547616678064927,0.5017591195887334,2.5378581115722554,39.99997880722871,-27.24717059704127,1.1782603936976137,12,0.6600017547607351,0.14500236511229758,3.6800012588500906,2.7700023651122976,-6.879997253417976,1,-0.15417558245155716,1.268914890206779,40.900001525878906,-1.0113018702828136,42.11000061035156,-1.7727146622277707,43.900001525878906,-0.15417558245155716
5386,2007-12-19,41.86999893188477,42.25,41.36000061035156,42.09000015258789,7207800.0,-0.003806801143447114,2.2962884471382754,1.5714441416894023,45.463912376804004,56.75913050030609,1.5819593793380307,0.6989833911876175,2.9597294629537245,1.0212200962125664,16.5424219181426,0.8899993896484375,1.183649933880453,-0.8150011062622013,-3.1948684069089666,1.5648661943845639,-2.004934756585584,0.37493254406118126,2.5387436894531135,36.57139369419663,-26.431473160535276,1.1899336503233835,12,0.8200016021728445,0.30500221252440696,3.3800020217895437,2.9950008392333913,-6.329998016357429,2,-0.1561976896982855,-3.596182343706456,42.02999877929688,1.268914890206779,40.900001525878906,-1.0113018702828136,42.11000061035156,-0.1561976896982855
5387,2007-12-20,42.16999816894531,42.36000061035156,41.54999923706055,41.93999862670898,6227400.0,0.007165016592156848,1.6557229424235034,-1.045446663892423,50.15973791931204,55.05165046348321,1.0174127513854998,0.44794052763948855,2.6046366724505106,0.7585610315029925,15.815400623182008,0.8100013732910156,1.053710148245429,-0.5315017700195312,-2.891192067959544,1.8281885279204815,-1.711346918989534,0.6483433789504716,2.0859947536425736,46.74548867046546,-15.525077201768461,1.179845148970005,12,0.5200023651123047,0.4250030517578125,1.7950029373168945,1.8450031280517578,-6.229999542236328,3,-0.1937395903175978,2.2962884471382754,41.86999893188477,-3.596182343706456,42.02999877929688,1.268914890206779,40.900001525878906,-0.1937395903175978
5388,2007-12-21,42.18000030517578,42.650001525878906,41.65999984741211,42.52999877929688,10437900.0,0.00023718607220235555,2.355915327221238,-1.5217355248536153,47.11865429584375,53.0227128348417,0.7421334454624713,0.48401920503236084,2.5414227165678014,0.7976729753369085,14.843802444988718,0.9900016784667969,0.8433378310900181,-0.5349996566772433,-2.8786585772617315,1.808659263907245,-1.7068291169694874,0.6368298036150009,1.9293529066121025,47.04140976720187,-12.016315708150124,1.171829460292245,12,0.4650001525878906,0.41500091552734375,1.7850008010864258,1.835000991821289,-7.25,4,-0.18563304348990006,1.6557229424235034,42.16999816894531,2.2962884471382754,41.86999893188477,-3.596182343706456,42.02999877929688,-0.18563304348990006
5389,2007-12-24,42.84000015258789,43.11999893188477,42.20000076293945,42.77000045776367,3104000.0,0.01564722244279171,1.9206418407507893,-0.19999999999999593,47.29730019988496,52.062817155909315,-0.22005315443671947,-0.02444193527678351,1.8144733911956479,0.1920817415964109,13.410582113314678,0.9399986267089915,0.5299995027930606,0.02800025939941264,-2.154404372274982,2.210404891073807,-1.063202056437781,1.1192025752366064,1.1285789368319925,56.70495004355461,1.1582923066674908,1.091202315837197,12,-0.4500007629394531,-0.24499893188476562,1.1250009536743164,1.1750011444091797,-8.360000610351562,0,-0.1914099144195287,2.355915327221238,42.18000030517578,1.6557229424235034,42.16999816894531,2.2962884471382754,41.86999893188477,-0.1914099144195287
5390,2007-12-26,43.11999893188477,43.2400016784668,42.709999084472656,43.099998474121094,4655600.0,0.006535919194668116,3.076849719039305,0.2857220708447882,45.454529287145,50.37424991403398,-0.585096425451006,-0.15071245248686438,1.4826159337440075,-0.01903316596926885,11.628570103583941,0.5300025939941406,0.31092564211994755,0.2054990768432674,-1.81928947668235,2.2302876303688848,-0.8068951999195448,1.2178933536060796,0.7134370000618304,93.61687880835457,39.98897243444681,1.012394276762809,12,-0.7799987792968821,-0.5249977111816477,0.8450021743774343,0.8950023651122976,-7.9099998474121165,2,-0.19202223989793044,1.9206418407507893,42.84000015258789,2.355915327221238,42.18000030517578,1.6557229424235034,42.16999816894531,-0.19202223989793044
5391,2007-12-27,42.34000015258789,43.18999862670898,42.25,43.11000061035156,4286600.0,-0.01808902594197692,1.0215100515601507,-38.499141712746194,37.38531297369303,47.63579042023662,0.007578268722681969,0.68902849526512,2.201912713677885,0.815953832129729,10.679843985060558,0.9399986267089773,0.0346019674925131,-0.5899997711181655,-2.5908839953062994,1.4108844530699685,-1.590441883212229,0.41044234097589793,1.3636983481843643,46.745548773881325,-1.401598293803005,1.0004421120940652,12,-0.05999946594238281,0.2550010681152344,1.3850011825561523,1.6750011444091797,-8.380001068115234,3,-0.16981574399615396,3.076849719039305,43.11999893188477,1.9206418407507893,42.84000015258789,2.355915327221238,42.18000030517578,-0.16981574399615396
5392,2007-12-28,42.93000030517578,43.04999923706055,42.52999877929688,42.810001373291016,4098400.0,0.013934816968861785,1.8889171461571486,-0.1558426760333117,42.12254199194904,46.01773113484358,-0.8208026365821652,0.11932267654926676,1.5471433966058967,0.28429233204900584,10.25148312599247,0.7099990844726562,-0.06997631363066859,-0.008999633789059658,-2.008093322931124,1.9900940553530049,-1.0085464783600884,0.9905472107819691,0.6491502616690994,80.37968265618511,36.01557031283811,0.9995468445710316,12,-0.6499996185302734,-0.33499908447265625,0.5150003433227539,1.085000991821289,-10.170001983642585,4,-0.17214067871221228,1.0215100515601507,42.34000015258789,3.076849719039305,43.11999893188477,1.9206418407507893,42.84000015258789,-0.17214067871221228
5393,2007-12-31,42.72999954223633,43.13999938964844,42.5,42.58000183105469,3416700.0,-0.004658764535702575,-3.129010028917738,1.2499920526432908,39.60395956503199,44.95621651218487,-0.5851399599622837,0.38555891744891824,1.6419643584814025,0.5291276059458312,9.63309131840525,0.6399993896484375,-0.2560312226204289,-0.23850040435790731,-2.2050982293160644,1.7280974206002497,-1.2217993168369858,0.7447985081211712,0.7295850080382706,50.96137622418663,12.269417643272227,0.9832989124790775,12,-0.06499862670898438,-0.13499832153320312,0.20000171661376953,1.2850017547607422,-10.110000610351555,0,-0.1589047738887942,1.8889171461571486,42.93000030517578,1.0215100515601507,42.34000015258789,3.076849719039305,43.11999893188477,-0.1589047738887942
5394,2008-01-02,41.709999084472656,43.25,41.45000076293945,42.900001525878906,6047700.0,-0.023870827725037902,-1.1052633927177167,-7.933470664530404,41.09588086645902,43.96686994179142,0.6278688396677481,1.4001629218821705,2.569843799737569,1.5801835659303336,9.259014724594698,1.7999992370605469,-0.530547873021554,-1.209500885009767,-3.2526614786418406,0.8336597086223065,-2.2310811818258074,-0.1879205881937267,1.634802089894471,14.44435731860577,-26.10886925304149,1.021580296816037,1,0.595001220703125,0.8850021362304688,1.0225019454956055,2.305002212524414,-8.520000457763672,2,-0.16255092131663118,-3.129010028917738,42.72999954223633,1.8889171461571486,42.93000030517578,1.0215100515601507,42.34000015258789,-0.16255092131663118
5395,2008-01-03,41.790000915527344,42.209999084472656,41.5,41.54999923706055,5186700.0,0.0019180492162722551,-3.1764633284340675,-0.20168166897471407,39.789964630588635,43.33643130332305,0.5702064645905196,1.2644914402274736,2.3693490608975196,1.5270678874019694,9.40610128662686,0.7099990844726562,-0.6349562933001067,-1.0529991149902358,-3.1469615146761,1.0409632846956285,-2.099980314833168,-0.006017915147303654,1.4599990844726562,18.888905372155666,-21.754172503676894,1.0469811998429333,1,0.5599994659423828,0.8050003051757812,0.8199996948242188,2.2250003814697266,-7.950000762939453,3,-0.1749222592281623,-1.1052633927177167,41.709999084472656,-3.129010028917738,42.72999954223633,1.8889171461571486,42.93000030517578,-0.1749222592281623
5396,2008-01-04,40.36000061035156,41.4900016784668,40.0099983215332,41.29999923706055,8938700.0,-0.034218719163618294,1.2424233666925795,-3.9166335532067076,31.63899823827458,41.27857133876333,1.9707317266750763,2.546232372468964,3.639445502339335,2.979584353518426,10.484453451890289,1.7800025939941406,-0.5970847486604143,-2.30599937438965,-4.611538546809385,-0.0004602019699149196,-3.458768960599521,-1.1532297881797788,2.8899993896484375,10.802534182142281,-27.243729579133586,1.1527695862098681,1,1.269998550415039,2.039999008178711,2.4600000381469727,3.655000686645508,-5.979999542236328,4,-0.12760162160547717,-3.1764633284340675,41.790000915527344,-1.1052633927177167,41.709999084472656,-3.129010028917738,42.72999954223633,-0.12760162160547717
5397,2008-01-07,40.2400016784668,40.75,39.68000030517578,40.38999938964844,7757600.0,-0.0029732143228459185,1.4597724332975248,0.1595722662987237,38.26850978348118,40.295221948500824,1.9983141762580487,2.4533534673827546,3.5867898208674305,3.1283364810584686,11.846719194002855,1.0699996948242188,-0.6571451300284892,-2.210998344421384,-4.581775045062699,0.15977835621993108,-3.3963866947420414,-1.0256099941007264,2.815598220825194,15.686314318259045,-25.448039091616174,1.1853883503206561,1,1.2249984741210938,1.9949989318847656,2.5799989700317383,3.7749996185302734,-5.240001678466797,0,-0.15606367624369888,1.2424233666925795,40.36000061035156,-3.1764633284340675,41.790000915527344,-1.1052633927177167,41.709999084472656,-0.15606367624369888
5398,2008-01-08,39.22000122070313,40.18999862670898,39.18999862670898,39.900001525878906,8896200.0,-0.025347922843390158,-1.702682640163257,4.533404542102137,39.20308117755513,39.39586427935306,2.854460206069028,3.233531403249863,4.444513719011411,4.175123226593577,13.377363777204357,1.0500030517578196,-0.6813057364176842,-2.973498916625971,-5.5742452834326315,-0.3727525498193103,-4.273872100029301,-1.6731257332226406,3.565550711059565,0.7389798976800552,-42.8002845968781,1.3003731834033312,1,1.99999809265136,2.769998550415032,3.6274995803832937,4.795000076293938,-4.260002136230476,1,-0.16471195048713771,1.4597724332975248,40.2400016784668,1.2424233666925795,40.36000061035156,-3.1764633284340675,41.790000915527344,-0.16471195048713771
5399,2008-01-09,39.459999084472656,39.61999893188477,38.91999816894531,39.40999984741211,9059100.0,0.006119272215698857,2.783798830843356,-0.07352825679632968,31.349782855674803,37.828670231411934,2.329567178494834,2.7269506007241944,4.04812990945851,3.9670919583592195,14.815876278221754,0.7000007629394602,-0.7872039559023349,-2.47550106048584,-5.086461343233175,0.13545922226149543,-3.780981201859504,-1.1700209191121758,2.965997516784668,16.413397120310186,-26.43452775707496,1.305480141373666,1,1.625,2.395000457763672,3.432501792907715,4.555002212524414,-4.790000915527351,2,-0.1733400991202606,-1.702682640163257,39.22000122070313,1.4597724332975248,40.2400016784668,1.2424233666925795,40.36000061035156,-0.1733400991202606
5400,2008-01-10,39.25,39.5,38.68999862670898,39.34000015258789,8393300.0,-0.005321821828305318,2.9512276816866896,-1.8000305180437934,31.12392326850356,37.13296026416866,2.1600263722933732,2.761945895012367,4.096078501010908,4.202412851841302,15.893820167123446,0.8100013732910227,-0.8772465948611696,-2.4845001220703153,-5.275624753000287,0.306624508859656,-3.880062437535301,-1.0889378066053297,2.7552767893798844,20.000027247808116,-22.665216728683735,1.395562315464984,1,1.7199993133544922,2.489999771118164,3.592500686645508,4.76500129699707,-4.349998474121094,3,-0.15439493944690486,2.783798830843356,39.459999084472656,-1.702682640163257,39.22000122070313,1.4597724332975248,40.2400016784668,-0.15439493944690486
5401,2008-01-11,38.04999923706055,39.18999862670898,37.91999816894531,38.84000015258789,10801200.0,-0.030573267845591112,-1.419041460189195,8.777773068282965,23.724497119271092,35.08873305609333,3.0033266515869457,3.7203028767341664,5.099012695193949,5.414308315764458,17.120816708708308,1.3300018310546875,-1.065815382278302,-3.410000801086426,-6.5156153122092775,-0.3043862899635741,-4.962808056647852,-1.857193545525,3.491138609545409,4.59367434637968,-36.00406937773126,1.552807255561427,1,2.5349998474121094,3.3050003051757812,4.920001983642578,5.965002059936523,-2.999999999999993,4,-0.11064386777627411,2.9512276816866896,39.25,2.783798830843356,39.459999084472656,-1.702682640163257,39.22000122070313,-0.11064386777627411
5402,2008-01-14,38.47999954223633,38.63999938964844,38.02999877929688,38.47999954223633,7212600.0,0.011300928089295725,2.812507450587658,-0.0,27.602896399543894,33.755281593261316,2.096143052805388,3.018173331605915,4.461596030456903,5.00856387018969,18.41412166805626,0.6100006103515554,-1.2726717375809429,-2.709000396728513,-5.863645149634266,0.4456443561772403,-4.286322773181389,-1.1316780202756362,2.4817559559439246,24.66965904679649,-14.488701642539645,1.577322376452876,1,2.104999542236328,2.875,4.650001525878906,5.535001754760742,-3.700000762939453,0,-0.10654881816255901,-1.419041460189195,38.04999923706055,2.9512276816866896,39.25,2.783798830843356,39.459999084472656,-0.10654881816255901
5403,2008-01-15,37.91999816894531,38.41999816894531,37.7400016784668,38.08000183105469,7776000.0,-0.014553050414575663,-1.6153880012324486,-100.0,19.852928458062863,31.394953547883965,2.1256251207874897,3.4237108026963767,4.834990574185497,5.579592007255812,18.70578797146755,0.7399978637695312,-1.3712249338144673,-3.0595016479492188,-6.50016547675861,0.38116218086017284,-4.7798335623539145,-1.339169733544523,2.555076156557348,9.574295395978293,-26.234138838005695,1.7203319144046956,1,2.055002212524414,3.345003128051758,5.297502517700195,6.095003128051758,-2.829998016357422,1,-0.07700417484029976,2.812507450587658,38.47999954223633,-1.419041460189195,38.04999923706055,2.9512276816866896,39.25,-0.07700417484029976
5404,2008-01-16,37.70000076293945,38.36999893188477,37.459999084472656,37.75,8595200.0,-0.005801619636839228,-2.4339448814930775,0.3124880793438871,16.54321487675692,28.811981353013778,1.9187639747488987,3.57497077397948,4.831028835247089,5.812163295692855,18.26050102871111,0.9099998474121165,-1.5931185574600164,-3.1194990158081026,-6.860258573948663,0.6212605423324575,-4.989878794878386,-1.249119236737819,2.2827604860967554,11.764782880244738,-16.0401203164728,1.870379779070281,1,1.7749996185302734,3.424999237060547,5.517499923706055,6.315000534057617,-2.1599998474121094,2,-0.0726790881436884,-1.6153880012324486,37.91999816894531,2.812507450587658,38.47999954223633,-1.419041460189195,38.04999923706055,-0.0726790881436884
5405,2008-01-17,35.54999923706055,37.52000045776367,34.900001525878906,37.18999862670898,16896300.0,-0.05702921703896724,1.278256917861384,32.80048828870055,14.14994698900783,26.868753436428587,3.4537335273076764,5.496419976226775,6.7332732938305355,7.965397938883527,19.958508526261706,2.799999237060547,-1.8604287454770017,-4.945500564575198,-9.314551967491312,-0.5764491616590846,-7.130026266033255,-2.7609748631171414,3.928209579062951,15.151472038428013,-9.833837369440927,2.1845257014580572,1,2.2750015258789062,4.250001907348633,7.872501373291016,8.465002059936523,0.31999969482422586,3,-0.024753898368522265,-2.4339448814930775,37.70000076293945,-1.6153880012324486,37.91999816894531,2.812507450587658,38.47999954223633,-0.024753898368522265
5406,2008-01-18,35.33000183105469,36.0099983215332,34.799999237060554,35.040000915527344,13735800.0,-0.006188394113283535,-2.142837326357965,-0.1768298923510647,8.241759623728186,23.532447863122695,3.224255973800176,5.482422044946233,6.700105674081954,8.180995127410213,21.624824481852446,1.2099990844726491,-2.1151146528805214,-4.838498115539551,-9.722962027024941,0.045965795945839716,-7.2807300712822425,-2.396266159796859,3.2325655270198936,13.80215033681574,-4.003631228203863,2.442231955742694,1,2.164997100830078,4.164997100830078,8.274998664855957,8.684999465942383,0.12999725341796875,4,-0.01217096753156166,1.278256917861384,35.54999923706055,-2.4339448814930775,37.70000076293945,-1.6153880012324486,37.91999816894531,-0.01217096753156166
5407,2008-01-22,34.0,34.490001678466804,32.990001678466804,33.009998321533196,10188900.0,-0.037645110730949116,-1.9126355983363796,3.413788113967034,7.331378627178708,19.99114757974754,3.996280435008842,6.502343608568481,7.803335485764812,9.497860183403176,23.65314016862906,2.3400001525878835,-2.4363646018499097,-5.76000003814697,-11.266596934318457,-0.2534031419754825,-8.513298486232713,-3.006701590061226,3.8100537338717757,18.60034943492554,4.782456679871526,2.7532984480857454,1,2.3050003051757884,4.540000915527344,9.605000495910645,10.01500129699707,1.3400001525878906,1,0.030882330501780908,-2.142837326357965,35.33000183105469,1.278256917861384,35.54999923706055,-2.4339448814930775,37.70000076293945,0.030882330501780908
5408,2008-01-23,34.34999847412109,34.47999954223633,32.610000610351555,33.209999084472656,10292400.0,0.010294072768267215,1.6714241339284357,1.1515125826997838,11.50626312798859,17.786312054449073,3.2216110212770843,5.834818175982257,7.262707667706685,9.11459210884631,26.064214036409783,1.8699989318847727,-2.5681376715213275,-5.0185014724731545,-10.901190863470475,0.8641879185241663,-7.959846167971818,-2.0771567769744905,2.4960448486696976,30.20830504871349,15.789311353457292,2.9413446954986617,1,1.7050018310546946,3.940002441406257,9.02750205993653,9.665002822875984,-0.6999969482421804,2,0.012518204491326124,-1.9126355983363796,34.0,-2.142837326357965,35.33000183105469,1.278256917861384,35.54999923706055,0.012518204491326124
5409,2008-01-24,34.639999389648445,34.700000762939446,33.560001373291016,33.560001373291016,7290400.0,0.008442530666947334,-1.1111138583261086,0.9473671882319994,13.408372658177242,15.817917542190592,2.4317116588473837,5.16374329208579,6.8392226654045984,8.793149169475456,28.896832393941015,1.1399993896484304,-2.81888600281971,-4.318500518798821,-10.324183212771388,1.6871821751737457,-7.321341865785108,-1.3156591718125341,1.358835390654491,41.344171942629046,26.3549840136523,3.0028413469862847,1,1.2600002288818217,3.650001525878899,8.487501144409173,9.375001907348626,-1.7799987792968892,3,0.01299078437841783,1.6714241339284357,34.34999847412109,-1.9126355983363796,34.0,-2.142837326357965,35.33000183105469,0.01299078437841783
5410,2008-01-25,34.84000015258789,35.61999893188477,34.720001220703125,34.97999954223633,9220200.0,0.005773694181969713,-3.7368642961833047,-0.12962930258022273,17.681485177394606,15.146471770870983,1.721389056235715,4.544625527664955,6.539159604859293,8.554087602404351,31.61846784038066,0.9799995422363281,-3.0309153850444304,-3.7044998168945327,-9.643489879468497,2.2344902456794316,-6.673994848181515,-0.7350047856075506,-2.2299995422363352,65.58826598331187,48.001175341735525,2.969495031286981,1,0.7849998474121094,3.450000762939453,7.592500686645508,9.17500114440918,-1.7700004577636719,4,0.02009187026043846,-1.1111138583261086,34.639999389648445,1.6714241339284357,34.34999847412109,-1.9126355983363796,34.0,0.02009187026043846
5411,2008-01-28,35.150001525878906,35.31999969482422,34.799999237060554,35.220001220703125,5746400.0,0.008897857977419932,2.851903133742071,0.5,20.847649372934484,14.395888767914379,1.069200371482033,3.8665910153354304,6.173511480303162,8.195254498558263,34.139583909754876,0.5200004577636648,-3.2266753908734955,-3.034998512268068,-8.87626924833215,2.8062722237960145,-5.9556338803001125,-0.11436314423602312,-2.479800949096685,84.38545953186906,63.808493893209075,2.920635368032041,1,0.36499786376953125,2.779998779296875,7.282499313354492,8.864999771118164,-2.730003356933601,0,0.020483566849229806,-3.7368642961833047,34.84000015258789,-1.1111138583261086,34.639999389648445,1.6714241339284357,34.34999847412109,0.020483566849229806
5412,2008-01-29,35.540000915527344,35.849998474121094,34.77000045776367,35.400001525878906,5445400.0,0.011095287986297997,1.8421205854598752,-2.0,27.283944454229683,15.221557211932915,0.24395998756664738,3.0509904103736147,5.726091788449317,7.7534053239718475,36.594081106613096,1.0799980163574219,-3.423337297894207,-2.275499153137204,-7.778082209400289,3.2270839031258802,-5.026790681268743,0.47579237499433447,-2.810804371643073,90.43216780911433,64.56384360775817,2.751291528131541,1,-0.05000114440917969,2.3899993896484375,6.892499923706055,8.475000381469727,-3.0699996948242188,1,-0.002251036268818285,2.851903133742071,35.150001525878906,-3.7368642961833047,34.84000015258789,-1.1111138583261086,34.639999389648445,-0.002251036268818285
5413,2008-01-30,35.939998626708984,36.45000076293945,35.209999084472656,35.540000915527344,8767300.0,0.0112548593381403,-1.3396227773119376,2.857138964577657,28.69248684598827,16.57147631962529,-0.5212523974488121,2.2305839448302436,5.27858550998544,7.3038364007423695,39.045917720427035,1.2400016784667969,-3.4492991752690756,-1.536001396179202,-6.5806961883450015,3.5086933959865974,-4.058348792262102,0.9863459999036976,-3.0859700056152377,82.35286353148645,53.00464148158973,2.522347396082898,1,-0.8749980926513672,1.9900016784667969,6.702502250671387,8.075002670288086,-3.3899993896484304,2,-0.016694448999650224,1.8421205854598752,35.540000915527344,2.851903133742071,35.150001525878906,-3.7368642961833047,34.84000015258789,-0.016694448999650224
5414,2008-01-31,34.93000030517578,35.130001068115234,33.439998626708984,33.86999893188477,16394600.0,-0.02810234724891214,1.315067240437801,2.650018596755564,26.158935657071254,17.905808393854556,0.06090490640929147,2.852865991828132,6.184193554284668,8.270022229663098,41.10083426493226,2.5,-3.577657692118251,-2.2069997787475586,-6.9562809139517015,2.5422813564565843,-4.58164034634963,0.16764078885451283,-1.8602133555712896,49.50168176069065,18.187304491620523,2.3746405676020723,1,-0.39999961853027344,3.0,7.690000534057617,9.085000991821289,-2.9899997711181676,3,-0.03664468274016053,-1.3396227773119376,35.939998626708984,1.8421205854598752,35.540000915527344,2.851903133742071,35.150001525878906,-0.03664468274016053
5415,2008-02-01,34.47999954223633,34.990001678466804,33.439998626708984,34.669998168945305,12343100.0,-0.012882930403890436,2.734921707318147,-0.179243755240698,28.51985112118163,20.158929671349384,0.383492961953003,2.8745182641542897,6.5133959888968604,8.66899748165089,43.266801052925,1.5500030517578196,-3.6225735389643177,-2.2915004730224595,-6.6413793053693055,2.0583783593243865,-4.4664398891958825,-0.1165610568490365,-1.207399763831738,34.55150091121774,-0.13696394082219854,2.1749394161734226,2,0.05000114440917969,3.450000762939453,8.012500762939453,9.535001754760742,-1.8800010681152415,4,-0.046983728346641995,1.315067240437801,34.93000030517578,-1.3396227773119376,35.939998626708984,1.8421205854598752,35.540000915527344,-0.046983728346641995
5416,2008-02-04,35.209999084472656,35.459999084472656,34.509998321533196,34.549999237060554,7861500.0,0.021171680740369903,-1.5675638058220096,-3.4737085148674804,31.010443236087312,22.789936850117005,-0.4082510615447461,1.8328839777622505,5.674070687480544,7.883396394478723,44.416297900967535,0.9799995422363281,-3.6217471125389693,-1.3040008544921875,-5.359190918608427,2.7511892096240516,-3.3315958865503106,0.7235941775659356,-1.7700004577636719,58.80396018523447,21.90434887577588,2.0275950320581204,2,-0.6799983978271484,2.720001220703125,7.257501602172852,8.805002212524414,-1.8699989318847656,0,-0.060778172260508856,2.734921707318147,34.47999954223633,1.315067240437801,34.93000030517578,-1.3396227773119376,35.939998626708984,-0.060778172260508856
5417,2008-02-05,33.959999084472656,34.759998321533196,33.790000915527344,33.990001678466804,7366800.0,-0.03550127896911082,-4.243244357840218,-0.04545848625842815,28.709671862040793,24.701426709456136,0.9336627062724361,2.7281526579899236,6.812795172954829,9.069323042999791,45.547766956392344,1.4199981689453125,-3.413099654924423,-2.2400007247924805,-6.045249190003489,1.5652477404185277,-4.1426249573979845,-0.3373764921869764,-0.5200004577636719,17.27575045560887,-22.126904937648195,1.9026242326055043,2,0.9850006103515625,3.970001220703125,8.47750186920166,10.055002212524414,-0.6599998474121023,1,-0.04534749579046593,-1.5675638058220096,35.209999084472656,2.734921707318147,34.47999954223633,1.315067240437801,34.93000030517578,-0.04534749579046593
5418,2008-02-06,32.759998321533196,34.689998626708984,32.40999984741211,34.47999954223633,13228200.0,-0.03533571246437783,1.1308405883904824,57.32841703749461,25.972747918243726,26.097468405019086,2.1058565660678354,3.6041587930087218,7.883025402964769,10.205126541726536,46.65131051317451,2.279998779296875,-3.165279937178333,-3.1170013427734418,-6.939544455389857,0.7055417698429736,-5.028272899081649,-1.205729786465234,3.690002441406257,11.475362677742815,-30.125233697956283,1.9112715563082066,2,1.6700019836425852,5.070001602172859,9.67750263214112,11.255002975463874,-0.14999771118164062,2,-0.008852170808551496,-4.243244357840218,33.959999084472656,-1.5675638058220096,35.209999084472656,2.734921707318147,34.47999954223633,-0.008852170808551496
5419,2008-02-07,32.61999893188477,33.06999969482422,32.080001831054695,32.40999984741211,13594100.0,-0.004273485861456927,-1.27586993124739,-0.12209240432214127,32.28535976715118,27.720121137214257,2.1559018067498883,3.37867476442468,7.921512113473106,10.277866143727216,47.70816794114323,0.9899978637695241,-2.742208077380198,-2.9150007247924705,-6.609580227931474,0.7795787783465329,-4.762290476361969,-1.0677109732229724,3.7492018127441327,15.976258568968236,-27.7732544052824,1.847289751569501,2,1.6450023651122976,5.045001983642571,10.010002136230462,11.395002365112298,-1.829998016357429,3,-0.002145913461566562,1.1308405883904824,32.759998321533196,-4.243244357840218,33.959999084472656,-1.5675638058220096,35.209999084472656,-0.002145913461566562
5420,2008-02-08,33.189998626708984,33.279998779296875,32.18000030517578,32.650001525878906,9771200.0,0.017473933583334933,2.0555623254902167,2.5714259763850174,37.58698683575246,29.580047521971807,1.4832111288637577,2.457388553518605,7.249049826665633,9.648826824714185,48.62151699871509,1.0999984741210938,-2.401794364268774,-2.042000961303714,-5.435453807634062,1.3514518850266342,-3.7387273844688877,-0.3452745381385398,3.0076341613769557,32.840168569126064,-14.090346452180071,1.6967264231651737,2,1.075002670288086,3.9550018310546875,9.260002136230469,10.825002670288086,-1.3099994659423828,4,-0.03766189046014179,-1.27586993124739,32.61999893188477,1.1308405883904824,32.759998321533196,-4.243244357840218,33.959999084472656,-0.03766189046014179
5421,2008-02-11,33.84000015258789,34.139999389648445,33.150001525878906,33.279998779296875,9909400.0,0.01958425889646853,-1.4146410677484507,1.0370451478909555,48.99244411155253,31.992103039452125,0.7016277207536987,1.555567538353209,6.471077851898812,8.932587409760544,48.88822957058301,0.9899978637695384,-2.0685590400710865,-1.1814994812011719,-4.354048392952116,1.9910494305497686,-2.7677739370766403,0.4047749746742966,2.192927397216799,65.67166516023893,14.531430947468706,1.586274455875471,2,0.4250011444091797,2.9450016021728516,8.632500648498535,10.17500114440918,0.9099998474121094,0,-0.03664307543958378,2.0555623254902167,33.189998626708984,-1.27586993124739,32.61999893188477,1.1308405883904824,32.759998321533196,-0.03664307543958378
5422,2008-02-12,34.380001068115234,35.02000045776367,33.90999984741211,33.950000762939446,9894800.0,0.015957473791147425,-3.352925336963514,0.7678558047969828,50.18451777400014,34.38010647589789,-0.022600007837944247,0.730087871862338,5.783531529319646,8.326900122304707,48.89083607694115,1.1800003051757812,-1.8287383743417038,-0.43649864196777344,-3.167176820949379,2.2941795370138323,-1.8018377314585763,0.9288404475230294,1.4948094529394567,78.23130310897966,23.433592271031344,1.3653390894908033,2,-0.6100006103515625,2.0349998474121094,7.634998321533203,9.635000228881836,0.06999969482421164,1,-0.030250171123230807,-1.4146410677484507,33.84000015258789,2.0555623254902167,33.189998626708984,-1.27586993124739,32.61999893188477,-0.030250171123230807
5423,2008-02-13,35.0,35.36000061035156,34.419998168945305,34.689998626708984,9843400.0,0.018033708918635538,-1.211764494688589,0.7209329146040583,52.12766341199904,37.26552067088986,-0.8827954721957667,-0.12636526510314638,5.039814717017009,7.6605994256157,48.64271400723472,0.9799995422363281,-1.617492256431106,0.3295001983642578,-1.9826879183428332,2.641688315071349,-0.8265938599892877,1.4855942567178033,0.7230181734546903,89.02436755087038,31.181305506650773,1.1560940583535444,2,-1.2299995422363281,1.135000228881836,6.850000381469727,9.01500129699707,1.0999984741210938,2,-0.048571450369698455,-3.352925336963514,34.380001068115234,-1.4146410677484507,33.84000015258789,2.0555623254902167,33.189998626708984,-0.048571450369698455
5424,2008-02-14,34.959999084472656,35.209999084472656,34.669998168945305,35.20000076293945,6616600.0,-0.0011428833007812722,3.153880012324541,-0.7741955331323448,50.72288519828385,39.732524457234554,-0.9365834845999217,-0.3184927320302364,4.9353513112964436,7.667167960355329,48.239257950925094,0.5400009155273509,-1.5223257156097532,0.4264993667602539,-1.4045238883606999,2.2575226218812077,-0.489012260800223,1.3420109943207308,0.6172984352860311,87.42133687132475,29.29567194733869,0.9155116275604772,2,-1.1899986267089844,0.8900012969970774,6.645000457763672,8.870000839233398,1.5800018310546875,3,-0.06721963774778372,-1.211764494688589,35.0,-3.352925336963514,34.380001068115234,-1.4146410677484507,33.84000015258789,-0.06721963774778372
5425,2008-02-15,34.669998168945305,34.950000762939446,34.209999084472656,34.93000030517578,5665200.0,-0.008295220913096424,3.9332943390470305,1.0833346578717613,47.10142857669381,41.52041171730195,-0.6892823810667181,-0.10308480826253685,5.054229603518721,7.928895970892789,46.87464977676109,0.75,-1.4797990068214943,0.18049850463866335,-1.5889325501672573,1.949929559444584,-0.704217022764297,1.0652140320416237,0.76740752326522,68.7781571379744,13.396920678649415,0.8847155274029618,2,-0.9499969482421804,1.1200027465820384,6.800001144409187,9.025001525878913,2.5300025939941477,4,-0.11191224281325063,3.153880012324541,34.959999084472656,-1.211764494688589,35.0,-3.352925336963514,34.380001068115234,-0.11191224281325063
5426,2008-02-19,34.900001525878906,35.529998779296875,34.799999237060554,35.40999984741211,6413100.0,0.006634074677847046,-1.0563283420104121,1.9615158895506961,46.05911839181439,43.4481279983879,-1.0816279935603461,-0.3867851241732012,4.633550051321244,7.651870843937715,45.21880118198916,0.8600006103515696,-1.309497559585644,0.43200187683105185,-1.3045726459188174,2.168576399580921,-0.4362853845438863,1.30028913820599,-2.8199996948242116,61.111255012680346,9.743872615581651,0.8682872613749357,2,-1.095001220703125,0.7349987030029297,6.454998016357422,8.579998016357422,0.779998779296875,1,-0.08653301527430957,3.9332943390470305,34.669998168945305,3.153880012324541,34.959999084472656,-1.211764494688589,35.0,-0.08653301527430957
5427,2008-02-20,35.049999237060554,35.279998779296875,34.25,34.34999847412109,6438600.0,0.004297928499241488,-1.2888919971686397,-1.3725550327990526,44.34562211534831,45.48955846473285,-1.1854074529570013,-0.478625596002594,4.270055551467685,7.444548257403959,43.06166241589782,1.029998779296875,-1.1436295606757056,0.5294996261596765,-1.2109847302677181,2.269983982587071,-0.34074255205401727,1.3997418043733703,-2.900997467041016,63.63638990838999,15.519733798524555,0.8702421782136964,2,-1.2449989318847727,0.3100013732910085,5.920000076293938,8.045000076293938,0.2800025939941335,2,-0.008559179560362007,-1.0563283420104121,34.900001525878906,3.9332943390470305,34.669998168945305,3.153880012324541,34.959999084472656,-0.008559179560362007
5428,2008-02-21,34.779998779296875,35.529998779296875,34.669998168945305,35.139999389648445,6057000.0,-0.007703294255087756,-1.9655099839519656,-0.514286025689233,48.94809661182353,47.34097366969645,-0.6690997233777054,-0.1842030393079952,4.324500460895187,7.654433126301498,40.61214431106428,0.8600006103515696,-1.0559225379230668,0.23799915313720987,-1.5042396783807277,1.9802379846551474,-0.6331202626217589,1.1091185688961787,-2.5633770690917927,43.18180504580528,-4.56303821083408,0.8711194157589677,2,-0.9249992370605469,0.470001220703125,6.190000534057617,8.315000534057617,0.8100013732910156,3,-0.009488154914883529,-1.2888919971686397,35.049999237060554,-1.0563283420104121,34.900001525878906,3.9332943390470305,34.669998168945305,-0.009488154914883529
5429,2008-02-22,35.09000015258789,35.189998626708984,34.459999084472656,34.84999847412109,5974300.0,0.00891320828554898,2.318190093893864,-0.6666701987877827,54.36337718867401,49.20501704224329,-0.6614432022144285,-0.48355503519531595,3.790042013580276,7.2821554150621495,38.33424797887698,0.7299995422363281,-0.8197650313458382,0.5255004882812528,-1.2336085734597688,2.2846095500222745,-0.35405404258926154,1.4050550191517672,-2.807110901000975,66.66676299742797,16.540344938534574,0.879554530870511,2,-0.75,0.13500022888184304,5.530000686645508,7.915000915527344,2.1599998474121094,4,0.028783081138251676,-1.9655099839519656,34.779998779296875,-1.2888919971686397,35.049999237060554,-1.0563283420104121,34.900001525878906,0.028783081138251676
5430,2008-02-25,35.540000915527344,35.849998474121094,35.009998321533196,35.080001831054695,8105100.0,0.012824188115777568,-1.7999720258379106,1.9166494476674016,52.45902757722054,49.59019298287306,-0.8303615636931667,-0.9258957740845801,3.1597065504592763,6.766433971973115,36.75337878891122,0.8400001525878977,-0.4012966339362052,0.9405012130737305,-0.8688260478545189,2.74982847400198,0.035837582609602237,1.8451648435378587,-3.1921694733862296,80.62513411057864,30.29115345175577,0.9046636304641259,2,-0.6600017547607422,-0.7399997711181641,4.7599992752075195,7.32499885559082,0.9599990844726562,0,0.02813730934832659,2.318190093893864,35.09000015258789,-1.9655099839519656,34.779998779296875,-1.2888919971686397,35.049999237060554,0.02813730934832659
5431,2008-02-26,35.86999893188477,36.459999084472656,35.439998626708984,35.61000061035156,6541500.0,0.009285256270583186,-2.399988555951859,0.5652148673975662,66.49394030234251,51.402351041577774,-0.9410872961566952,-1.2639932913899443,2.6407860753838577,6.36829455161044,34.901477097777004,1.0200004577636719,-0.059099901856498605,1.234499359130865,-0.6481139210318503,3.1171126392935804,0.2931927190495074,2.1758059992122227,-3.3820808084644582,73.30314945679412,18.011431728778817,0.9413066400813584,2,-0.5349998474121165,-1.5999984741211009,2.9425020217895437,5.715002059936516,1.1399993896484304,1,0.03707839059544682,-1.7999720258379106,35.540000915527344,2.318190093893864,35.09000015258789,-1.9655099839519656,34.779998779296875,0.03707839059544682
5432,2008-02-27,35.459999084472656,35.83000183105469,35.02000045776367,35.47999954223633,6385200.0,-0.011430160569301462,1.2499880791544147,-0.07692533415496364,76.99998703003915,54.165942554693345,-0.4042948735323648,-0.9067856601262818,2.841598386915905,6.711068868094856,33.63266789049892,0.8499984741211009,0.20794025874547373,0.8284996032714815,-1.0463456464076444,2.7033448529506074,-0.10892302156808142,1.7659222281110445,-2.7337561033892044,50.0,-10.386642665219107,0.9374226248395616,2,-0.125,-1.1899986267089844,3.0349998474121094,6.075000762939453,1.5100021362304759,2,0.006204208301840097,-2.399988555951859,35.86999893188477,-1.7999720258379106,35.540000915527344,2.318190093893864,35.09000015258789,0.006204208301840097
5433,2008-02-28,35.34000015258789,35.70000076293945,34.970001220703125,35.29999923706055,5330500.0,-0.003384064720331925,-1.0857220708446866,-2.0,77.30923079515676,57.11998095434589,-0.25814131242665894,-0.879114513512306,2.804408299296739,6.758150856785377,32.9327660117282,0.7299995422363281,0.31882552949452503,0.7385005950927734,-1.066070539424075,2.543071729609622,-0.1637849721656508,1.6407861623511977,-2.389731805301089,44.00005340576172,-21.095233193578352,0.902285567258423,2,-0.005001068115234375,-1.0699996948242188,2.082500457763672,5.290000915527344,1.5799980163574219,3,-0.00028291798217416897,1.2499880791544147,35.459999084472656,-2.399988555951859,35.86999893188477,-1.7999720258379106,35.540000915527344,-0.00028291798217416897
5434,2008-02-29,33.650001525878906,34.919998168945305,33.47999954223633,34.90999984741211,12307400.0,-0.047821126751897536,1.2500067055489301,-31.499237078008775,53.77051415220885,57.860990462736446,1.3706286218863326,0.7484462433573782,4.353346932752558,8.358437835265882,31.763296749906146,1.8600006103515625,0.3443142373244399,-0.88749809265137,-2.7333344640255532,0.9583382787228132,-1.810416278338458,0.035420093035718025,-0.48914933436095254,5.704765428084625,-60.848672622382594,0.922918185687091,2,1.319997787475586,0.6199989318847656,3.5224990844726562,6.309999465942383,3.1800003051757812,4,0.0576522596950555,-1.0857220708446866,35.34000015258789,1.2499880791544147,35.459999084472656,-2.399988555951859,35.86999893188477,0.0576522596950555
5435,2008-03-03,32.860000610351555,33.68000030517578,32.529998779296875,33.490001678466804,12553200.0,-0.02347699493920652,1.2772345287330273,0.500001513770784,42.14744167763494,57.42635971671651,2.0974501885954453,1.4871025990520153,4.953770861581951,9.047633976810289,30.708144273810532,1.1500015258789062,0.28114487300705804,-1.5964990615844812,-3.5892891399825615,0.39629101681359913,-2.592894100783518,-0.6001040223854446,3.599998474121101,8.39699250455707,-55.86099357658116,0.9963950391990402,3,1.6349983215332102,1.4099998474121165,4.234999656677253,6.539999008178711,3.4599990844726634,0,0.13359705745913786,1.2500067055489301,33.650001525878906,-1.0857220708446866,35.34000015258789,1.2499880791544147,35.459999084472656,0.13359705745913786
5436,2008-03-04,33.06999969482422,33.11999893188477,32.43000030517578,32.84000015258789,8178800.0,0.006390720650397919,3.1818349960117462,-0.36507801950941043,38.91707777399833,56.82318812323318,1.7886635201525678,1.1684677992367014,4.557884393786324,8.737347213094807,30.090477740367948,0.6899986267089915,0.23365210790749558,-1.2795000076293945,-3.330887182002783,0.7718871667439942,-2.305193594816089,-0.2538064204427002,3.3113993835449236,18.82350301248752,-41.86311567884388,1.025693587186693,3,1.375,1.2000007629394531,3.887500762939453,5.630001068115234,4.020000457763672,1,0.10371939331201774,1.2772345287330273,32.860000610351555,1.2500067055489301,33.650001525878906,-1.0857220708446866,35.34000015258789,0.10371939331201774
5437,2008-03-05,32.419998168945305,33.080001831054695,32.009998321533196,33.0,10868700.0,-0.01965532300808115,1.8918799100975148,-2.5217521105269576,28.282821795912668,54.52704647702086,2.2645032817963937,1.7888985436929445,5.000941514925508,9.2725232217743,29.20563110692592,1.0700035095214986,0.22336901632962736,-1.8525014877319421,-4.07400333423292,0.3690003587690356,-2.9632524109824345,-0.7417505644814497,3.8033449584961048,11.111099624526503,-44.09114429311643,1.1107509232504902,3,1.8150005340576243,1.8150005340576243,4.302501678466804,6.280002593994148,3.5600013732910227,2,0.14157928475716575,3.1818349960117462,33.06999969482422,1.2772345287330273,32.860000610351555,1.2500067055489301,33.650001525878906,0.14157928475716575
5438,2008-03-06,32.470001220703125,33.110000610351555,32.209999084472656,32.400001525878906,7411400.0,0.001542352084575871,-2.9999660919247604,-0.12068874799400026,29.075664301770146,51.71730060069821,2.0700564254405265,1.8087934656429496,4.739985904851224,9.108256732615686,27.73926240505775,0.9000015258788991,0.2004869628215573,-1.7879985809326158,-4.0543993938835285,0.478402232018297,-2.9211989874080757,-0.6547981744571558,3.5005412183837947,15.807660594175424,-33.86008979243939,1.1332004064754568,3,1.7649974822998047,1.7649974822998047,4.239998817443848,6.229999542236328,3.8199996948242188,3,0.1385894619902499,1.8918799100975148,32.419998168945305,3.1818349960117462,33.06999969482422,1.2772345287330273,32.860000610351555,0.1385894619902499
5439,2008-03-07,32.549999237060554,33.279998779296875,32.040000915527344,32.59000015258789,7287400.0,0.002463751566058603,-1.3396239995393562,-0.5714441416892718,31.533115749445273,49.392199286500954,1.778943989468111,1.8164106812786471,4.424338506338252,8.90324117859565,26.015161264327848,1.2399978637695312,0.17521427585492688,-1.7045005798339758,-3.9817424085153803,0.5727412488474322,-2.8431214941746816,-0.5658796654932701,3.182910554973141,32.33534575507003,-14.298940682353177,1.1386209143407036,3,1.6849994659423757,1.6849994659423757,3.9475011825561452,6.150001525878899,3.200000762939446,4,0.13425496265171022,-2.9999660919247604,32.470001220703125,1.8918799100975148,32.419998168945305,3.1818349960117462,33.06999969482422,0.13425496265171022
5440,2008-03-10,31.940000534057614,32.990001678466804,31.920000076293945,32.59999847412109,8201400.0,-0.018740359978516086,-2.057152432827241,16.49957085638278,25.816973603466664,44.872536319959195,2.0390028623891645,2.4537670135066527,4.7777144306270465,9.389952557041955,24.439900634048197,1.0700016021728587,0.09916883009732658,-2.2519993782043493,-4.71342017157475,0.20942141516605162,-3.4827097748895532,-1.0212889815191453,3.5695345697460503,1.470623296883044,-41.54240624291884,1.2307103966852009,3,1.9350004196167028,2.249999046325687,4.289999961853031,6.7600002288818395,4.479997634887699,0,0.15309959972551868,-1.3396239995393562,32.549999237060554,-2.9999660919247604,32.470001220703125,1.8918799100975148,32.419998168945305,0.15309959972551868
5441,2008-03-11,32.59999847412109,32.610000610351555,31.790000915527344,32.25,9612200.0,0.02066367968152405,3.4323978802813864,-0.530302373500479,31.523365174273692,39.819578335985256,0.9681910236534108,1.7877678861387452,3.8886174788979133,8.609892211544171,23.663647981620116,0.8199996948242116,-0.04503336256770041,-1.5300013542175392,-4.089277488298961,1.0292747798638793,-2.8096394212582467,-0.25036328717683176,2.622373827481802,54.36233019452376,13.381425755029674,1.2796380670407095,3,1.1450023651123118,1.5250015258789134,3.630002021789558,6.1000022888183665,3.470001220703132,1,0.11411047223380044,-2.057152432827241,31.940000534057614,-1.3396239995393562,32.549999237060554,-2.9999660919247604,32.470001220703125,0.11411047223380044
5442,2008-03-12,33.34000015258789,34.22999954223633,32.889999389648445,33.169998168945305,8843200.0,0.02269943905225147,-2.671235596896036,0.4857220708447168,39.859162421248065,35.658459627773176,-0.11639789544307177,1.0180531550238001,2.904371769224781,7.748122110705339,23.0552704407014,1.6300010681152415,-0.2052574406040577,-0.7379996299743681,-3.3180655957714364,1.8420663358227003,-2.0280326128728987,0.5520333529241626,1.539135010407442,63.524594649102376,21.87933236544084,1.2900329828985333,3,0.0149993896484375,0.7849998474121094,2.890000343322754,5.3600006103515625,2.9300003051757812,2,0.11247750398432199,3.4323978802813864,32.59999847412109,-2.057152432827241,31.940000534057614,-1.3396239995393562,32.549999237060554,0.11247750398432199
5443,2008-03-13,33.299999237060554,33.59000015258789,32.52000045776367,32.97999954223633,5875900.0,-0.001199787502827343,1.3777730682829652,1.8823291820935344,36.896036344078134,33.78351764909199,-0.4427640230329146,0.9741071220217421,2.701075665402975,7.646683243616316,22.79702909988,1.0699996948242188,-0.512686864756617,-0.6930005073547321,-3.257134388435368,1.8711333737259075,-1.97506744789505,0.5890664331855859,1.2702225011879804,61.8852119425109,22.43816476192007,1.282066940540319,3,-0.28999900817871804,0.825000762939446,3.137500762939446,5.400001525878899,3.3600006103515554,3,0.0804804914888142,-2.671235596896036,33.34000015258789,3.4323978802813864,32.59999847412109,-2.057152432827241,31.940000534057614,0.0804804914888142
5444,2008-03-14,32.610000610351555,33.709999084472656,32.240001678466804,32.810001373291016,7040400.0,-0.02072067995548421,-2.127658624677913,-0.6250029802350893,29.278627916801952,32.35364945344388,0.09409102169720285,1.5589510481874669,3.167625865222334,8.203206262110449,22.591837910501305,1.4699974060058523,-0.8848681912386596,-1.2654992103576745,-3.858270188947479,1.3272717682321264,-2.5618846996525733,0.030886278937224176,1.6821990456248628,33.60656378443167,-0.6056361273597446,1.2963854892949012,3,0.39999961853028054,1.5149993896484446,3.5199995040893626,5.989999771118171,3.559997558593757,4,0.11284882662675044,1.3777730682829652,33.299999237060554,-2.671235596896036,33.34000015258789,3.4323978802813864,32.59999847412109,0.11284882662675044
5445,2008-03-17,30.790000915527344,32.490001678466804,30.70000076293945,32.0,15095600.0,-0.05581109048634858,-1.575542016576104,6.0499723435501105,20.32710592739967,30.288097026044024,1.7763884303227826,3.2394556004419996,4.7358424624611075,9.8642200164945,22.44745063877531,1.9099998474121058,-1.3285479690447843,-2.8914990425109863,-5.795871366563702,0.012873281541725845,-4.343685204537344,-1.4393128804846285,3.2519788664041656,2.5495802750906567,-25.614189465310595,1.452186162026356,3,1.6749992370605469,2.789999008178711,5.175000190734863,7.645000457763672,6.040000915527344,0,0.16109122887266092,-2.127658624677913,32.610000610351555,1.3777730682829652,33.299999237060554,-2.671235596896036,33.34000015258789,0.16109122887266092
5446,2008-03-18,31.8799991607666,31.899999618530273,31.10000038146973,31.53000068664551,12183700.0,0.03540104621073836,3.1025666105872505,-0.2892551561504917,30.62769756290703,30.54863877793229,0.5585772380714715,2.0149113084564902,3.4476360094461427,8.609900740018546,22.82532838490279,1.1099987030029297,-1.507182397848176,-1.6505006790161119,-4.6017782497217325,1.3007768916895088,-3.1261394643689258,-0.17486189366329796,1.8299999237060547,33.427728211911436,7.6945450472638015,1.4756387853528106,3,0.5850009918212891,1.7000007629394531,3.8250017166137695,6.555002212524414,5.55000114440918,1,0.14240900651484023,-1.575542016576104,30.790000915527344,-2.127658624677913,32.610000610351555,1.3777730682829652,33.299999237060554,0.14240900651484023
5447,2008-03-19,34.75,36.13000106811523,33.759998321533196,33.779998779296875,25122000.0,0.09002512279753727,-3.6930648195009272,2.7714441416894013,47.53961527228164,32.6001888857669,-2.1748655808063404,-0.9262040579582802,0.4125585151646973,5.586607777673876,22.313251207787882,4.250001907348626,-1.4740952948919102,1.2345001220703153,-1.687160866125602,4.156161110266236,-0.22633037202764683,2.6953306161682775,-4.04999923706055,74.58561711681978,49.049576532096445,1.46083049409796,3,-1.3349990844726634,-1.1700000762939453,0.7750015258789062,3.6850013732910156,2.1399993896484375,2,0.0379856027287544,3.1025666105872505,31.8799991607666,-1.575542016576104,30.790000915527344,-2.127658624677913,32.610000610351555,0.0379856027287544
5448,2008-03-20,34.450000762939446,35.5,34.25,34.81999969482422,12402200.0,-0.008633071570087858,-2.2467513165651893,-0.3814417177914184,53.7735818500996,35.0713517858396,-1.7483216246122595,-0.6874404815849644,0.5734742510837876,5.7427878655807945,22.00435902921644,1.25,-1.4399998501148232,0.951000785827631,-1.944199540492086,3.846201112147348,-0.49659937733223103,2.398600948987493,-3.6413999938964814,69.06076959932331,39.32186891645161,1.447600163159859,3,-1.0349998474121094,-0.8700008392333913,0.6424999237060618,3.9850006103515696,2.7299995422363352,3,0.052830178650740134,-3.6930648195009272,34.75,3.1025666105872505,31.8799991607666,-1.575542016576104,30.790000915527344,0.052830178650740134
5449,2008-03-24,36.099998474121094,36.4900016784668,34.509998321533196,34.639999389648445,10783000.0,0.04789543322613454,-1.3023278508188179,-3.945954862721957,64.1361221688926,39.329034959775825,-3.175760238275771,-2.379911281043789,-1.2070384763737536,3.960299022961337,21.739298045923235,2.040000915527351,-1.2282909086342855,2.5504985809326186,-0.4929857521730412,5.593982914038275,1.0287564143797923,4.072240747485445,-5.184969699096683,93.26419442698513,58.313039551208306,1.5217421665528288,3,-2.5049972534179688,-2.5049972534179688,-1.1474981307983398,2.335002899169922,1.6599998474121094,0,0.015512504070947841,-2.2467513165651893,34.450000762939446,-3.6930648195009272,34.75,3.1025666105872505,31.8799991607666,0.015512504070947841
5450,2008-03-25,36.540000915527344,36.650001525878906,35.810001373291016,36.58000183105469,8940000.0,0.01218843379513368,8.333319204848896,-0.02739790452799637,64.84175204595383,43.031077945518064,-3.23480701319194,-2.8892903981917897,-1.768364070232856,3.389018966714687,22.105101269800926,0.8400001525878906,-0.9954417411297598,2.9405010223388643,-0.2690008984388612,6.1500029431165935,1.3357500619500016,4.545251982727727,-5.401973224365239,98.01800742937914,58.50585836085344,1.6047509603888643,3,-2.864999771118164,-2.864999771118164,-1.7300004959106445,1.8950004577636719,0.75,1,-0.01012596434897195,-1.3023278508188179,36.099998474121094,-2.2467513165651893,34.450000762939446,-3.6930648195009272,34.75,-0.01012596434897195
5451,2008-03-26,37.20000076293945,37.34000015258789,35.959999084472656,36.5099983215332,11395700.0,0.018062392744266464,1.8453594462796916,-17.24966622162884,70.42736684094726,46.42754510326241,-3.5466438722442604,-3.630688244248269,-2.5058337048776878,2.5914646954879714,23.14701020295301,1.3800010681152344,-0.7531940835887383,3.5340007781982408,0.08057280504531406,6.987428751351164,1.8072867916217774,5.260714764774704,-5.731254641694342,96.0894045239303,50.79596984069934,1.726713986576462,3,-3.1800003051757812,-3.1800003051757812,-2.4449996948242188,1.2350006103515625,1.80999755859375,2,-0.009946207642376637,8.333319204848896,36.540000915527344,-1.3023278508188179,36.099998474121094,-2.2467513165651893,34.450000762939446,-0.009946207642376637
5452,2008-03-27,35.68000030517578,37.11999893188477,35.68000030517578,37.11999893188477,7345900.0,-0.040860226521231,-1.0000000000000098,-2.0869471472799748,62.18678990335803,49.23762883207129,-1.8548666800534548,-2.206488583372291,-1.096425147570173,3.9580869826498315,23.878203861455162,1.5200004577636719,-0.42345972923564545,2.003000259399414,-1.475796481500474,5.481797000299302,0.26360188894946646,3.742398629849358,-3.741553861423249,46.278324743063486,-2.631474638541725,1.7393983704499447,3,-1.6599998474121094,-1.6599998474121094,-0.9600000381469727,2.7550010681152344,4.700000762939446,3,0.049047084782287476,1.8453594462796916,37.20000076293945,8.333319204848896,36.540000915527344,-1.3023278508188179,36.099998474121094,0.049047084782287476
5453,2008-03-28,35.33000183105469,36.63000106811523,35.20000076293945,36.11999893188477,7229300.0,-0.009809374190793418,-1.7238120842430955,0.5486096209935729,60.34227554727014,52.68914523545664,-1.3260815866266,-1.9576471519348786,-0.8453124720815595,4.166762795983949,24.486457027789843,1.4300003051757741,-0.1573054835121539,1.6535017013549833,-1.8242915396744053,5.131294942384372,-0.08539491915971098,3.3923983218696776,-2.9594310905953236,28.975370281505786,-21.120908707219787,1.7388966205146938,3,-1.3100013732910156,-1.3100013732910156,-0.7475013732910156,3.104999542236328,4.819999694824219,4,0.04415503758119055,-1.0000000000000098,35.68000030517578,1.8453594462796916,37.20000076293945,8.333319204848896,36.540000915527344,0.04415503758119055
5454,2008-03-31,35.59000015258789,35.900001525878906,35.29999923706055,35.689998626708984,8015500.0,0.007359136939094846,1.3076821502978373,0.12658081151946113,63.941944887363654,57.53523845323041,-1.2504066972317958,-2.1764408707931153,-1.19612194097283,3.7501904465902456,24.178170597871453,0.6000022888183594,0.01602490714942917,1.816500091552733,-1.764857137441176,5.397857320546638,0.02582147705577853,3.6071787060496874,-2.821875059158245,18.22427574208361,-36.452138123061076,1.7906786144969529,3,-1.369999885559082,-1.5699996948242188,-1.0375003814697266,2.845001220703125,4.659999847412109,0,0.04467547473365996,-1.7238120842430955,35.33000183105469,-1.0000000000000098,35.68000030517578,1.8453594462796916,37.20000076293945,0.04467547473365996
5455,2008-04-01,37.25,37.31999969482422,36.36999893188477,36.560001373291016,9317900.0,0.046642310769740236,1.2891639358577633,-6.9000915541313805,66.50107428833812,61.52116920050054,-2.1207038326508822,-3.67933109246043,-2.860204342066254,1.944553910636266,23.61727925193562,1.7299995422363281,0.2734175740855562,3.256999969482422,-0.6149513665287856,7.128951305493626,1.3210243014768182,5.192975637488026,-4.1161249018376935,95.79438419360129,39.38134109976631,1.9359756680056024,4,-1.7000007629394531,-3.229999542236328,-2.4674997329711914,1.1850013732910156,1.9900016784667969,1,0.013691230108273889,1.3076821502978373,35.59000015258789,-1.7238120842430955,35.33000183105469,-1.0000000000000098,35.68000030517578,0.013691230108273889
5456,2008-04-02,36.5,37.52000045776367,36.20000076293945,37.38000106811523,8682900.0,-0.020134228187919434,1.2758618421701684,-1.2753664051658742,61.205677462083635,63.039620554922976,-0.7224070494147483,-2.8028944265591917,-2.115993875670611,2.5441951717940015,23.010200044535402,1.3199996948242188,0.6635381411484076,2.3354999542236357,-1.6659973465298847,6.336997254977156,0.3347513038468719,4.336248604600399,-3.0296348974836462,56.034457244143944,0.4994565470117678,2.000748650376761,4,-0.6149997711181641,-2.3899993896484375,-1.6599998474121094,1.9350013732910156,3.5,2,0.02164386069937918,1.2891639358577633,37.25,1.3076821502978373,35.59000015258789,-1.7238120842430955,35.33000183105469,0.02164386069937918
5457,2008-04-03,37.0099983215332,37.11000061035156,36.31999969482422,36.4900016784668,7608500.0,0.013972556754334287,1.1944432670707412,-0.590904558991192,62.73164414850774,64.03496081030165,-0.9813060883745663,-3.1108868829866694,-2.5830983793039337,1.9085893385910566,22.15391922460429,0.7900009155273438,1.3834849053883929,2.6159982681274414,-1.4893788642822514,6.721375400537134,0.5633097019225985,4.668686834332284,-3.1346696834921204,78.01714640875802,22.32350867659924,2.0526885662048455,4,-0.9949989318847656,-2.8999977111816406,-2.207498550415039,1.3800029754638672,2.8800010681152344,3,0.0540394512484037,1.2758618421701684,36.5,1.2891639358577633,37.25,1.3076821502978373,35.59000015258789,0.0540394512484037
5458,2008-04-04,36.97000122070313,37.349998474121094,36.63000106811523,37.0,5143300.0,-0.0010807106901921104,-1.0281643223261956,-0.05769033261439131,65.66093237622373,64.20438416667179,-0.6104504043389838,-2.8632771356517708,-2.511071075968154,1.839673694092447,21.328301908072493,0.7199974060058665,1.9861049579304009,2.351001167297369,-1.8033519624718295,6.505354297066564,0.2738246024127733,4.428177732181965,-2.7302054006897905,75.22527321465425,16.046349193366595,2.077176564884598,4,-0.6100006103515696,-2.8600006103515696,-2.167501449584968,1.1649990081787038,3.469997406005845,4,0.09223694170457586,1.1944432670707412,37.0099983215332,1.2758618421701684,36.5,1.2891639358577633,37.25,0.09223694170457586
5459,2008-04-07,36.91999816894531,37.45000076293945,36.79999923706055,36.83000183105469,5811400.0,-0.001352530432966792,-7.666598850516251,-3.0000000000007105,75.22633881812767,65.35822714135777,-0.48265438236757774,-2.602531599170163,-2.4383074947785843,1.807948681435036,20.661710636056636,0.6500015258789062,2.224437172471582,2.082498168945314,-2.0733492161471645,6.238345554037796,0.004574476399071159,4.160421861491557,-2.352181885156938,54.54527064127388,-11.309567378593194,2.0779236925462405,4,-0.55999755859375,-2.80999755859375,-2.1174983978271484,1.1650028228759766,3.670001983642578,0,0.08748655246820847,-1.0281643223261956,36.97000122070313,1.1944432670707412,37.0099983215332,1.2758618421701684,36.5,0.08748655246820847
5460,2008-04-08,36.83000183105469,37.18999862670898,36.5099983215332,36.63999938964844,4615900.0,-0.002437604072427213,-2.022192835223677,2.1112241437775516,72.19733733939555,65.55489053007425,-0.38799742394857617,-2.242372498319355,-2.332574728769373,1.8316294660306056,19.791368887325522,0.6800003051757741,2.4182570781277093,1.7480017662048368,-2.262944449137237,5.7589479815469105,-0.2574713414662,3.7534748738758736,-1.9669671298687845,47.72736467936306,-21.3110158271852,2.0054731076710377,4,-0.470001220703125,-2.720001220703125,-2.2100019454956055,1.1949996948242259,4.10999679565429,1,0.09285902793688172,-7.666598850516251,36.91999816894531,-1.0281643223261956,36.97000122070313,1.1944432670707412,37.0099983215332,0.09285902793688172
5461,2008-04-09,36.31999969482422,36.93999862670898,35.9900016784668,36.900001525878906,4304300.0,-0.013847464319169278,1.878795935589068,-3.052601991647928,58.93060804324541,65.19309254561729,-0.01782530403318816,-1.5171740348941967,-1.822431782556066,2.292913438956731,18.625216793820456,0.9499969482421804,2.3354798851344682,1.051999568939209,-2.8168208975616977,4.920820035440116,-0.8824106643112444,2.9864098021896623,-1.1912684179805382,22.60261803360071,-43.844846913448094,1.934410233250454,4,0.04000091552734375,-2.2099990844726562,-1.9375,1.7050018310546946,5.680000305175781,2,0.08039653106215994,-2.022192835223677,36.83000183105469,-7.666598850516251,36.91999816894531,-1.0281643223261956,36.97000122070313,0.08039653106215994
5462,2008-04-10,37.09000015258789,37.18999862670898,36.0,36.08000183105469,8412500.0,0.021200453310394662,-1.0341822378867143,-1.7413709189445161,64.25486477178542,65.62782468167455,-0.6333916222510538,-2.0994701224361734,-2.5959138240987514,1.4756229952115802,19.138226595097237,1.1899986267089773,2.2216397904543896,1.6345000267028809,-2.204257756469026,5.473257809874784,-0.2848788648830691,3.553878918288831,-1.7221419576522123,75.34240848640033,8.844412741768352,1.9193788915859524,4,-0.6800003051757812,-2.979999542236328,-2.7325000762939453,0.9350013732910227,5.1699981689453125,3,0.07845780090160148,1.878795935589068,36.31999969482422,-2.022192835223677,36.83000183105469,-7.666598850516251,36.91999816894531,0.07845780090160148
5463,2008-04-11,35.97999954223633,37.0,35.880001068115234,37.0,7464200.0,-0.029927220430979506,1.1960753514568772,-1.009903121636168,49.31193252533471,64.00226775256023,0.6464931077891052,-0.8204615402896138,-1.5152599789666397,2.534592364831582,19.38117734403174,1.2099990844726562,1.939899377859554,0.39049940109252645,-3.3162820580879924,4.097280860273045,-1.462891328497733,2.243890130682786,-0.3969271210178533,6.369330799920305,-54.398929297053755,1.8533907295902585,4,0.720001220703125,-1.8699989318847656,-1.7450008392333984,1.6499996185302734,6.619998931884766,4,0.1086714812995544,-1.0341822378867143,37.09000015258789,1.878795935589068,36.31999969482422,-2.022192835223677,36.83000183105469,0.1086714812995544
5464,2008-04-14,36.290000915527344,36.61999893188477,35.72999954223633,35.95000076293945,5551400.0,0.008615935998751434,-1.2820421278115142,-0.3333333333333333,48.54481893724887,62.00712826910586,0.4986694686088242,-0.8860594345785984,-1.81905069496095,2.152969337741702,19.392941271960122,0.8899993896484446,1.8687317201131108,0.516500759124753,-2.9232743407054613,3.9562758589549674,-1.2033867907903542,2.23638830903986,1.2299995422363281,38.3562824967995,-16.968960759905045,1.719887549915107,4,0.33499908447265625,-2.1800003051757812,-2.055002212524414,1.3399982452392578,5.369998931884766,0,0.11435650610319992,1.1960753514568772,35.97999954223633,-1.0341822378867143,37.09000015258789,1.878795935589068,36.31999969482422,0.11435650610319992
5465,2008-04-15,35.75,36.540000915527344,35.36000061035156,36.290000915527344,8108000.0,-0.014880157120533255,1.269229358471188,-1.588237274063436,41.44037067879564,59.81098307096275,0.8979480921809184,0.04699420304001478,-1.2644788405651042,2.613010560253791,18.34386272867779,1.1800003051757812,1.8409921303789076,-0.2715001106262207,-2.7903744845586758,2.2473742633062344,-1.5309372975924447,0.9879370763400033,1.7342004394531259,21.311465158018354,-27.665317011069956,1.2594371869662264,4,0.6550006866455078,-1.6399993896484375,-1.5150012969970703,1.8799991607666016,5.200000762939453,1,0.13538461965280812,-1.2820421278115142,36.290000915527344,1.1960753514568772,35.97999954223633,-1.0341822378867143,37.09000015258789,0.13538461965280812
5466,2008-04-16,36.41999816894531,36.540000915527344,35.459999084472656,36.099998474121094,10961500.0,0.018741207522945835,2.85711366330159,-0.5925910227609884,54.85563213879499,58.935870625439115,0.24072281884497215,-0.279784011870575,-1.9353538798316805,1.8688513853202267,17.238090677340086,1.0800018310546875,1.7605303035209516,0.1714981079101534,-1.4254496100118175,1.7684458258321243,-0.6269757510508356,0.9699719668711424,0.9792342773437497,57.92342664412611,8.24983137189244,0.7984738589609865,4,-0.014997482299804688,-2.30999755859375,-2.387497901916504,1.1650018692016602,4.980003356933594,2,0.12410765197725326,1.269229358471188,35.75,-1.2820421278115142,36.290000915527344,1.1960753514568772,35.97999954223633,0.12410765197725326
5467,2008-04-17,36.06999969482422,36.93000030517578,35.65999984741211,36.61000061035156,5755800.0,-0.009610062924701901,1.1525425920537937,-1.6875044703526214,54.85563213879499,57.73528171016925,0.4954634056990912,0.1835886685881718,-1.5500199666728776,2.149245606014304,17.88230656849154,1.2700004577636719,1.4787633903378605,-0.24450035095215128,-1.6818143336833984,1.1928136317790958,-0.9631573423177713,0.4741566404134687,1.2476634780273415,43.2926432140232,-8.62739319467714,0.7186569913656223,4,0.33500099182128906,-1.9599990844726562,-2.1349992752075195,1.4500007629394531,5.180000305175781,3,0.1644025604476702,2.85711366330159,36.41999816894531,1.269229358471188,35.75,-1.2820421278115142,36.290000915527344,0.1644025604476702
5468,2008-04-18,36.27000045776367,36.9900016784668,36.08000183105469,36.9900016784668,8839300.0,0.0055447952490044194,1.5277730682829653,1.3333333333333333,54.49735796807764,55.43206161571925,0.2075515985515679,0.13378818813671955,-1.672947194114073,1.878979252661587,18.578248631437962,0.9200019836425781,1.3389470031147326,-0.13549957275390767,-1.2754803894633113,1.004481243955496,-0.705489981108606,0.4344908356007906,0.9693562125878898,55.828174914286386,-0.33951908786450247,0.5699904083547,4,0.0049991607666015625,-2.1599998474121094,-2.530000686645508,1.25,5.720001220703125,4,0.16515020094209443,1.1525425920537937,36.06999969482422,2.85711366330159,36.41999816894531,1.269229358471188,35.75,0.16515020094209443
5469,2008-04-21,36.65999984741211,36.72999954223633,35.849998474121094,36.060001373291016,5040300.0,0.010752671208333453,1.3783881311022446,-0.833329801212224,45.31001252361444,52.44458108063245,-0.24943814204199555,-0.22356867834380978,-1.9752388426653624,1.4363955432824156,18.683973873485805,0.8800010681152344,1.1277823765797947,0.2264997482299833,-0.9093886011429007,1.3623880976028673,-0.3414444264564622,0.7944439229164288,0.5041825805394495,79.75450215893002,27.417909636508625,0.5679441746864425,4,-0.38500022888183594,-2.549999237060547,-3.0924997329711914,0.8600006103515625,6.180000305175781,0,0.1620294231160042,1.5277730682829653,36.27000045776367,1.1525425920537937,36.06999969482422,2.85711366330159,36.41999816894531,0.1620294231160042
5470,2008-04-22,36.16999816894531,36.7400016784668,35.61000061035156,36.72999954223633,8197500.0,-0.013366112397880658,2.8965174783781116,-0.9333379957529596,47.26366585522619,51.14825417085254,0.15320791561101288,0.2501156051558553,-1.4197905469816803,1.8677153337167667,18.61733459879147,1.1300010681152344,0.8544567802621614,-0.24500179290771484,-1.3856292164987352,0.8956256306833055,-0.8153155047032286,0.32531191888779887,0.9220169863022463,46.40509024361663,-5.238045497741595,0.5703137117955107,4,0.10500144958496094,-2.05999755859375,-2.6024980545043945,1.3500022888183594,7.630001068115234,1,0.15178329987255523,1.3783881311022446,36.65999984741211,1.5277730682829653,36.27000045776367,1.1525425920537937,36.06999969482422,0.15178329987255523
5471,2008-04-23,36.83000183105469,36.90999984741211,36.209999084472656,36.5,6037300.0,0.01824726833069179,1.857158427403659,-0.5892875389132226,48.543718685399405,49.40257127236521,-0.47700634122398355,-0.46275436555908556,-2.0262836220900837,1.1369434743998994,18.245444448177604,0.7400016784667969,0.47498048506849955,0.43350181579589986,-0.664731425717342,1.5317350573091417,-0.11561480496072107,0.9826184365525208,0.19273274239703397,88.4058171324003,38.44237562345841,0.5491166207566225,4,-0.6500015258789062,-2.5200014114379883,-3.807501792907715,0.14499855041503906,7.229999542236328,2,0.1118652926161634,2.8965174783781116,36.16999816894531,1.3783881311022446,36.65999984741211,1.5277730682829653,36.27000045776367,0.1118652926161634
5472,2008-04-24,37.43000030517578,37.790000915527344,36.40999984741211,36.77000045776367,5846700.0,0.016291024824635736,1.0,1.9999884403754566,53.41245333508403,49.85818469567069,-1.14400859474447,-0.9749091335174995,-2.58210470904217,0.457450945641412,18.33255732762365,1.3800010681152344,0.17459046558319358,0.946000289916995,-0.19007589501368471,2.0820764748476748,0.3779621974516587,1.5140383823823313,-2.0699996948242188,83.48621284607873,35.201431229210876,0.5680380924653385,4,-0.8549995422363281,-1.6550006866455078,-4.407500267028809,-0.9750003814697266,6.029998779296875,3,0.10606468576902883,1.857158427403659,36.83000183105469,2.8965174783781116,36.16999816894531,1.3783881311022446,36.65999984741211,0.10606468576902883
5473,2008-04-25,36.88999938964844,37.58000183105469,36.31999969482422,37.40999984741211,4628300.0,-0.01442695461193122,1.9302224489343298,-0.7878796636129816,49.792539658587394,49.99682033137496,-0.5155666991982031,-0.328908054496047,-2.0232778987879954,0.9237506586740096,18.75126482556041,1.2600021362304688,0.10163787818761705,0.3279994964599595,-0.6816510193188421,1.3376500122387611,-0.17682576142944129,0.8328247543493603,-1.4813987731933622,58.715532115196844,10.759063736877913,0.5048252578893992,4,-0.3149986267089844,-0.8699989318847656,-3.3924989700317383,-0.7949981689453125,6.639999389648445,4,0.1181892296689766,1.0,37.43000030517578,1.857158427403659,36.83000183105469,2.8965174783781116,36.16999816894531,0.1181892296689766
5474,2008-04-28,37.18000030517578,37.5099983215332,36.650001525878906,37.02000045776367,5017000.0,0.00786123394755922,1.097563698786269,-0.3076917433884752,52.355303501713784,51.209590645032534,-0.7443176623955168,-0.5203617714920057,-2.2894053880869905,0.5522047330487183,19.192599796968178,0.8599967956542969,-0.09418466016503402,0.5385004043579116,-0.3965321893082816,1.4735329980241048,0.07098410752481499,1.0060167011910082,-1.7237716827392617,72.01832454319882,23.040102767016442,0.4675162968330963,4,-0.5550003051757812,-1.0300006866455078,-3.682499885559082,-1.4549999237060547,7.069999694824219,0,0.12937066524503016,1.9302224489343298,36.88999938964844,1.0,37.43000030517578,1.857158427403659,36.83000183105469,0.12937066524503016
5475,2008-04-29,37.7599983215332,37.93999862670898,36.93000030517578,37.0,5444500.0,0.015599731350101065,-1.2444464224406337,4.749994039529838,59.5999859619212,51.73674106982433,-1.1278152546653644,-1.1174871048519606,-2.8289491056260943,-0.11685281503428513,19.004948533379622,1.009998321533196,-0.022954010478969167,1.0929985046386719,0.06490679253822407,2.1210902167391197,0.578952648588448,1.6070443606888958,-2.257094253234868,89.59535532922206,35.74076579522991,0.5140458560502246,4,-0.9849987030029297,-1.1899986267089844,-4.164997100830078,-2.3149986267089915,6.130001068115234,1,0.1345339527771574,1.097563698786269,37.18000030517578,1.9302224489343298,36.88999938964844,1.0,37.43000030517578,0.1345339527771574
5476,2008-04-30,37.290000915527344,38.099998474121094,37.27999877929688,37.790000915527344,4877400.0,-0.012446965754705497,-2.1538190674609585,-0.6578961898117242,51.38889403990703,51.35154794772568,-0.5827077048878024,-0.6168989477359759,-2.330539561789628,0.2511869218068554,18.75212271404164,0.8199996948242116,0.02909855613035006,0.5835010528564482,-0.47774509231577866,1.644747198028675,0.05287798027033119,1.1141241254425651,-1.6896130648925833,54.49448797297992,3.2192490336491772,0.5306230725861149,4,-0.4350013732910156,-0.6400012969970703,-3.614999771118164,-2.1300010681152344,5.009998321533203,2,0.17457758545729818,-1.2444464224406337,37.7599983215332,1.097563698786269,37.18000030517578,1.9302224489343298,36.88999938964844,0.17457758545729818
5477,2008-05-01,39.0099983215332,39.22000122070313,37.900001525878906,38.34000015258789,7222100.0,0.04612489578378276,1.4220089732552013,-1.339996337890625,69.39820567525535,53.00719769296764,-2.05825680997242,-2.2971552048640618,-4.006388127476804,-1.5720205121878124,18.776319990193045,1.9300003051757884,0.25044653016144736,2.203498458862306,0.7263996029250563,3.680597314799556,1.4649490308936777,2.9420478868309345,-3.2596338334892607,92.75852452849028,34.32400562529479,0.7385494279686255,5,-1.5949974060058594,-1.799997329711914,-4.989997863769531,-3.9099979400634766,3.460002899169929,3,0.12945406995750242,-2.1538190674609585,37.290000915527344,-1.2444464224406337,37.7599983215332,1.097563698786269,37.18000030517578,0.12945406995750242
5478,2008-05-02,40.38000106811523,40.40999984741211,39.11999893188477,39.22999954223633,8929400.0,0.03511927212326471,1.1322345315485043,1.7164248787264464,73.05524602649987,56.090001415510464,-3.1111120411716584,-3.5822547031397036,-5.306707975225741,-3.035600149254549,18.91643935179853,1.4000015258789062,0.33701149901035876,3.403001213073722,1.2253432187200701,5.580659207427374,2.314172215896896,4.491830210250548,-4.352065641458552,99.20215976892645,36.648724746107106,1.0888289971768257,5,-2.3700008392333913,-2.575000762939446,-6.360000610351555,-5.435001373291016,1.3600006103515696,4,0.0762753327114063,1.4220089732552013,39.0099983215332,-2.1538190674609585,37.290000915527344,-1.2444464224406337,37.7599983215332,0.0762753327114063
5479,2008-05-05,40.150001525878906,40.47000122070313,39.790000915527344,40.38999938964844,5761600.0,-0.005695877566925911,2.3999885559517735,-0.20869351767695324,75.70095082247754,59.24969974520507,-2.608282742620432,-3.2652765770054444,-5.01825523832278,-2.90545673187556,19.019944374135907,0.6800003051757884,0.4615734588932625,3.0115015029907255,0.4131835270930182,5.609819478888433,1.7123425150418754,4.310660490939576,-3.6838596571466837,90.96046293602284,22.232233014590307,1.2991589879488523,5,-1.8100013732910156,-2.2650012969970703,-6.130001068115234,-5.480001449584961,0.6199989318847656,0,0.08418423723444635,1.1322345315485043,40.38000106811523,1.4220089732552013,39.0099983215332,-2.1538190674609585,37.290000915527344,0.08418423723444635
5480,2008-05-06,40.25,40.45000076293945,39.52999877929688,40.150001525878906,4972300.0,0.002490621925795855,2.680007934570284,-0.4166640175477636,73.96747719058695,62.074561801337005,-2.3117780208584833,-3.263227665449321,-5.071940437612696,-3.084187977295805,19.28255766789136,0.920001983642571,0.5971897198679272,2.940500068664548,4.149208271542193e-05,5.8809586452463805,1.4702707803736317,4.410729356955464,-3.30339500903127,93.10341528747705,22.057995065027725,1.4702292882909165,5,-1.8549995422363281,-2.3349990844726562,-6.12999963760376,-5.690000534057617,0.7400016784667969,1,0.0993788819875776,2.3999885559517735,40.150001525878906,1.1322345315485043,40.38000106811523,1.4220089732552013,39.0099983215332,0.0993788819875776
5481,2008-05-07,39.2400016784668,40.58000183105469,39.11000061035156,40.25,5310700.0,-0.025093126000824917,-1.3149617178747037,-10.10013733119707,68.32371573662267,63.7313687348413,-1.0325543690749157,-2.1325927926359682,-4.03704868060143,-2.163905966138259,19.850842683900556,1.470001220703125,0.7769755658441468,1.7845016479492202,-1.2379168587652174,4.806920154663658,0.27329239459200494,3.2957109013064354,-1.8705891399299404,50.0,-23.54157849344317,1.5112092533572186,5,-0.7900009155273438,-1.2700004577636719,-4.4550018310546875,-4.7050018310546875,3.4699974060058594,2,0.1185014656544563,2.680007934570284,40.25,2.3999885559517735,40.150001525878906,1.1322345315485043,40.38000106811523,0.1185014656544563
5482,2008-05-08,40.0,40.150001525878906,39.11000061035156,39.4900016784668,5376200.0,0.019367948242220878,1.5678991414590957,-0.5049496723509528,70.24973647096834,66.00439060288363,-1.5529720793778736,-2.8073367944165,-4.7495915283148165,-3.0158602458713943,20.28672957444692,1.0400009155273438,1.0182642458049855,2.3989999771118136,-0.8229249042219777,5.620924858445605,0.7880375364449179,4.009962417778709,-2.1811049605106447,60.54412589009529,-14.608609700211119,1.6109624406668948,5,-1.3849983215332031,-2.029998779296875,-5.002499580383301,-5.8899993896484375,2.8499984741210938,3,0.05749998092651376,-1.3149617178747037,39.2400016784668,2.680007934570284,40.25,2.3999885559517735,40.150001525878906,0.05749998092651376
5483,2008-05-09,39.88999938964844,40.16999816894531,39.25,39.63000106811523,2800700.0,-0.0027500152587890403,1.2439092469656723,0.5098023082734463,68.08511092742464,67.75214698351817,-1.0869763958299643,-2.5185150794461464,-4.588566715679512,-2.9708075861207703,20.868323729358867,0.9199981689453125,1.2227377513065392,2.0934993743896513,-1.1882289995642168,5.375227748343519,0.45263518741271724,3.7343635613665853,-1.6845493993399359,53.06109738628578,-20.621008537252266,1.6408641869769354,5,-1.1349983215332031,-1.9199981689453125,-4.8274993896484375,-5.779998779296875,1.5100021362304688,4,0.06467791101857512,1.5678991414590957,40.0,-1.3149617178747037,39.2400016784668,2.680007934570284,40.25,0.06467791101857512
5484,2008-05-12,40.43999862670898,40.5,39.349998474121094,39.83000183105469,4276600.0,0.013787897856004205,2.150691087711964,2.3461566676936156,73.74862783254191,69.32421830247603,-1.2582304919221343,-2.889828724929977,-5.025616660364484,-3.5638956841363907,21.71478172079215,1.1500015258789062,1.376161208144211,2.4359987258911033,-0.9672100275641142,5.839207479346321,0.7343943491634946,4.137603102618712,-1.9021113786960129,90.47598040233297,12.792308585252073,1.7016043767276072,5,-1.509998321533196,-2.4699974060058523,-5.204998016357415,-6.329998016357415,0.5,0,0.0321464662686517,1.2439092469656723,39.88999938964844,1.5678991414590957,40.0,-1.3149617178747037,39.2400016784668,0.0321464662686517
5485,2008-05-13,40.59000015258789,40.75,39.79999923706055,40.43999862670898,4722500.0,0.003709236670939031,3.042545938575417,0.24590543253267413,72.16982256692486,71.63321036103356,-1.0779364742638435,-2.802314007589459,-5.033129106118558,-3.774594100243057,23.03724390500037,0.9500007629394531,1.6270437908037323,2.3440002441406236,-1.0726553480241705,5.760655836305418,0.6356724480582301,4.052328040223017,-1.7662168629490864,90.2439081122824,13.341638663989343,1.7083277960823966,5,-1.2649993896484375,-2.5349998474121094,-5.354999542236328,-6.479999542236328,1.4099998474121094,1,0.004434597302269472,2.150691087711964,40.43999862670898,1.2439092469656723,39.88999938964844,1.5678991414590957,40.0,0.004434597302269472
5486,2008-05-14,40.93999862670898,41.5099983215332,40.59000015258789,40.709999084472656,4916100.0,0.008622775875963384,-2.9149074322075856,1.5333146838918488,71.32443360033152,71.84723568604203,-0.9562993220326703,-2.9474396817471415,-5.240403605020212,-4.181315705997697,24.60348375013612,0.9199981689453125,1.8689031400773786,2.467998695373531,-1.036918747994136,5.972916138741198,0.7155399736896939,4.220457417057368,-1.8080206634123783,76.24999006588277,0.17308704269956365,1.7524587216838337,5,-0.6299991607665945,-2.5049991607665945,-5.704998016357415,-6.829998016357415,-0.3899993896484304,2,0.001221374045801804,3.042545938575417,40.59000015258789,2.150691087711964,40.43999862670898,1.2439092469656723,39.88999938964844,0.001221374045801804
5487,2008-05-15,42.0,42.08000183105469,40.599998474121094,40.81999969482422,6364400.0,0.025891583020217324,1.2089536942671533,5.130446320468538,79.20002894812797,72.52998934400071,-1.7294343506209486,-3.731729376612435,-6.1214663374268525,-5.297242351518122,26.053927668387278,1.4800033569335938,2.052097992502766,3.2315000534057603,-0.41815902282057493,6.8811591296320955,1.4066705152925891,5.0563295915189315,-2.439978372220814,97.17308200380661,18.1193394180072,1.8248295381131694,5,-1.404998779296875,-3.279998779296875,-6.7649993896484375,-7.8899993896484375,-1.6300010681152273,3,0.0169047401064919,-2.9149074322075856,40.93999862670898,3.042545938575417,40.59000015258789,2.150691087711964,40.43999862670898,0.0169047401064919
5488,2008-05-16,42.2599983215332,42.45000076293945,41.709999084472656,42.16999816894531,5987200.0,0.006190436226981122,2.148909576410814,0.07627129602689685,79.12846314328803,72.910824046313,-1.8938711401056736,-3.7101861551121402,-6.197427482155305,-5.612381537730812,27.60358359716883,0.7400016784667969,2.3849415215832437,3.1919984817504883,-0.5755670174559953,6.959563980956972,1.3082157321472465,5.07578123135373,-2.195980653098914,93.87089351218918,13.351898856428392,1.8837827496032409,5,-1.4799976348876953,-3.3549976348876953,-6.999998092651367,-8.14999771118164,-0.8799972534179759,4,0.013961196782330765,1.2089536942671533,42.0,-2.9149074322075856,40.93999862670898,3.042545938575417,40.59000015258789,0.013961196782330765
5489,2008-05-19,42.599998474121094,43.22999954223633,42.040000915527344,42.11000061035156,7216300.0,0.008045436963840302,-2.7777898879806235,5.444411477980757,78.53776396448194,73.41863368785687,-2.0671773832324476,-3.775954625522715,-6.348224148287784,-6.016643587366808,29.630188220992515,1.1899986267089844,2.4492922597709494,3.2349987030029297,-0.6674022505747175,7.137399656580577,1.2837982262141097,5.18619917979175,-2.058784186785772,81.63262355503062,2.1682978530325983,1.9512004767888231,5,-1.4299983978271484,-3.3049983978271484,-7.194997787475586,-8.489997863769531,-0.2599983215332031,0,-0.028168943455976203,2.148909576410814,42.2599983215332,1.2089536942671533,42.0,-2.9149074322075856,40.93999862670898,-0.028168943455976203
5490,2008-05-20,41.65999984741211,42.02000045776367,41.02000045776367,41.43999862670898,6839200.0,-0.022065696253017908,1.127654048438413,0.4489840404826926,74.41342058412228,74.09526755980127,-1.0126250648926884,-2.5334622832294897,-5.206378845209834,-5.151496085485327,31.5296652399779,1.5799980163574219,2.330858455181982,2.0204999923706026,-1.703913544016764,5.744913528757969,0.15829322417692282,3.8827067605642824,1.5699996948242188,40.53030084096755,-40.35374193566165,1.8622067681936827,5,-0.48999977111816406,-2.364999771118164,-6.292499542236328,-7.549999237060547,-0.8299980163574219,1,-0.017282794607303864,-2.7777898879806235,42.599998474121094,2.148909576410814,42.2599983215332,1.2089536942671533,42.0,-0.017282794607303864
5491,2008-05-21,40.95000076293945,41.959999084472656,40.79999923706055,41.59000015258789,5445500.0,-0.01704270492254356,-1.468078371534316,-2.9090719933415623,62.21664804157929,73.20270217875805,-0.03861457442715022,-1.5799838453246196,-4.319898656066783,-4.508782282770191,33.27406080441911,1.1599998474121094,2.1921169579486914,1.1045009613037138,-2.415782544788236,4.6247844673956635,-0.6556407917422575,2.864642714349685,2.279998779296875,13.308066413417286,-63.34448821372056,1.7601417530459742,5,0.28999900817871094,-1.605001449584961,-5.692500114440918,-6.840000152587891,-1.1500015258789062,2,0.025641006532308053,1.127654048438413,41.65999984741211,-2.7777898879806235,42.599998474121094,2.148909576410814,42.2599983215332,0.025641006532308053
5492,2008-05-22,41.400001525878906,41.65999984741211,40.81999969482422,40.88000106811523,3409400.0,0.010989029415274354,-1.624987334076401,-0.8125014901175516,57.26496794727241,72.00046406985224,-0.30076987912053,-1.810117983290425,-4.608406723805317,-5.033555308635869,34.35544625170784,0.8400001525878906,2.0915984729033,1.356001663208005,-2.0361773642843843,4.748180690700394,-0.3400878505381897,3.0520911769541996,1.7327980041503892,24.691449113828668,-47.08010105090304,1.696089513746196,5,-0.11000251770019531,-1.980001449584961,-6.142500877380371,-7.290000915527344,-2.0100021362304688,3,-0.020531455494923745,-1.468078371534316,40.95000076293945,1.127654048438413,41.65999984741211,-2.7777898879806235,42.599998474121094,-0.020531455494923745
5493,2008-05-23,41.25,41.52999877929688,40.88000106811523,40.88000106811523,3645400.0,-0.0036232251292344086,-2.5135112843194287,0.7115357810952613,57.92506697711949,70.24229064147197,0.06977278441152635,-1.3878859119687448,-4.294036357664801,-4.956763958093262,35.604886745521384,0.6499977111816548,2.110862031374843,0.9880001068115263,-2.0972418513006232,4.073242064923676,-0.5546208722445485,2.530621085867601,1.789487518310544,18.518547589519788,-48.72617551232808,1.542620979056074,5,0.2649993896484375,-1.8299999237060547,-5.992499351501465,-7.1399993896484375,-0.8699989318847727,4,-0.02133335922703583,-1.624987334076401,41.400001525878906,-1.468078371534316,40.95000076293945,1.127654048438413,41.65999984741211,-0.02133335922703583
5494,2008-05-27,41.9900016784668,42.099998474121094,41.04999923706055,41.15999984741211,4002200.0,0.017939434629498097,1.0000072661217074,2.243254667862586,61.477586634666146,69.05426442677656,-0.47744763771964926,-1.8435791803150607,-4.835437261007712,-5.750129483389905,37.05616584977319,1.0499992370605469,2.06680654336472,1.487501716613771,-1.3239176014462686,4.2989210346738105,0.08179205758375474,2.893211375643787,0.9599063085937445,91.5387030608562,26.42625176074023,1.4057096590300182,5,-0.0800018310546875,-2.5700016021728516,-6.797501564025879,-7.880001068115234,-2.1800003051757812,1,-0.01452728235217926,-2.5135112843194287,41.25,-1.624987334076401,41.400001525878906,-1.468078371534316,40.95000076293945,-0.01452728235217926
5495,2008-05-28,42.84000015258789,43.0,42.29999923706055,43.0,5750000.0,0.02024287783148604,7.750017881410486,-0.19277047522750254,74.2587558120166,69.3803002280749,-1.0892675403662508,-2.4174257595231765,-5.41419017914982,-6.650368266127508,38.40381315790879,1.0099983215332031,2.0936199262100317,2.0835000991821317,-0.5996498261527847,4.766650024517048,0.7419251365146735,3.42507506184959,-2.0400009155273438,92.72728218519654,24.641434447252436,1.3415749626674571,5,-0.9250011444091797,-3.4200000762939453,-7.647500038146973,-8.729999542236328,-2.450000762939453,2,-0.011671335159175955,1.0000072661217074,41.9900016784668,-2.5135112843194287,41.25,-1.624987334076401,41.400001525878906,-0.011671335159175955
5496,2008-05-29,43.79999923706055,44.08000183105469,42.75,42.75,6736600.0,0.022408942134764853,-1.533338661803227,-6.5625014901175405,74.93438169105254,68.9063394217332,-1.789049367843191,-3.0195177911681697,-6.1213352160626044,-7.632702333363234,39.87668404729635,1.3300018310546875,2.0509696918374303,2.717999267578122,0.23335542656106156,5.202643108595183,1.4756773470695919,3.9603211880866525,-2.9559999847412115,91.41096900267965,21.44701528264484,1.2423219205085316,5,-1.3599987030029297,-3.654998779296875,-8.607499122619629,-9.689998626708984,-4.079998016357415,3,-0.06780816113560229,7.750017881410486,42.84000015258789,1.0000072661217074,41.9900016784668,-2.5135112843194287,41.25,-0.06780816113560229
5497,2008-05-30,44.060001373291016,44.38000106811523,43.68000030517578,43.959999084472656,5842500.0,0.0059361219351454775,-1.1212149235615194,0.09524034426759576,76.83398801782549,68.65139774112623,-1.928961295681468,-3.03752342864162,-6.212771615092912,-7.911838260982961,40.64267796999093,0.700000762939446,2.047451661152344,2.725501251220706,0.1047706853313457,5.346231817110066,1.4151359682760258,4.035866534165386,-3.086562017822267,90.8571515764511,17.980346365335095,1.3103652829446797,5,-1.470001220703125,-3.710000991821289,-8.815001010894775,-9.950000762939453,-4.420001983642578,4,-0.09668638228442872,-1.533338661803227,43.79999923706055,7.750017881410486,42.84000015258789,1.0000072661217074,41.9900016784668,-0.09668638228442872
5498,2008-06-02,43.459999084472656,44.2400016784668,42.7599983215332,43.97000122070313,5083100.0,-0.013617845440696663,1.8190458198305552,-5.099904634751168,69.30945717662775,67.62603032025355,-1.27490820350301,-2.3135618810060734,-5.438028856015869,-7.318366498615944,40.322226471,1.4800033569335938,2.0308451804106085,1.971499061584474,-0.7721613564978611,4.715159479666809,0.5996688525433029,3.343329270625645,-2.2821660262451218,72.37232799505135,1.6505784296259804,1.3718302090411687,6,-0.8699989318847656,-3.1099987030029297,-7.284998893737793,-9.214998245239258,-5.229999542236328,0,-0.09364932767056466,-1.1212149235615194,44.060001373291016,-1.533338661803227,43.79999923706055,7.750017881410486,42.84000015258789,-0.09364932767056466
5499,2008-06-03,43.52999877929688,44.209999084472656,43.0,43.41999816894531,5405100.0,0.0016106694960615897,-1.5473746767535617,-0.21568656783401993,68.99223507204309,67.02367637446697,-1.340032930316518,-2.23178184871427,-5.382064404076736,-7.398388055859208,39.95231311056793,1.2099990844726562,1.8413290806276095,1.8724988937377987,-0.9395565148870375,4.684554302362635,0.4664711894253841,3.278526598050213,-2.1600356404760888,59.13454131973792,-8.74114012938054,1.4060277043124176,6,-0.9399986267089915,-3.014997482299812,-7.23249816894532,-9.284997940063484,-3.9199981689453196,1,-0.0723638364235335,1.8190458198305552,43.459999084472656,-1.1212149235615194,44.060001373291016,-1.533338661803227,43.79999923706055,-0.0723638364235335
5500,2008-06-04,44.25,44.65999984741211,43.310001373291016,43.599998474121094,4684700.0,0.01654034552938133,-1.1951270949893933,5.909071993341275,70.40690238754766,67.93370463513013,-1.8483838201503886,-2.7792412310656687,-5.979322657081575,-8.120973024320946,40.0147106559567,1.3499984741210938,1.6487362899982259,2.392500114440921,-0.5633634646386696,5.348363693520511,0.9145683249011256,3.870431903980716,-2.6994345854215425,78.53403768761422,11.233605925185401,1.4779317895397963,6,-1.510000228881836,-3.4549999237060547,-7.862500190734863,-10.004999160766602,-5.009998321533203,2,-0.10033895201602228,-1.5473746767535617,43.52999877929688,1.8190458198305552,43.459999084472656,-1.1212149235615194,44.060001373291016,-0.10033895201602228
5501,2008-06-05,43.88999938964844,44.0099983215332,42.79999923706055,43.47000122070313,7158700.0,-0.008135607013594615,2.666685932930283,0.6461495123067604,62.753026016119534,68.54348886500203,-1.1482365574048146,-2.1639599889240415,-5.5195086464837075,-7.746515187783572,40.42206489926534,1.4500007629394531,1.4322227317634315,1.799999618530272,-1.0172404848484575,4.617239721909002,0.3913795668409037,3.2086196702196403,-2.0906792204432847,59.47369266414228,-3.880828988823893,1.408620051689365,6,-1.1199989318847656,-2.9200000762939453,-7.217499732971191,-9.569999694824226,-5.50999832153321,3,-0.0797448176958846,-1.1951270949893933,44.25,-1.5473746767535617,43.52999877929688,1.8190458198305552,43.459999084472656,-0.0797448176958846
5502,2008-06-06,42.29999923706055,43.599998474121094,42.29999923706055,43.599998474121094,5927900.0,-0.036226934944157185,1.0,-3.095249772933749,50.22883804568905,67.68835231706532,0.651350361450838,-0.41404298103636705,-3.797111443421336,-6.158022688538168,40.64080526671604,1.5900001525878906,1.2731193956289886,0.09499950408935831,-2.5452357110423875,2.735234719221104,-1.2251181034765182,1.4151171116552348,-0.27182469359883754,0.0,-57.03675331177307,1.3201176075658745,6,0.5550003051757812,-1.019998550415039,-5.547499656677246,-7.899999618530273,-2.4699974060058594,4,-0.06099286200688592,2.666685932930283,43.88999938964844,-1.1951270949893933,44.25,-1.5473746767535617,43.52999877929688,-0.06099286200688592
5503,2008-06-09,42.47000122070313,42.75,41.65999984741211,42.58000183105469,4553700.0,0.0040189594966622,3.844477976331762,0.08461590377566673,49.24155692930045,66.32879346091357,0.7516487109237175,-0.40142871647625356,-3.8187279751200762,-6.3196174530641755,40.606947330691824,1.0900001525878906,1.3278796379963183,0.13600139617920348,-2.2696795200034856,2.5416823123618926,-1.066839061912141,1.338841854270548,2.1899986267089773,27.000045776367426,-25.813230927326902,1.2028404580913459,6,0.6899986267089773,-0.5850009918212962,-5.157500267028816,-7.510000228881843,-1.4200019836425852,0,-0.06663531315546878,1.0,42.29999923706055,2.666685932930283,43.88999938964844,-1.1951270949893933,44.25,-0.06663531315546878
5504,2008-06-10,41.7400016784668,42.36000061035156,41.47000122070313,42.36000061035156,5694400.0,-0.017188592447708206,1.8709707190716505,5.63632265224062,50.47847937920883,63.68654052393494,1.611972531369652,0.45424691037259635,-2.954148058199472,-5.5818575203877785,40.26078054912931,1.0,1.4001695750876948,-0.6589982986450167,-2.914787158131567,1.5967905608415336,-1.7868927283882954,0.468896131098262,2.8599981689453102,8.463967836945931,-44.006816187445814,1.1278944297432765,6,1.3249988555908203,0.14499855041503906,-3.8325014114379883,-6.185001373291016,-0.20000076293945312,1,-0.08409204588128327,3.844477976331762,42.47000122070313,1.0,42.29999923706055,2.666685932930283,43.88999938964844,-0.08409204588128327
5505,2008-06-11,40.77000045776367,41.93999862670898,40.650001525878906,41.54999923706055,6523200.0,-0.023239127496334944,-1.5294144046434603,1.2580647146047783,48.955915959930685,60.800044331588055,2.522760458240633,1.516158989020063,-1.9115781500615725,-4.575328239888748,39.42994976911691,1.289997100830071,1.465238537352647,-1.6379995346069336,-3.864647244396984,0.588648175183117,-2.7513233895019553,-0.5246756797119119,3.7047994445800754,3.5714001882373245,-51.628583913034156,1.1133238548950237,6,1.885000228881836,1.114999771118164,-2.6575002670288086,-5.184999465942383,1.2099990844726562,2,-0.028452289290843424,1.8709707190716505,41.7400016784668,3.844477976331762,42.47000122070313,1.0,42.29999923706055,-0.028452289290843424
5506,2008-06-12,40.9900016784668,41.59000015258789,40.599998474121094,40.88000106811523,5353400.0,0.005396154482044668,-1.9552033159111355,-0.14102664423491656,47.556619082282324,57.54700333874993,2.0810922598992576,1.3703547463444323,-2.030779599968213,-4.7536385330523245,38.0436468348672,0.9900016784667969,1.4461951142157474,-1.4204984664917006,-3.640307671430783,0.7993107384473817,-2.530403068961242,-0.3105938640221595,3.255310321289059,13.000106811523438,-44.15635193072558,1.1099046024695423,6,1.6399974822998047,0.8949985504150391,-2.835000991821289,-5.405000686645508,0.1699981689453125,3,-0.042693338090769695,-1.5294144046434603,40.77000045776367,1.8709707190716505,41.7400016784668,3.844477976331762,42.47000122070313,-0.042693338090769695
5507,2008-06-13,42.709999084472656,43.150001525878906,41.72999954223633,41.91999816894531,6345900.0,0.04196138901134572,-1.427357617016837,7.181786655568963,57.329307732493376,56.215875622735,0.16702270246518225,-0.30959723372210846,-3.644353727781052,-6.400283718943186,36.68052066511281,2.1599998474121094,1.28802555412598,0.26399898529052734,-1.9508723126617014,2.478870283242756,-0.843436663685587,1.3714346342666417,1.2436878332324213,82.74502294799451,19.845986043904574,1.1074356489761152,6,-0.07999992370605469,-0.8249988555908203,-4.499998092651367,-7.069997787475586,-2.4099998474121094,4,-0.10138136523471886,-1.9552033159111355,40.9900016784668,-1.5294144046434603,40.77000045776367,1.8709707190716505,41.7400016784668,-0.10138136523471886
5508,2008-06-16,42.849998474121094,43.11000061035156,42.08000183105469,42.31999969482422,6887300.0,0.003277906641288908,-1.0396126361589944,0.6708837532714612,54.593997804919894,54.61607148194353,-0.07666729263421246,-0.4249145410610282,-3.672819393261605,-6.470960590318313,35.045218241543346,1.029998779296875,1.0383486994300313,0.3744983673095703,-1.84565210803175,2.5946488426508907,-0.7355768703610863,1.484573604980227,0.8353933680972645,88.23518852061729,27.76261544439093,1.1100752376706593,6,-0.2199993133544922,-0.8949985504150391,-4.557497024536133,-7.209997177124023,-1.029998779296875,0,-0.07047833723705521,-1.427357617016837,42.709999084472656,-1.9552033159111355,40.9900016784668,-1.5294144046434603,40.77000045776367,-0.07047833723705521
5509,2008-06-17,41.400001525878906,42.650001525878906,41.36000061035156,41.83000183105469,9027600.0,-0.03383890314763727,-4.05880592995946,-0.8113231991708413,42.77109333558029,51.54542603172493,1.1615666261011555,0.9808614285804467,-2.124226233857641,-4.963999497170697,32.68800823776768,1.4899978637695312,0.6907399889079144,-1.0154987335205092,-3.2857767759794285,1.25477930893841,-2.1506377547499724,0.11964028770895396,2.038558846891668,31.372631150630998,-23.98639031279374,1.1351390212294608,6,0.9049968719482422,0.6049976348876953,-3.0375003814697266,-5.760000228881836,-0.6800003051757741,1,-0.008454161254066062,-1.0396126361589944,42.849998474121094,-1.427357617016837,42.709999084472656,-1.9552033159111355,40.9900016784668,-0.008454161254066062
5510,2008-06-18,40.93999862670898,41.540000915527344,40.709999084472656,40.810001373291016,6306400.0,-0.011111180729845738,-4.030286216303694,-0.3023189794361184,34.88372843245894,48.448837411318195,1.2322538093021578,1.4589595497003742,-1.5660382622760949,-4.4523224781897355,31.447125799089914,0.8300018310546875,0.42527931500115557,-1.4395015716552777,-3.7819103840356263,0.9029072407250709,-2.6107059778454555,-0.26829716546509985,2.2714767941696365,13.333323360280245,-35.91771344774459,1.1712044061901752,6,1.1599998474121165,1.2900009155273509,-2.489997863769524,-5.299997329711907,-0.03999710083007102,2,0.014655649949800731,-4.05880592995946,41.400001525878906,-1.0396126361589944,42.849998474121094,-1.427357617016837,42.709999084472656,0.014655649949800731
5511,2008-06-19,42.0,42.18999862670898,40.34000015258789,40.77999877929688,5714700.0,0.025891583020217324,1.3125002980235199,9.384823052996525,39.961012775510426,47.307967936853906,-0.13861470516063434,0.5076840227814614,-2.4970714824605693,-5.458911107556489,30.60309583497177,1.8499984741210866,0.16559512550326616,-0.43200016021728516,-2.6848627745391553,1.820862454104585,-1.5584314673782202,0.6944311469436499,1.0025572651380088,59.07469879518072,14.463345634247005,1.1264313071609333,6,-0.25499916076660156,0.5,-3.309999465942383,-6.274999618530273,-2.0400009155273438,3,-0.00047620137532555784,-4.030286216303694,40.93999862670898,-4.05880592995946,41.400001525878906,-1.0396126361589944,42.849998474121094,-0.00047620137532555784
5512,2008-06-20,40.54999923706055,41.7599983215332,40.33000183105469,41.540000915527344,8423200.0,-0.034523827689034614,1.0,-0.8114759736848736,36.90369627193324,45.93709453047977,1.1589154131165742,1.9929175931902066,-0.9571158720316504,-3.9696142059226958,29.710173117892737,1.6699981689453125,-0.23217515103367248,-1.839500808715819,-4.2036578702108685,0.5246562527792307,-3.0215793394633437,-0.6574222779682941,2.1863023168224487,7.913579230473681,-31.815309738688278,1.1820785307475248,6,1.19000244140625,1.9450016021728516,-1.177499771118164,-4.444999694824219,0.45999908447265625,4,0.015043171931654609,1.3125002980235199,42.0,-4.030286216303694,40.93999862670898,-4.05880592995946,41.400001525878906,0.015043171931654609
5513,2008-06-23,40.36999893188477,40.90999984741211,40.11999893188477,40.900001525878906,4999200.0,-0.004438971851108309,1.8727345868676872,0.5353552478970963,35.918010564870755,44.31926466221999,1.1283632301303257,2.217291823051518,-0.6516135524538882,-3.7573523358277967,28.69816361550895,0.7900009155273366,-0.5515301442404379,-1.9755010604858327,-4.458711533576597,0.5077094126049317,-3.217106297031215,-0.7338958239404505,2.0775466552588284,9.881412793546712,-26.26122369665207,1.2416052365453805,6,1.2650012969970632,2.0200004577636648,-0.7124977111816477,-3.9799976348877024,0.8500022888183594,0,-0.0017339533484341807,1.0,40.54999923706055,1.3125002980235199,42.0,-4.030286216303694,40.93999862670898,-0.0017339533484341807
5514,2008-06-24,41.38000106811523,41.810001373291016,40.70000076293945,40.86000061035156,6783600.0,0.02501863173032537,-1.6428581159940236,-0.9811281372132691,37.532591450774,43.0500063834248,0.0692020641275164,1.2218939418459343,-1.5317835813633778,-4.712765474800818,27.49334700880323,1.440002441406243,-0.6322560985850458,-0.9349988937377987,-3.451357657768405,1.5813598702928076,-2.193178275753098,0.3231804882775009,0.7416879872921385,60.86967739082013,28.846311427420062,1.2581793820153022,6,0.25499916076660867,1.0099983215332102,-1.5375003814697195,-4.805000305175774,-0.03000259399413352,1,0.010633122652285998,1.8727345868676872,40.36999893188477,1.0,40.54999923706055,1.3125002980235199,42.0,0.010633122652285998
5515,2008-06-25,42.34000015258789,42.70000076293945,41.5,41.77999877929688,6023300.0,0.023199590616066468,-1.1428605488400925,1.0769247698345754,43.60033579403793,42.610419351397645,-0.7204335013320176,0.23454049798357346,-2.330709921569479,-5.6048537867836785,25.903856584755115,1.3199996948242259,-0.6998290765811461,0.05000019073486328,-2.45430312024196,2.5543035017116864,-1.2021514647535483,1.3021518462232748,-2.220001220703118,86.04649787382525,55.120337394599126,1.25215165548841,6,-0.7049999237060547,0.049999237060546875,-2.1075000762939453,-5.375,-1.1199989318847585,2,-0.03826166570728606,-1.6428581159940236,41.38000106811523,1.8727345868676872,40.36999893188477,1.0,40.54999923706055,-0.03826166570728606
5516,2008-06-26,40.83000183105469,41.93000030517578,40.77999877929688,41.88999938964844,7001400.0,-0.03566363524070293,1.0175476168167883,-1.8928481413614588,43.89028641298989,41.117194760341704,0.8543232767034681,1.592261631924707,-0.6954635452404432,-4.046691827019444,23.450734270060924,1.5600013732910085,-0.7686562072970133,-1.3114982604980483,-3.7908973430318014,1.1679008220357048,-2.5511978017649213,-0.07179871923117531,-0.6584028625488187,27.519472685012484,-7.016313671980409,1.2396995412668748,6,0.7849979400634766,1.55999755859375,-0.5975017547607422,-3.865001678466797,0.45999908447265625,3,0.0017144181162140892,-1.1428605488400925,42.34000015258789,-1.6428581159940236,41.38000106811523,1.8727345868676872,40.36999893188477,0.0017144181162140892
5517,2008-06-27,39.79999923706055,40.93999862670898,39.5,40.93999862670898,11824500.0,-0.02522661150631489,1.5263147327702937,1.0754735993550921,39.643129092697095,39.45598712565028,1.5959655345964876,2.4103307113544687,0.4616839501791503,-2.954067106959627,20.35321368171402,1.4399986267089773,-0.7761982899649666,-2.128500747680661,-4.645593568387291,0.38859207302596843,-3.3870471580339796,-0.8699543373273428,2.9000015258789062,9.374973922974128,-25.035289173171428,1.2585464103533162,6,1.3000011444091797,2.280000686645508,0.49250030517578125,-2.8349990844726562,3.5400009155273438,4,0.004020096745708468,1.0175476168167883,40.83000183105469,-1.1428605488400925,42.34000015258789,-1.6428581159940236,41.38000106811523,0.004020096745708468
5518,2008-06-30,39.38999938964844,39.9900016784668,39.27999877929688,39.63000106811523,6542300.0,-0.010301503901294806,-2.0869496711918183,0.2105279008445829,40.65234036315786,39.220570128714456,1.6355453233082429,2.6348738411241683,0.9902383085902571,-2.4640329197520927,18.294310269792597,0.7100028991699148,-0.7967287333078161,-2.335000610351564,-4.985327032204516,0.3153258115013884,-3.66016382127804,-1.0098373994250878,3.246001358032224,3.216390249996174,-33.051740636815076,1.3251632109264764,6,1.6000003814697266,2.5799999237060547,0.9650001525878906,-2.424999237060547,4.139999389648445,0,0.04112716316290421,1.5263147327702937,39.79999923706055,1.0175476168167883,40.83000183105469,-1.1428605488400925,42.34000015258789,0.04112716316290421
5519,2008-07-01,40.38000106811523,40.40999984741211,39.0,39.22999954223633,10247400.0,0.025133325559963282,1.3305800235817828,-4.791639513629613,48.45115461972113,40.72806192729914,0.5427128622240431,1.472266145901699,0.12016661476538815,-3.3651955314590865,16.194928573941496,1.4099998474121094,-1.0501411359692838,-1.1874990463256907,-3.7594109065962726,1.3844128139448912,-2.473454976460985,0.09845688380960382,2.1217596008300816,37.29731847457485,-2.9783931788687283,1.2859559301352916,7,0.4699993133544993,1.4499988555908274,0.08749866485596414,-3.4150009155273366,2.840000152587905,1,0.02080238064310458,-2.0869496711918183,39.38999938964844,1.5263147327702937,39.79999923706055,1.0175476168167883,40.83000183105469,0.02080238064310458
5520,2008-07-02,39.810001373291016,41.29999923706055,39.810001373291016,40.540000915527344,7182600.0,-0.014115891028895877,-3.0821884879680193,-0.6347813683798544,45.4404942714696,41.33689320462794,1.0455126276396243,1.7840460902194692,0.8217421799086679,-2.7178706484404813,13.953516489948731,1.4899978637695312,-1.3145927294692257,-1.535498809814456,-3.8897687147280138,0.8187710950991018,-2.7126337622712384,-0.3583638573576735,2.481653655517576,27.645095185149504,-15.416515903347896,1.1771349524567796,7,1.039999008178711,2.019998550415039,0.8549985885620117,-2.845001220703125,5.3400001525878835,2,0.038683673642455174,1.3305800235817828,40.38000106811523,-2.0869496711918183,39.38999938964844,1.5263147327702937,39.79999923706055,0.038683673642455174
5521,2008-07-03,40.38999938964844,40.650001525878906,39.810001373291016,40.27999877929688,3387300.0,0.014569153387333111,1.6666464832396823,-0.15068586209598483,40.16949536094138,41.699759770073285,0.23816451605917877,0.9785639475398966,0.36149532492726166,-3.2267644668838074,12.245999743247339,0.8400001525878906,-1.3298121743643847,-0.7805007934570298,-2.840306240775462,1.2793046538614021,-1.8104035171162494,0.2494019302021897,1.704156337431641,60.43477611866035,21.46782421936728,1.0299027236592173,7,0.46000099182128906,1.4400005340576172,0.2775001525878906,-3.424999237060547,5.5,3,0.020549686645140675,-3.0821884879680193,39.810001373291016,1.3305800235817828,40.38000106811523,-2.0869496711918183,39.38999938964844,0.020549686645140675
5522,2008-07-07,39.72000122070313,40.86000061035156,38.810001373291016,39.790000915527344,8583900.0,-0.016588219338201315,-1.169312062520688,-0.636357331113862,37.30739339577928,41.854135640174235,0.8694812851079519,1.523474014603373,1.1265855240542209,-2.4974585177592203,10.757559900115305,2.049999237060547,-1.241592355914463,-1.3214990615844684,-3.4064654211584795,0.7634672979895427,-2.363982241371474,-0.27901588179746284,2.1885051627521435,36.546209964794734,3.6539153551863492,1.0424831797870047,7,1.0349998474121023,2.0149993896484304,1.5724992752075124,-2.329999923706062,5.899997711181641,0,0.03952667790971476,1.6666464832396823,40.38999938964844,-3.0821884879680193,39.810001373291016,1.3305800235817828,40.38000106811523,0.03952667790971476
5523,2008-07-08,39.63999938964844,39.77999877929688,38.72999954223633,39.459999084472656,8355900.0,-0.0020141447279965474,3.5652231602340794,-2.5714441416896343,41.97079809265253,42.34726971149407,0.9331764454181055,1.455197167544668,1.3201188555995316,-2.3679116241250995,9.882759733564638,1.049999237060554,-1.2911473258791304,-1.2600008010864272,-3.3207516466439557,0.8007500444711013,-2.290376223865188,-0.2296253783076665,2.0206265929937004,35.40855857861691,2.228033200456615,1.0303754227787625,7,1.0750007629394531,2.0550003051757812,1.830000877380371,-1.899998664855957,6.25,1,0.09334008122880211,-1.169312062520688,39.72000122070313,1.6666464832396823,40.38999938964844,-3.0821884879680193,39.810001373291016,0.09334008122880211
5524,2008-07-09,38.22999954223633,39.7400016784668,38.22999954223633,39.4900016784668,6353000.0,-0.035570127878970514,-1.3968247240404237,-7.0,38.623013219155105,41.794233869840426,2.066693598061775,2.7286531145441373,2.8202576290516532,-0.9154241026325849,9.296173502361551,1.5100021362304688,-1.221861662188573,-2.4945005416870103,-4.833150261829758,-0.15585082154426289,-3.6638254017583876,-1.325175681615633,3.137563796365228,0.0,-34.216701958554545,1.1693248600713755,7,1.8500003814697266,3.2150001525878906,3.2400007247924805,0.8400001525878835,7.130001068115234,2,0.13863456187607692,3.5652231602340794,39.63999938964844,-1.169312062520688,39.72000122070313,1.6666464832396823,40.38999938964844,0.13863456187607692
5525,2008-07-10,39.61000061035156,39.7599983215332,38.22999954223633,38.290000915527344,7147600.0,0.03609733415221772,-1.124994701818336,-1.047617029264128,40.228950393977314,41.3874187566168,0.2891217965975059,1.3252375311564748,1.5295917590581922,-2.239851026771788,9.50115478191827,1.529998779296875,-1.0901318763507533,-1.0564994812011719,-3.4473526981846163,1.3343537357822726,-2.251926089692894,0.13892712729055035,1.3810550726861663,52.471502192362195,20.515192028977005,1.1954266084917222,7,0.154998779296875,1.8349990844726562,1.942500114440918,-0.2950000762939453,5.5,3,0.09113861536796186,-1.3968247240404237,38.22999954223633,3.5652231602340794,39.63999938964844,-1.169312062520688,39.72000122070313,0.09113861536796186
5526,2008-07-11,39.2400016784668,40.20000076293945,38.68999862670898,39.099998474121094,6971500.0,-0.00934104837625449,-2.1458282835105917,0.1060630581163483,44.12557229004285,41.88546800076633,0.45802693562759345,1.641572957803973,2.001620106702404,-1.8195377747707226,9.642251557380305,1.5100021362304759,-1.0636979115363374,-1.338998413085939,-3.8068536590034157,1.1288568328315378,-2.5729260360446773,-0.10507079012720055,1.4197272676747659,38.40310745403146,3.2648736214158376,1.233927622958738,7,0.5249977111816406,1.8799972534179688,2.527498245239258,0.3449974060058594,4.859996795654297,4,0.1506116104642079,-1.124994701818336,39.61000061035156,-1.3968247240404237,38.22999954223633,3.5652231602340794,39.63999938964844,0.1506116104642079
5527,2008-07-14,38.38000106811523,39.88000106811523,38.36999893188477,39.88000106811523,6995600.0,-0.02191642644152847,1.0133361816406061,-10.714040489359963,41.589190381418,41.98956244723968,1.22415061461912,2.2773070748800492,2.900311335447931,-0.9161079407448867,8.655893007090002,1.5100021362304545,-1.2295276189339148,-1.982499122619636,-4.4227737426910565,0.4577754974517845,-3.2026364326553463,-0.7623618125839258,1.9881603495577096,7.61428593558745,-29.44980536413652,1.2201373100357116,7,1.3849983215332102,2.5349979400634837,3.4899988174438548,1.549999237060554,5.349998474121101,0,0.1956747814624804,-2.1458282835105917,39.2400016784668,-1.124994701818336,39.61000061035156,-1.3968247240404237,38.22999954223633,0.1956747814624804
5528,2008-07-15,39.83000183105469,40.52999877929688,37.75,39.09000015258789,10799100.0,0.03778011262600178,1.5981350726487318,-0.49333445231119794,43.68378492569738,41.45985470345927,-0.17530756503435896,0.621310054937851,1.4624820027402876,-2.309495756790099,7.632191301095975,2.779998779296882,-1.270231745046253,-0.3814985275268583,-2.5299792077672194,1.7669821527135028,-1.4557388676470353,0.6927418125933187,-1.6000022888183594,74.82024260387489,39.083338690152075,1.07424034012018,7,-0.30500221252441406,0.6199989318847656,2.2374982833862305,0.09999847412109375,4.449996948242195,1,0.1453677337347179,1.0133361816406061,38.38000106811523,-2.1458282835105917,39.2400016784668,-1.124994701818336,39.61000061035156,0.1453677337347179
5529,2008-07-16,41.04999923706055,41.099998474121094,39.5,39.77000045776367,6940500.0,0.030630111722833364,1.3188429834309123,1.729724156773392,44.85235019472311,41.394505361598554,-1.4419025448224687,-0.6600965874872884,0.2764981590343538,-3.4701610827154923,7.434567435487879,1.5999984741210938,-1.1308356261858634,0.8559989929199219,-1.2571315917775507,2.9691295776173945,-0.20056629942881443,1.9125642852686582,-3.299999237060547,98.50748478105905,66.27853514666145,1.0565652923487348,7,-1.625,-0.5999984741210938,1.4725008010864258,-1.1199989318847656,3.4599990844726562,2,0.1179049998183257,1.5981350726487318,39.83000183105469,1.0133361816406061,38.38000106811523,-2.1458282835105917,39.2400016784668,0.1179049998183257
5530,2008-07-17,41.540000915527344,41.709999084472656,40.650001525878906,40.93000030517578,5148300.0,0.011936703716779018,1.2315809762443983,0.4765634313234628,53.084269994345895,42.82948032086572,-1.8558601873474885,-1.1624418358500748,-0.17631855176438194,-3.904564223357454,7.980129474258685,1.05999755859375,-0.9580580410844988,1.3160005569458022,-0.8578864883051835,3.489887602196788,0.22905703432030577,2.4029440795712986,-3.7900009155273438,95.70711595333738,60.284840047836944,1.0869435226254942,7,-1.8100013732910156,-1.0900001525878906,0.9349994659423828,-1.6100006103515625,3.3699989318847656,3,0.09195954768013337,1.3188429834309123,41.04999923706055,1.5981350726487318,39.83000183105469,1.0133361816406061,38.38000106811523,0.09195954768013337
5531,2008-07-18,41.97999954223633,42.18999862670898,40.75,41.16999816894531,6190500.0,0.01059216699594523,1.3414620530522396,1.3278697751206945,59.98168805272947,45.34884639386018,-2.287112956792818,-1.6906986736527898,-0.540692468640259,-4.291110421760443,8.160357604628663,1.4399986267089773,-0.9629085295554205,1.7569992065429716,-0.4134635921263339,3.927462005212277,0.6717678072083189,2.8422306058776243,-3.9923995971679673,95.27028942735721,54.21705043690192,1.085231399334652,7,-2.010000228881836,-1.529998779296875,0.29000091552734375,-2.0,1.6899986267089844,4,0.0745593402154785,1.2315809762443983,41.540000915527344,1.3188429834309123,41.04999923706055,1.5981350726487318,39.83000183105469,0.0745593402154785
5532,2008-07-21,41.15999984741211,41.93999862670898,40.70000076293945,41.86999893188477,5162100.0,-0.01953310394868424,1.917647270018253,-0.876540593490545,57.81112430561891,47.10888263974533,-1.3872528533420834,-0.8671134537486864,0.32246191968876303,-3.41533736870349,8.341871994161885,1.279998779296875,-0.8923932226649143,0.9064994812011733,-1.3001532054748708,3.1131521678772174,-0.1968268621368452,2.009825824539192,-2.836208007812502,76.80182211992428,29.683448277068678,1.103326343338022,7,-1.1900005340576172,-0.7099990844726562,1.0974998474121094,-1.1499996185302734,2.200000762939453,0,0.07142853832867146,1.3414620530522396,41.97999954223633,1.2315809762443983,41.540000915527344,1.3188429834309123,41.04999923706055,0.07142853832867146
5533,2008-07-22,40.29999923706055,40.959999084472656,39.599998474121094,40.900001525878906,9957200.0,-0.020894086820693603,2.777793083717012,0.8450747359258897,49.64284887118993,48.333308823304755,-0.4735886802901703,-0.013308252565984446,1.22005988860802,-2.502081998773697,8.369001116377035,1.5600013732910156,-0.8121860361649169,0.049998855590821734,-2.1560977978003066,2.25609550898195,-1.0530494711047425,1.153047182286386,-1.666910854492187,29.73976377226963,-17.85169704218985,1.103048326695565,7,-0.3299999237060547,0.13000106811523438,1.9575004577636719,-0.28999900817871094,3.8500022888183594,1,0.08511167171490897,1.917647270018253,41.15999984741211,1.3414620530522396,41.97999954223633,1.2315809762443983,41.540000915527344,0.08511167171490897
5534,2008-07-23,41.81999969482422,42.34000015258789,40.63000106811523,40.72000122070313,10085000.0,0.037717133661031355,-1.6718761175881367,-1.833323796626537,58.27159958920568,50.338047622774575,-1.598939672319183,-1.5796441473551184,-0.2616363283888532,-3.9324638561984386,8.030920858171656,2.0400009155273438,-0.5874450422639867,1.547999382019043,-0.7136215067768816,3.8096202708149676,0.4171889376210842,2.6788098264170017,-2.902358492724609,81.02189272910793,29.630600029469136,1.130810444397961,7,-1.7749996185302734,-1.5949993133544922,0.4724998474121094,-1.8099994659423828,2.490001678466797,2,0.0588235079489281,2.777793083717012,40.29999923706055,1.917647270018253,41.15999984741211,1.3414620530522396,41.97999954223633,0.0588235079489281
5535,2008-07-24,40.72000122070313,41.27000045776367,40.43000030517578,41.0,5533000.0,-0.026303167913634073,1.0487816224564799,-0.25454469791023177,51.302296285502,51.13546140004781,-0.363114653750209,-0.6400504773800435,0.8598383212350811,-2.7357193313630006,7.001171862750427,1.3899993896484375,-0.4559303981744378,0.529000854492196,-1.5275048487873732,2.5855065577717653,-0.4992519971475886,1.5572537061319807,-1.4601241235546922,40.875987609202866,-8.984243826889184,1.0282528516397855,7,-0.6750011444091868,-0.49500083923340554,1.434997558593743,-0.7100009918212962,2.1100006103515554,3,0.09307458220072773,-1.6718761175881367,41.81999969482422,2.777793083717012,40.29999923706055,1.917647270018253,41.15999984741211,0.09307458220072773
5536,2008-07-25,40.900001525878906,41.41999816894531,40.599998474121094,41.06999969482422,5147700.0,0.004420439582016877,-1.129857519370628,0.6071389645776721,54.84400769954966,52.608218879840216,-0.31612498901094455,-0.8585563235601938,0.69256537985693,-2.820297794429493,6.654943758110192,0.8199996948242188,-0.13697434062686398,0.7055011749267592,-1.35581620586467,2.7668185557181886,-0.3251575154689519,1.7361598653224704,-1.3321121231865192,47.445337788451496,-3.929701210562328,1.0306586903957138,7,-0.8550014495849609,-0.6750011444091797,1.2649974822998047,-0.8900012969970703,1.9499969482421875,4,0.0980439650838627,1.0487816224564799,40.72000122070313,-1.6718761175881367,41.81999969482422,2.777793083717012,40.29999923706055,0.0980439650838627
5537,2008-07-28,39.959999084472656,41.04999923706055,39.72000122070313,40.79999923706055,3895800.0,-0.022982943920221488,-1.015154799164243,4.94123058971367,51.22699260873203,53.44635306684407,0.9739957166285862,0.0991299491230393,1.6004624445980227,-1.7789921668325093,7.099625118475339,1.3299980163574148,0.05613284047031186,-0.24250125885009766,-2.2986073949205448,1.8136048772203495,-1.2705543268853248,0.7855518091851295,2.3800010681152344,13.13870035849779,-38.59305756808337,1.028053068035224,7,0.9600009918212891,0.2650012969970703,2.162501335144043,0.05000114440917969,3.1800003051757812,0,0.09284282205887884,-1.129857519370628,40.900001525878906,1.0487816224564799,40.72000122070313,-1.6718761175881367,41.81999969482422,0.09284282205887884
5538,2008-07-29,41.0099983215332,41.31999969482422,40.16999816894531,40.2400016784668,5805100.0,0.026276257785715185,-1.5274657097823536,-0.9166625038033434,60.96214003308077,55.236329715550475,0.12178888479723327,-0.8677712898393679,0.5215151650511132,-2.721352479571877,7.684049012531223,1.3600006103515625,0.2503467556899963,0.7264980316162095,-1.32246290974755,2.775458972979969,-0.29798243906567023,1.7509785022980893,1.2776018524169928,49.23655063867072,-8.665538008707877,1.0244804706818806,7,-0.03999900817871094,-0.7849979400634766,1.1075029373168945,-0.9999980926513672,1.1800003051757741,1,0.05730315496219962,-1.015154799164243,39.959999084472656,-1.129857519370628,40.900001525878906,1.0487816224564799,40.72000122070313,0.05730315496219962
5539,2008-07-30,41.22000122070313,41.68000030517578,40.61999893188477,41.34000015258789,4989200.0,0.005120773171543025,1.650005960470144,-0.15584344810501927,56.99391968522625,55.67073523675941,-0.06879809727701058,-1.0662858614599102,0.27344673141135445,-2.8226798664123223,8.189273486460436,1.0600013732910085,0.5804707119925183,0.8945009231567482,-1.1967885829269846,2.985790429240481,-0.15114382988511466,1.9401456761986111,1.016246974182124,76.53064799280685,17.200476590684758,1.045644753041866,7,-0.2500019073486399,-0.9950008392334055,0.7924985885620046,-1.2100009918212962,-0.31000137329102273,2,0.0710820043281355,-1.5274657097823536,41.0099983215332,-1.015154799164243,39.959999084472656,-1.129857519370628,40.900001525878906,0.0710820043281355
5540,2008-07-31,41.349998474121094,41.93000030517578,40.58000183105469,40.93000030517578,6238600.0,0.0031537421050018555,-1.4107220708446866,-3.5000158947136257,59.36112116215915,55.60178336002937,-0.2554442328658624,-1.1330889342074357,0.13641329566654292,-2.8324024445373794,8.13995414411445,1.3499984741210938,0.802322175010282,0.9474983215332031,-1.1770134545094564,3.0720100975758626,-0.11475756648812308,2.0097542095545293,0.835924781280518,73.75556238327185,11.291710440578335,1.0622558880213298,7,-0.37999916076660156,-1.1249980926513672,0.662501335144043,-1.3399982452392578,0.26000213623046875,3,0.0715841114485758,1.650005960470144,41.22000122070313,-1.5274657097823536,41.0099983215332,-1.015154799164243,39.959999084472656,0.0715841114485758
5541,2008-08-01,41.22000122070313,41.77999877929688,40.27999877929688,41.77999877929688,5907800.0,-0.0031438272845238924,4.35716621253406,-1.3333333333333333,63.472490198143625,56.23082401475434,-0.2733339375000696,-0.9883974280163628,0.2806076109435196,-2.5922036765201923,7.9868516053406475,1.5,0.9254196404374184,0.7760009765625071,-1.3796803999718676,2.931682353096882,-0.30183971170468027,1.8538416648296945,0.9166035940045134,67.87333128501864,-1.4654760795623218,1.0778406882671858,8,-0.2500019073486399,-1.1750011444091868,0.7924985885620046,-1.2100009918212962,-0.43000030517578836,4,0.03905872301485802,-1.4107220708446866,41.349998474121094,1.650005960470144,41.22000122070313,-1.5274657097823536,41.0099983215332,0.03905872301485802
5542,2008-08-04,41.290000915527344,41.63999938964844,40.61000061035156,41.43999862670898,3643400.0,0.001698197301096993,2.7454553020897636,0.26785422343322984,57.96943076862854,57.15599978113641,-0.36090691869257796,-0.9852607475094715,0.2114040041186982,-2.5622917412478188,8.662490868057725,1.029998779296875,0.8906910634435832,0.767500686645505,-1.3915131249854085,2.9265144982764184,-0.31200621916995175,1.8470075924609617,0.7982718273002121,63.63644245232718,-4.802083587158414,1.0795069058154576,8,-0.26000022888183594,-1.2450008392333984,0.712498664855957,-1.2800006866455078,-0.5600013732910156,0,0.037781485202319276,4.35716621253406,41.22000122070313,-1.4107220708446866,41.349998474121094,1.650005960470144,41.22000122070313,0.037781485202319276
5543,2008-08-05,43.34000015258789,43.40999984741211,41.33000183105469,41.349998474121094,8839100.0,0.04964880580299602,-1.0492642126013105,-13.266880292973848,61.46146849456514,57.51042965950968,-2.1616540819993375,-2.892133768851828,-1.8091258237351155,-4.498805679486523,9.867129542958647,2.1199989318847656,0.7767487301155711,2.632499885559085,0.17801458884808596,5.086985182270084,1.4052572372035854,3.8597425339145843,-3.6199989318847585,97.76358878796262,31.760076179430826,1.227242648355499,8,-1.7749996185302734,-2.760000228881836,-1.75,-3.280000686645508,-2.2900009155273438,1,-0.004614692252775887,2.7454553020897636,41.290000915527344,4.35716621253406,41.22000122070313,-1.4107220708446866,41.349998474121094,-0.004614692252775887
5544,2008-08-06,43.52999877929688,43.77000045776367,42.61000061035156,43.099998474121094,6197900.0,0.004383909230273542,1.5494399543914954,0.21608037311158626,60.26831232821065,58.50665366425509,-2.328441015651073,-2.8087154045328404,-1.9906957609394311,-4.562044738769643,10.834543245041697,1.1599998474121094,0.7537050189213801,2.5574985504150476,0.08489692648360148,5.030100174346494,1.321197738449328,3.793799362380767,-3.7361975860595678,93.12316438276827,29.60146255107768,1.2363008119657222,8,-1.7849979400634837,-2.769998550415046,-2.049999237060554,-3.394998550415046,-3.05999755859375,2,-0.030783372160929523,-1.0492642126013105,43.34000015258789,2.7454553020897636,41.290000915527344,4.35716621253406,41.22000122070313,-0.030783372160929523
5545,2008-08-07,43.22000122070313,43.95000076293945,42.93000030517578,43.06999969482422,5956700.0,-0.007121469498896138,-3.7441848086442753,0.3488405102819433,56.48536867117972,58.68902710554731,-1.8176726053909888,-2.3340675859373974,-1.7031001139803408,-4.096743139463939,11.908509109727655,1.0200004577636719,0.9132485247897009,2.0670009613037195,-0.5115994151992069,4.645601337806646,0.7777007730522527,3.356301149555186,-3.267152056884761,80.10901504985625,19.75219512092859,1.2893001882514645,8,-1.385000228881843,-2.3700008392334055,-1.8800010681152415,-3.085000991821296,-5.139999389648445,3,-0.05344750828430078,1.5494399543914954,43.52999877929688,-1.0492642126013105,43.34000015258789,2.7454553020897636,41.290000915527344,-0.05344750828430078
5546,2008-08-08,45.1500015258789,45.34000015258789,43.34000015258789,43.400001525878906,8615800.0,0.04465525799780079,-1.1390342914261236,11.666547988402838,68.69729985788729,60.63017235545346,-3.4435359809843575,-4.003884983108989,-3.664485812251854,-5.876044033100591,13.651287251559305,2.1199989318847585,0.8875831519285953,3.701501274108878,0.7224991389230979,6.6805034092946585,2.212000206515988,5.191002341701768,-4.957323266113264,95.9831153256484,36.14886188109351,1.4895010675928906,8,-2.3950023651122976,-3.605001449584954,-3.8100013732910085,-5.015001296997063,-7.010002136230462,4,-0.07840533324230992,-3.7441848086442753,43.22000122070313,1.5494399543914954,43.52999877929688,-1.0492642126013105,43.34000015258789,-0.07840533324230992
5547,2008-08-11,45.88999938964844,46.040000915527344,44.81999969482422,45.1500015258789,6081200.0,0.016389763870669816,1.3461541283057623,0.4228559221540236,76.49291279305855,62.35581377322876,-3.6362986603780953,-4.376805916655044,-4.436299256456934,-6.505335233896716,15.357895526814543,1.220001220703125,1.0808457286356443,4.065999221801761,0.833112983581259,7.298885460022262,2.44955610269151,5.6824423409120115,-5.28553537845702,96.81525360857472,31.803855586188774,1.6164431191102508,8,-2.729999542236328,-3.9949989318847656,-4.549999237060547,-5.754999160766602,-9.65999984741211,0,-0.11113529182725412,-1.1390342914261236,45.1500015258789,-3.7441848086442753,43.22000122070313,1.5494399543914954,43.52999877929688,-0.11113529182725412
5548,2008-08-12,45.61999893188477,46.43999862670898,45.540000915527344,45.90999984741211,8002000.0,-0.005883644832311075,-3.000016954325017,-0.3918942604105317,70.43012186122951,63.84872512611802,-2.9542737572090516,-3.8480859175428748,-4.182564949939,-6.120284104307267,17.171734614718847,0.8999977111816335,1.2246833969862507,3.5064989089965906,4.612900050204871e-05,7.012951688992679,1.7532725189985428,5.259725298994638,-4.471981230259765,78.59007520833968,14.959316196364583,1.7532263899980458,8,-2.260000228881843,-3.5249996185302805,-4.374998092651374,-5.18499946594239,-5.9699974060058665,1,-0.10718981815299256,1.3461541283057623,45.88999938964844,-1.1390342914261236,45.1500015258789,-3.7441848086442753,43.22000122070313,-0.10718981815299256
5549,2008-08-13,45.88999938964844,46.43999862670898,45.41999816894531,45.61999893188477,5299400.0,0.0059184669900322895,-2.044768471335745,-0.931033121991001,80.51949280251212,66.19965530837946,-2.7850482357829165,-3.938840432887183,-4.468286147479986,-6.298841592457393,18.58025380620855,1.0200004577636648,1.5283537176113242,3.534499359130862,-0.3142704016315818,7.383269119893306,1.6101144787496366,5.458884239512088,-4.106943977013351,84.33049857356355,17.08522978432677,1.9243848803812227,8,-2.530000686645508,-3.7950000762939453,-4.684999465942383,-5.399999618530273,-4.95000076293946,2,-0.10546960594816801,-3.000016954325017,45.61999893188477,1.3461541283057623,45.88999938964844,-1.1390342914261236,45.1500015258789,-0.10546960594816801
5550,2008-08-14,45.36000061035156,45.68999862670898,45.0099983215332,45.47999954223633,6526100.0,-0.01154933071139741,1.5185331703837017,-0.44443973494964367,75.28346426724019,67.51198576050129,-1.8175461732669618,-3.2759425482465048,-3.983702210224479,-5.686578997925118,19.447649198763354,0.8800010681152344,1.618260440842974,2.8135005950927763,-1.2386398719796077,6.86564106216516,0.7874303615565879,4.839570828628965,-3.0181120120276077,65.1613371627992,-4.398943957728974,2.026070233536191,8,-1.835000991821289,-3.2650012969970703,-4.597500801086426,-4.870000839233398,-6.130001068115234,3,-0.10780421789792671,-2.044768471335745,45.88999938964844,-3.000016954325017,45.61999893188477,1.3461541283057623,45.88999938964844,-0.10780421789792671
5551,2008-08-15,45.11000061035156,45.86999893188477,44.650001525878906,45.56000137329102,4432600.0,-0.005511463770636493,1.2803777634379299,3.750039736783605,81.672866535162,70.14570084567168,-1.070271495080604,-2.9296313118755037,-3.7713527584981037,-5.365472077714159,19.885605930561802,1.2199974060058665,1.7824022793066234,2.4070005416870117,-1.7921226353080755,6.606123718682099,0.3074389531894681,4.506562130184555,-2.2763388086214036,25.6983144977912,-48.89220447120873,2.0995615884975427,8,-1.2250003814697266,-3.0150012969970703,-4.505001068115234,-4.454999923706055,-6.260002136230469,4,-0.15584124770957497,1.5185331703837017,45.36000061035156,-2.044768471335745,45.88999938964844,-3.000016954325017,45.61999893188477,-0.15584124770957497
5552,2008-08-18,44.099998474121094,44.97000122070313,43.75,44.790000915527344,7454200.0,-0.02238976108545432,1.3238050949675026,1.5333361590301966,69.09767001470718,70.99416768124301,0.42493294099450907,-1.779304436101981,-2.7602554568848063,-4.265244169557533,20.075140054490024,1.3600006103515625,1.9047967612427428,1.2499984741210923,-2.9274747908990832,5.427471739141268,-0.838738158388999,3.3387351066311837,-0.8335762533934741,13.011102334624313,-62.11025867148841,2.088736632510089,8,0.4250011444091797,-2.0049991607666016,-3.657499313354492,-3.3049983978271484,-4.649997711181641,0,-0.13514737620614936,1.2803777634379299,45.11000061035156,1.5185331703837017,45.36000061035156,-2.044768471335745,45.88999938964844,-0.13514737620614936
5553,2008-08-19,43.72999954223633,44.75,43.400001525878906,43.97000122070313,5218000.0,-0.008389998745734428,-2.000004238563297,0.34782728881027125,65.2121321412966,71.54348099380812,0.9566757451048815,-1.2007247667559895,-2.3989187101297915,-3.8006665239397748,21.209715337761466,1.3499984741210938,2.004812244900535,0.7084995269775405,-3.306662366028327,4.723661419983408,-1.2990814195253932,2.716080473480474,2.709999084472649,10.855208258827481,-61.44048290013418,2.0075809465029324,8,0.9549999237060547,-1.635000228881836,-3.390000343322754,-2.760000228881836,-3.8999977111816406,1,-0.17150697641229506,1.3238050949675026,44.099998474121094,1.2803777634379299,45.11000061035156,1.5185331703837017,45.36000061035156,-0.17150697641229506
5554,2008-08-20,44.27999877929688,44.72000122070313,43.65999984741211,44.02999877929688,4017800.0,0.012577160823643352,-1.141421536517119,-1.0416593817054447,66.89736737202719,72.70036973834672,0.5858616866632431,-1.6411185645006015,-2.927834020980285,-4.256080078620833,21.430753182176986,1.0600013732910227,2.224188500143029,1.1354988098144574,-2.8754042312467263,5.146401850875641,-0.8699527107161344,3.1409503303450492,2.099199905395494,35.6274565826765,-34.97647201323055,2.0054515205305923,8,0.6100006103515554,-1.30999946594239,-4.292498588562019,-3.0749988555908274,-4.289997100830085,2,-0.10456181980706669,-2.000004238563297,43.72999954223633,1.3238050949675026,44.099998474121094,1.2803777634379299,45.11000061035156,-0.10456181980706669
5555,2008-08-21,44.5099983215332,44.77999877929688,43.43999862670898,43.7599983215332,5308900.0,0.0051942084141125555,1.0775181419776079,3.0,68.75712537750093,72.7070170183038,0.6236780710098699,-1.657609174473464,-3.1023714945269134,-4.415701714273851,21.76740193557645,1.3400001525879048,2.264020542936038,1.1759984970092745,-2.7087372967075183,5.060734290726067,-0.7663693998491254,3.1183663938676744,1.809616419982902,44.939188719603884,-24.93568993280514,1.9423678968583973,8,0.4100017547607422,-1.489999771118164,-4.572498321533203,-3.3049983978271484,-8.359996795654297,3,-0.08020669129293401,-1.141421536517119,44.27999877929688,-2.000004238563297,43.72999954223633,1.3238050949675026,44.099998474121094,-0.08020669129293401
5556,2008-08-22,44.90999984741211,45.09000015258789,44.5,44.88000106811523,4088800.0,0.008986779172386328,2.025646543291991,0.03999837239584281,69.89011569438642,71.97337289622912,0.2079167714460013,-1.8359166657647705,-3.4482117733217876,-4.730309492260673,22.10083046324463,0.5900001525878906,2.328605079186147,1.375500106811522,-2.3924671495993763,5.14346736322242,-0.5084835213939272,3.259483735016971,1.351222629791252,89.34908571338282,17.913225174446765,1.883983628205449,8,0.010000228881835938,-1.8900012969970703,-4.819999694824219,-3.7049999237060547,-5.439998626708977,4,-0.12647517979234835,1.0775181419776079,44.5099983215332,-1.141421536517119,44.27999877929688,-2.000004238563297,43.72999954223633,-0.12647517979234835
5557,2008-08-25,43.66999816894531,44.75,43.5,44.52000045776367,4250700.0,-0.027610814577596843,-1.1008427605617548,-28.334562563574163,51.99033855104955,69.92450808398691,1.229153178926552,-0.3201335264967611,-2.222790228691018,-3.4194009000233336,22.904559752171245,1.4099998474121094,2.4455232229709694,-0.05000152587890483,-3.4214479479002335,3.321444896142424,-1.7357247368895727,1.635721685131763,2.533999889231559,15.976145708010645,-49.97602111478267,1.685723211010665,8,1.2500019073486328,-0.6499996185302734,-3.45999813079834,-2.464998245239258,-5.54999923706054,0,-0.11037325158973388,2.025646543291991,44.90999984741211,1.0775181419776079,44.5099983215332,-1.141421536517119,44.27999877929688,-0.11037325158973388
5558,2008-08-26,43.36000061035156,43.84000015258789,43.11999893188477,43.72999954223633,5226600.0,-0.0070986391479676,1.440681472860675,0.43529168891900744,48.989308863618795,66.42115431299877,1.3240998847673708,0.18440163148245148,-1.9357889027009634,-3.0389405476887106,23.43464379053635,0.7200012207031179,2.2404650064931104,-0.47749919891357706,-3.6063449083312307,2.6513465105040765,-2.0419220536224074,1.0869236557952533,2.787917517179352,12.182818769073158,-48.253220089757356,1.5644228547088275,8,1.1349983215332102,-0.34000205993652344,-3.15000057220459,-2.155000686645508,-8.139999389648438,1,-0.09017527196433328,-1.1008427605617548,43.66999816894531,2.025646543291991,44.90999984741211,1.0775181419776079,44.5099983215332,-0.09017527196433328
5559,2008-08-27,44.150001525878906,44.61000061035156,43.459999084472656,43.5,3737900.0,0.01821957805366692,-2.1506746234963368,-1.7567659521821162,55.23059825098905,64.19305808897086,0.2920345498232777,-0.3950927466773564,-2.693335416460833,-3.752371094327991,23.945071885802506,1.25,1.8817816400267517,0.16600170135497905,-2.7110608309664315,3.0430642336763896,-1.2725295648057227,1.6045329675156808,1.876799833826162,52.284363236410215,-5.429236465722234,1.4385312661607048,8,0.3449974060058665,-1.0700016021728516,-3.9500017166137695,-2.9450016021728516,-10.460002899169922,2,-0.09784823432660616,1.440681472860675,43.36000061035156,-1.1008427605617548,43.66999816894531,2.025646543291991,44.90999984741211,-0.09784823432660616
5560,2008-08-28,44.310001373291016,44.7400016784668,44.06999969482422,44.27000045776367,4067400.0,0.0036240054786480513,-2.0454466638923567,0.06153972557719169,44.10112163903426,60.01841976717889,-0.036398676420141385,-0.3393659481225626,-2.8035229732712708,-3.832655839125117,24.336607701143038,0.6700019836425781,1.6376970286583443,0.17800140380859375,-2.4194996182644886,2.775502425881676,-1.120749107227951,1.4767519148451385,1.6005278893012402,60.40617786934752,7.22221693301951,1.298750511036542,8,-0.2050018310546875,-1.230001449584961,-4.17500114440918,-3.105001449584961,-13.60000228881836,3,-0.09749491223054241,-2.1506746234963368,44.150001525878906,1.440681472860675,43.36000061035156,-1.1008427605617548,43.66999816894531,-0.09749491223054241
5561,2008-08-29,42.83000183105469,44.0099983215332,42.75,43.97000122070313,6947200.0,-0.03340102677424961,1.0655818694616246,-28.499332443257856,30.534368187174437,55.73360845300858,1.2138171893499319,1.3359289965219432,-1.3240540835320473,-2.2725947559874697,24.84286150221136,1.5600013732910156,1.2293800535690522,-1.382498168945311,-3.6828030571925012,0.9178067193018791,-2.5326506130689097,-0.23234572482171245,2.9689062183092716,4.000091552734375,-41.86105627406343,1.150152444123596,8,1.0899982452392578,0.2499980926513672,-2.6950016021728516,-1.6250019073486328,-14.140001296997074,4,-0.15596544523919031,-2.0454466638923567,44.310001373291016,-2.1506746234963368,44.150001525878906,1.440681472860675,43.36000061035156,-0.15596544523919031
5562,2008-09-02,42.849998474121094,44.15999984741211,42.59000015258789,43.83000183105469,6307000.0,0.00046688401147587655,-1.0933329264322917,0.8596525277402203,31.80025214106861,52.02117734187213,1.115129001603755,1.5165501170107234,-1.2976149470717928,-2.223895489898169,25.420050861066336,1.5699996948242188,0.8775825591850364,-1.4405014038085966,-3.4048088156962066,0.5238060080790135,-2.422655109752398,-0.4583476978647951,2.7659750922810247,12.09293660509927,-28.404310733435636,0.9821537059438039,9,0.9900016784667969,0.23000144958496094,-2.714998245239258,-1.644998550415039,-12.849998474121094,1,-0.07887975201351016,1.0655818694616246,42.83000183105469,-2.0454466638923567,44.310001373291016,-2.1506746234963368,44.150001525878906,-0.07887975201351016
5563,2008-09-03,43.13999938964844,43.47000122070313,42.599998474121094,42.91999816894531,5380800.0,0.00676781623930478,-1.0232607654229153,-0.22449027255529347,31.97902365713108,48.14136137355034,0.8187339021096207,1.2762303879319035,-1.5310500062794574,-2.4250931958283886,24.799581031281807,0.8700027465820384,0.483549715257368,-1.140500450134276,-3.127092017845726,0.8460911175771741,-2.1337962339899974,-0.14720466627855444,2.2338963036485424,25.581341707918597,-8.984175651073024,0.9932957838557241,9,0.7000007629394531,0.16499900817871094,-2.5674991607666016,-1.9349994659423828,-15.149999618530273,2,-0.11636533446424269,-1.0933329264322917,42.849998474121094,1.0655818694616246,42.83000183105469,-2.0454466638923567,44.310001373291016,-0.11636533446424269
5564,2008-09-04,42.18999862670898,43.9900016784668,42.18999862670898,43.66999816894531,6416700.0,-0.022021343912383418,-1.432437308781783,-6.727233319461816,30.31054481937997,43.86951908931468,1.6104463792731494,2.2352993816936575,-0.5669165826436924,-1.395861721691766,23.808232809392504,1.8000030517578196,0.2496343169366,-2.02350120544434,-4.198152162550905,0.15114975166222422,-3.1108266839976224,-0.936175726891058,2.9611854233312727,0.0,-29.42735859791388,1.087325478553284,9,1.4500007629394602,1.1700000762939524,-1.592498779296868,-0.9849987030029226,-15.069997787475579,3,-0.16520496878123614,-1.0232607654229153,43.13999938964844,-1.0933329264322917,42.849998474121094,1.0655818694616246,42.83000183105469,-0.16520496878123614
5565,2008-09-05,40.90999984741211,41.83000183105469,40.5,41.36999893188477,10903200.0,-0.03033891493152474,-1.0781298428820065,0.3108102883448108,26.872237442270134,39.08975483907954,2.5994417654253397,3.5135045566406404,0.6816841698096425,-0.03464872089860194,23.06987877352682,1.6899986267089773,0.03351152904856747,-3.187999916076663,-5.788506934288918,-0.5874928978644078,-4.488253425182791,-1.8877464069705354,3.9450656602950147,11.202182090308272,-17.924526865992966,1.300253509106128,9,1.7150001525878906,2.4499988555908203,-0.3125,0.2950000762939453,-10.530000686645508,4,-0.17648499749774138,-1.432437308781783,42.18999862670898,-1.0232607654229153,43.13999938964844,-1.0933329264322917,42.849998474121094,-0.17648499749774138
5566,2008-09-08,41.61000061035156,41.72999954223633,40.22000122070313,40.4900016784668,7133300.0,0.01711074958568437,1.2205909989761896,-2.4347851326024204,35.80388359818738,37.29125984431708,1.5445327637848223,2.6716759797403142,0.006451297502877651,-0.6592382496445026,21.61833634660672,1.509998321533196,-0.25087267142462366,-2.3109991073608427,-5.08605249991524,0.46405428519355496,-3.6985258036380415,-0.9234724110836439,2.722457036430704,35.27918462269811,3.944016376432863,1.3875266962772,9,0.8700008392333984,1.7199993133544922,-1.0125007629394531,-0.4050006866455078,-12.409999847412113,0,-0.2619562933427896,-1.0781298428820065,40.90999984741211,-1.432437308781783,42.18999862670898,-1.0232607654229153,43.13999938964844,-0.2619562933427896
5567,2008-09-09,40.790000915527344,42.47000122070313,40.75,41.86999893188477,5914300.0,-0.019706793626439456,-1.9655197361281598,-0.9642848627899833,34.05640209402941,35.63204798102937,2.137861725330886,3.256993967728654,0.8754062174711379,0.2377584885834807,19.538286492909094,1.720001220703132,-0.6192258510177524,-2.8759988784790025,-5.821292033190538,0.06929427623253304,-4.34864545583477,-1.4033523011232347,2.966712831603843,15.119353464543902,-18.029519330537195,1.4726465773557669,9,1.6900005340576172,2.539999008178711,-0.282501220703125,0.41499900817871094,-14.85000038146973,1,-0.2966413363541671,1.2205909989761896,41.61000061035156,-1.0781298428820065,40.90999984741211,-1.432437308781783,42.18999862670898,-0.2966413363541671
5568,2008-09-10,40.72999954223633,41.349998474121094,40.45000076293945,41.349998474121094,4945200.0,-0.00147098239628074,1.9032234247426614,0.5740741394839515,29.667815445548314,32.79173878042484,1.995402513776014,3.090306758722633,0.9978924881300131,0.37199624748529914,17.245767339863214,0.8999977111816406,-1.071974807722981,-2.691500282287599,-5.762980331493509,0.3799797669183107,-4.22724030689055,-1.1557602576846477,2.5315744511949276,13.527805294637101,-18.50996862234371,1.5357400246029536,9,1.7500019073486328,2.6000003814697266,-0.19249916076660156,0.47500038146972656,-13.039999008178714,2,-0.2634421719329876,-1.9655197361281598,40.790000915527344,1.2205909989761896,41.61000061035156,-1.0781298428820065,40.90999984741211,-0.2634421719329876
5569,2008-09-11,41.04999923706055,41.099998474121094,40.040000915527344,40.25,5504200.0,0.00785660934006116,1.3555561206973283,-1.2903235730238911,30.385492039738594,31.26777993605866,1.3292034026837882,2.5182254527510395,0.7134688223118388,0.12262020507911586,15.064775875433886,1.05999755859375,-1.247434736830023,-2.129500579833987,-5.144225701270592,0.8852245416026179,-3.6368631405522933,-0.6221380191156811,1.7857545681887714,41.56371171567153,10.696959490672068,1.507362560718304,9,1.0500011444091797,2.190000534057617,0.022500991821289062,0.1550006866455078,-12.869998931884766,3,-0.3181485921722411,1.9032234247426614,40.72999954223633,-1.9655197361281598,40.790000915527344,1.2205909989761896,41.61000061035156,-0.3181485921722411
5570,2008-09-12,40.47000122070313,40.900001525878906,39.900001525878906,40.900001525878906,7959800.0,-0.01412906278043935,3.6511594897180673,-0.5375008940705154,25.333330507630478,30.68988686055377,1.4608371424501598,2.8597121830092007,1.3414123458903333,0.778410128626426,13.264499078266034,1.1499977111816406,-1.3995858717682594,-2.464998626708976,-5.527913995081462,0.5979167416635107,-3.996456310895219,-0.9335409425227326,1.9184321221906728,22.17897908595708,-1.236856451710537,1.5314576841862433,9,1.5599994659423757,2.699998855590813,0.7824993133544851,0.7349987030029226,-11.160001754760746,4,-0.32987398020241,1.3555561206973283,41.04999923706055,1.9032234247426614,40.72999954223633,-1.9655197361281598,40.790000915527344,-0.32987398020241
5571,2008-09-15,38.08000183105469,40.400001525878906,38.08000183105469,40.400001525878906,9701800.0,-0.059056074068656095,1.0,5.395344298362432,22.4630556683053,29.652420585802293,3.471228005837112,4.949817400906795,3.7338758432469916,3.2205347733889766,12.149711386818348,2.3899993896484446,-1.7635721665343667,-4.503498077392578,-8.08506560862837,-0.921930546156787,-6.294281843010474,-2.7127143117746826,3.860513784776437,0.0,-23.350747593041632,1.7907837656178938,9,2.9549999237060547,4.179998397827148,3.2624988555908203,3.124998092651367,-10.490001678466797,0,-0.20220594275309733,3.6511594897180673,40.47000122070313,1.3555561206973283,41.04999923706055,1.9032234247426614,40.72999954223633,-0.20220594275309733
5572,2008-09-16,38.13999938964844,39.150001525878906,36.150001525878906,38.5099983215332,11835200.0,0.0015755660637815083,2.63635186653689,0.1594823192047013,23.636341217559632,28.725455870294354,2.9869676068209685,4.659302662350299,3.6986897219042447,3.2039602738011297,12.20768682430227,3.0,-2.0665496217582344,-4.145500564575194,-8.161260908528988,-0.12974022062140023,-6.153380736552087,-2.1376203925983006,3.0284134692274023,38.26921214717697,12.947886137909688,2.007880171976896,9,1.930002212524414,3.155000686645508,4.010000228881836,3.405000686645508,-12.739999771118164,1,-0.23439954823741793,1.0,38.08000183105469,3.6511594897180673,40.47000122070313,1.3555561206973283,41.04999923706055,-0.23439954823741793
5573,2008-09-17,36.22999954223633,39.68999862670898,36.22999954223633,39.04999923706055,12494900.0,-0.05007865437802028,-1.4539003254667544,7.621642798964873,14.065303367286006,26.920429042283914,4.261887636205536,6.301703536693026,5.6143972922705245,5.155339738683949,12.432164860578384,3.459999084472649,-2.20042791246496,-5.680500411987303,-10.456979606301488,-0.9040212176731188,-8.068740009144392,-3.2922608148302146,4.170001983642578,1.6161225389407619,-19.45621323426236,2.3882395971570913,9,3.0800018310546875,5.065000534057617,6.2975006103515625,5.665000915527344,-11.26000022888184,2,-0.28401874518885395,2.63635186653689,38.13999938964844,1.0,38.08000183105469,3.6511594897180673,40.47000122070313,-0.28401874518885395
5574,2008-09-18,39.650001525878906,45.2599983215332,37.16999816894531,37.65999984741211,12021000.0,0.09439696458333091,-4.447802314245751,-0.7056744304331711,33.68346817010671,27.677232456487978,0.495839708145958,2.653073222011649,2.2854168981480782,1.7923941235065683,11.912160997428705,9.029998779296875,-2.2954897384718222,-2.028998565673831,-6.770607527094008,2.7126103957463457,-4.399803046383923,0.3418059150362609,-3.5,38.41933294279083,21.40034571127626,2.370804480710089,9,1.0549983978271484,1.644998550415039,3.0774974822998047,2.444997787475586,-15.760002136230465,3,-0.30163935766850336,-1.4539003254667544,36.22999954223633,2.63635186653689,38.13999938964844,1.0,38.08000183105469,-0.30163935766850336
5575,2008-09-19,40.93999862670898,41.38999938964844,38.0,40.650001525878906,10298400.0,0.0325346040652259,4.69748454084135,0.14572706343318273,43.293100754898916,28.50936769612259,-0.882230526397926,1.1403750458702078,1.0588195683037824,0.5582729942874138,11.584868349157672,3.3899993896484375,-2.403277904619763,-0.5605014801025447,-5.118614920070598,3.997611959865509,-2.8395582000865716,1.718555239881482,-4.709999084472649,52.57956954622666,32.512836317437845,2.2790567199840264,9,-0.23499870300292258,0.07000160217285867,1.7875003814697337,1.155000686645515,-17.259998321533196,4,-0.3116755923193574,-4.447802314245751,39.650001525878906,-1.4539003254667544,36.22999954223633,2.63635186653689,38.13999938964844,-0.3116755923193574
5576,2008-09-22,39.22999954223633,41.0,39.16999816894531,40.77999877929688,4883100.0,-0.04176842066030406,-1.191616356123267,-5.34487838886639,38.529784261637054,29.006410159190114,0.5080933834402117,2.5328868590000013,2.8255832473090123,2.322276271496108,11.008773625222656,1.8300018310546875,-2.4751541951673204,-1.9865005493164034,-6.353970135494954,2.3809690368621474,-4.170235342405675,0.19723424377286847,-2.8194000244140653,33.80899121530603,12.207613371470991,2.1837347930892754,9,1.4750003814697266,1.7800006866455078,3.5799999237060547,2.864999771118164,-12.149999618530277,0,-0.2528677081837265,4.69748454084135,40.93999862670898,-4.447802314245751,39.650001525878906,-1.4539003254667544,36.22999954223633,-0.2528677081837265
5577,2008-09-23,38.849998474121094,40.2599983215332,38.70000076293945,39.61000061035156,6523100.0,-0.009686491780508732,-1.94339839926297,0.4903242002052532,36.48392490404362,29.763755654578475,0.6525923338365729,2.670171900303572,3.2868282591384173,2.7271566515213266,11.27706418551289,1.55999755859375,-2.4091434006932033,-2.1255016326904297,-6.4547002341349256,2.203696968754066,-4.290100933412674,0.03909766803181469,-2.2624109802246153,29.014388549992397,7.5894290107051035,2.1645993007222466,9,1.855001449584961,1.855001449584961,4.14000129699707,3.2450008392333984,-12.049999237060543,1,-0.28983265801242575,-1.191616356123267,39.22999954223633,4.69748454084135,40.93999862670898,-4.447802314245751,39.650001525878906,-0.28983265801242575
5578,2008-09-24,39.45000076293945,40.0099983215332,39.0,39.060001373291016,4636000.0,0.015444074964843013,-2.9607611411132884,-0.513155649249611,41.172685385232896,30.962332692966733,-0.16547334889895637,1.8574556459721663,2.729972056985858,2.133900200735397,11.895757486785735,1.1599998474121094,-2.4986718187191883,-1.3299993515014634,-5.557757577359936,2.8977588743570095,-3.4438784644307034,0.7838797614277766,-2.6889650524902393,28.182973436221705,3.880686008074079,2.1138791129292374,9,1.2549991607666016,1.2549991607666016,3.8599987030029297,2.644998550415039,-12.590000152587894,2,-0.35614704366769456,-1.94339839926297,38.849998474121094,-1.191616356123267,39.22999954223633,4.69748454084135,40.93999862670898,-0.35614704366769456
5579,2008-09-25,39.83000183105469,40.38000106811523,39.54999923706055,40.02999877929688,5256500.0,0.00963247302322534,-1.184209205440929,-0.5128134903556659,46.306436062720714,33.29267775464343,-0.8233101142402006,1.1986734321041936,2.359092119873395,1.7665955803026776,12.001254569190847,0.9300003051757741,-2.502345410117698,-0.7339982986450195,-4.668024775816804,3.2000281785267646,-2.7010115372309116,1.2330149399408725,-2.898986868383794,53.98236461760747,26.865400662714265,1.9670132385858905,9,0.8749980926513672,0.8749980926513672,3.55999755859375,2.2649974822998047,-13.190002441406246,3,-0.37308565991865306,-2.9607611411132884,39.45000076293945,-1.94339839926297,38.849998474121094,-1.191616356123267,39.22999954223633,-0.37308565991865306
5580,2008-09-26,39.9900016784668,40.099998474121094,38.91999816894531,39.18000030517578,5100900.0,0.004017068542722546,1.2912739299351499,-4.050068665598391,44.24716207345081,35.713134021881814,-1.1829590302675896,0.7361801688430489,2.194464038183675,1.618754778216541,11.876132731687958,1.1800003051757812,-2.46717953266468,-0.35799846649170064,-3.8786894743700273,3.162692541386626,-2.118343970430864,1.4023470374474627,-2.892407048618658,56.0870149320569,28.763143968516502,1.7603455039391636,9,0.7149982452392578,0.7149982452392578,3.939997673034668,2.1049976348876953,-12.830001831054688,4,-0.4026006904992865,-1.184209205440929,39.83000183105469,-2.9607611411132884,39.45000076293945,-1.94339839926297,38.849998474121094,-0.4026006904992865
5581,2008-09-29,36.150001525878906,38.810001373291016,35.97999954223633,38.43000030517578,9597800.0,-0.09602400578681636,-1.160304476586228,-2.8148085354883983,36.43274911202316,37.13495712126665,2.631176250039367,4.268942795305996,5.970934754047029,5.4648347970131255,12.683468822715549,4.010002136230469,-2.5694773041454937,-3.8639986038208036,-7.6506579954410086,-0.0773392122005987,-5.757328299630906,-1.9706689080107012,9.109996795654297,3.86368010653406,-23.97109160877868,1.8933296958101042,9,4.469997406005859,4.469997406005859,7.819997787475586,5.944997787475586,-6.990001678466797,0,-0.3449516098021781,1.2912739299351499,39.9900016784668,-1.184209205440929,39.83000183105469,-2.9607611411132884,39.45000076293945,-0.3449516098021781
5582,2008-09-30,39.47000122070313,39.52999877929688,36.4900016784668,36.72000122070313,10378600.0,0.09183954508127812,1.1184684828378255,-1.2061409966403875,46.90570108094974,40.783890200562624,-0.5367695439305606,0.7196348083127546,2.651109555117287,2.1581473224335497,13.263274272513847,3.379997253417976,-2.5035486853284183,-0.3749990463256765,-3.9228991972812395,3.1729011046298865,-2.1489491218034544,1.3989510291521015,5.604397125244134,79.31819245834642,47.621716993644554,1.7739500754777808,9,1.1499977111816335,1.1499977111816335,4.49999809265136,2.62499809265136,-12.250001907348643,1,-0.31390932135310334,-1.160304476586228,36.150001525878906,1.2912739299351499,39.9900016784668,-1.184209205440929,39.83000183105469,-0.31390932135310334
5583,2008-10-01,38.11999893188477,39.41999816894531,37.90999984741211,39.41999816894531,6296600.0,-0.034203249228942134,1.3230757041788566,-0.4727269952947417,43.15100423379692,41.83583865208376,1.23991318677772,1.764747691150923,4.013327424834507,3.5155031784399853,13.874413129280747,1.5600013732910227,-2.216138246978147,-1.4740013122558508,-4.739439743167438,1.791437118655736,-3.1067205277116443,0.1587179031999426,6.772511437988271,48.63633289811145,17.436669085672303,1.6327192154557921,10,0.5650005340576101,2.499999999999993,5.8500003814697195,3.9750003814697195,-13.559999465942386,2,-0.2969569782793413,1.1184684828378255,39.47000122070313,-1.160304476586228,36.150001525878906,1.2912739299351499,39.9900016784668,-0.2969569782793413
5584,2008-10-02,35.220001220703125,37.900001525878906,35.110000610351555,37.88000106811523,9113000.0,-0.07607549298108707,1.0666667608567013,2.0461549296187997,38.92872163070189,41.350907638284085,3.850335053729168,4.338219943816156,6.843092694128764,6.3972838468442035,15.288803446692375,3.0099983215332173,-2.016563632226891,-4.025499153137204,-7.597710184700368,-0.4532881215740403,-5.811604668918783,-2.239393637355626,9.494258932617186,2.2044219928477697,-28.89139839514516,1.7861055157815815,10,2.8349990844726562,4.964998245239258,8.537497520446777,6.874998092651367,-10.630001068115234,3,-0.2373651425496648,1.3230757041788566,38.11999893188477,1.1184684828378255,39.47000122070313,-1.160304476586228,36.150001525878906,-0.2373651425496648
5585,2008-10-03,33.689998626708984,36.18999862670898,33.59000015258789,34.830001831054695,11062700.0,-0.04344129872132907,-2.8805942956048325,0.42857265779725984,40.393867035860325,41.55802794653111,4.74249822116186,5.585980420993678,8.319097705626795,7.897592467928128,15.779346348759038,2.5999984741210866,-1.5289972957266684,-5.194501686096189,-9.452000473440073,-0.9370028987523042,-7.323251079768127,-3.06575229242425,10.640091144892573,1.683476384513865,-31.9682773610039,2.1287493936719417,10,3.295001983642578,5.7350006103515625,10.097500801086426,8.405000686645508,-8.759998321533203,4,-0.2092608941655283,1.0666667608567013,35.220001220703125,1.3230757041788566,38.11999893188477,1.1184684828378255,39.47000122070313,-0.2092608941655283
5586,2008-10-06,30.709999084472656,33.450000762939446,29.40999984741211,31.93000030517578,17982700.0,-0.0884535370646713,-1.1151838943867987,1.0701735013133833,35.58401421548106,41.458037870024164,7.137414697179004,8.124032910338457,11.20355566151244,10.824679548526198,16.499278901958178,4.279998779296875,-1.572263097116128,-7.629501152038571,-13.049804550751944,-2.209197753325199,-10.339652851395257,-4.919349452681885,12.97568530998808,12.845843619258485,-19.386489643422227,2.7101516993566848,10,4.185001373291016,6.625,12.882500648498535,11.385000228881836,-7.069999694824215,0,-0.11559750383891965,-2.8805942956048325,33.689998626708984,1.0666667608567013,35.220001220703125,1.3230757041788566,38.11999893188477,-0.11559750383891965
5587,2008-10-07,28.690000534057614,31.690000534057614,28.690000534057614,31.15999984741211,11395300.0,-0.06577657475204479,-1.429150472860422,2.0245875753558327,35.432770206156505,40.82026951679345,8.453648004614823,9.687746407679729,13.132873929932732,12.762557066941827,17.971174116961492,3.0,-1.9753458923467164,-9.044499683380128,-15.839868274989687,-2.2491310917705682,-12.442183979184907,-5.646815387575348,13.853629096639235,0.0,-34.61361448341486,3.39768429580478,10,5.845000267028805,8.284998893737797,14.809999465942386,13.404998779296879,-6.800001144409173,1,0.01638199040103072,-1.1151838943867987,30.709999084472656,-2.8805942956048325,33.689998626708984,1.0666667608567013,35.220001220703125,0.01638199040103072
5588,2008-10-08,30.0,31.190000534057614,28.43000030517578,28.86000061035156,14114100.0,0.04566048942338985,-1.7600002288818324,-0.46153834273751787,29.701301346153215,38.97525454828596,6.3276123588558235,7.939740251329127,11.711697066708204,11.373069011183482,19.330559986479308,2.7600002288818324,-2.1602768317745813,-7.198000240325925,-14.659250958184906,0.26325047753305597,-10.928625599255412,-3.467374881396438,11.158266721032923,16.578664122998394,-16.828433420471466,3.73062535892949,10,4.2649993896484375,6.844999313354492,13.460000038146973,12.094999313354492,-5.70000076293945,2,-0.09266668955485036,-1.429150472860422,28.690000534057614,-1.1151838943867987,30.709999084472656,-2.8805942956048325,33.689998626708984,-0.09266668955485036
5589,2008-10-09,27.989999771118164,31.270000457763672,27.709999084472656,31.20000076293945,10862200.0,-0.06700000762939451,1.1253737121839709,-2.81579185126687,23.56064320241377,36.676752451504065,7.243184240479067,9.403261409938494,13.578101226050606,13.285656780109207,20.53370592659956,3.5600013732910156,-2.3650458619655055,-8.555000495910647,-16.837575011407942,-0.2724259804133524,-12.696287753659298,-4.413713238161996,11.640874980011901,3.301895067929059,-26.536580895913726,4.141287257748648,10,5.629999160766602,8.494998931884766,15.582499504089355,14.104999542236328,-5.649999618530273,3,-0.12254377753568502,-1.7600002288818324,30.0,-1.429150472860422,28.690000534057614,-1.1151838943867987,30.709999084472656,-0.12254377753568502
5590,2008-10-10,27.1200008392334,28.8799991607666,25.6299991607666,26.649999618530273,14149100.0,-0.031082491568380943,-1.5896392302524993,-0.1464177805242535,24.397469460852733,35.33949915692957,6.811934006884208,9.72019027078484,14.287243143711564,14.067204398029531,21.85042628369532,3.25,-2.7851846141460186,-8.757499408721927,-17.82297816451768,0.3079793470738288,-13.290238786619803,-4.224760030824051,10.841951318564632,19.0537259999127,-9.857746751532964,4.532739377897878,10,5.45999813079834,8.324997901916504,16.379998207092285,14.974998474121094,-4.320001602172848,4,-0.09328910797766121,1.1253737121839709,27.989999771118164,-1.7600002288818324,30.0,-1.429150472860422,28.690000534057614,-0.09328910797766121
5591,2008-10-13,30.3799991607666,30.729999542236328,28.68000030517578,29.3799991607666,12510200.0,0.12020642406533777,1.411762725936564,2.127654048438413,34.03694102123026,33.90963692807185,2.9585058051926865,6.170093291074259,10.90514359129925,10.748150179500868,21.76139312734982,3.6099987030029297,-3.322736970161955,-5.112500953674314,-14.43452695906877,4.209525051720142,-9.773513956371538,-0.4514879509770857,5.608840517506401,78.38282052105232,47.44021781375437,4.661013002697227,10,2.1449995040893555,5.064999580383301,12.612500190734863,11.71500015258789,-7.7399997711181605,0,-0.17939430566637637,-1.5896392302524993,27.1200008392334,1.1253737121839709,27.989999771118164,-1.7600002288818324,30.0,-0.17939430566637637
5592,2008-10-14,29.20000076293945,31.45000076293945,28.86000061035156,31.32999992370605,9929400.0,-0.038841291324031024,1.1856533632499922,-2.1299991607666016,31.095534467855302,32.570140287411675,2.825650038274677,7.005146096496237,11.944554966253907,11.854446270977132,20.6522593168152,2.5900001525878906,-3.939777497094397,-5.845499420166018,-15.484956916574756,3.7939580762427205,-10.665228168370387,-1.0257706719616486,5.13142443253253,61.340216828119395,28.807265403400947,4.819728748204368,10,2.5649995803833043,6.244997978210453,13.704999923706058,12.894998550415043,-7.570001602172848,1,-0.19041100095955288,1.411762725936564,30.3799991607666,-1.5896392302524993,27.1200008392334,1.1253737121839709,27.989999771118164,-0.19041100095955288
5593,2008-10-15,25.940000534057614,29.81999969482422,25.940000534057614,29.81999969482422,8377200.0,-0.11164384053782006,1.0000000000000018,1.821596567845673,26.842275475493693,31.227201825721874,4.667009249910013,9.965663672224867,14.957100371260598,15.023434307514957,20.206922556815304,3.879999160766605,-4.224918025434349,-8.590999698638921,-19.029579961719673,1.8475805644418308,-13.810289830179297,-3.371709567098545,6.999196495861508,5.326482610851442,-23.481470900527256,5.219290131540376,10,4.969998359680176,9.504998207092289,16.965000152587894,16.15499877929688,-5.190000534057614,2,-0.15612957058700794,1.1856533632499922,29.20000076293945,1.411762725936564,30.3799991607666,-1.5896392302524993,27.1200008392334,-0.15612957058700794
5594,2008-10-16,27.690000534057614,28.209999084472656,24.45000076293945,26.0,11932400.0,0.06746337563495253,1.754579911339654,-0.43556724216499715,30.525644933660445,30.130732703255223,1.9406282816689782,7.666789272231643,12.968753557130345,13.179858589191628,22.006845964625025,3.7599983215332067,-4.9973951575766655,-6.2429996490478565,-16.816271029653212,4.330271731557495,-11.52963533935053,-0.9563639587451824,4.079724836797105,46.285711015973774,20.06384571565101,5.286635690302676,10,1.2600002288818324,7.1649990081787145,15.215000152587894,14.404998779296879,-6.310001373291012,3,-0.12242691338440004,1.0000000000000018,25.940000534057614,1.1856533632499922,29.20000076293945,1.411762725936564,30.3799991607666,-0.12242691338440004
5595,2008-10-17,28.18000030517578,31.09000015258789,26.82999992370605,27.20000076293945,9703100.0,0.017695910497202316,-3.953485122691206,0.5798812026901541,35.883807249520444,30.164043040370707,0.655805226959302,6.5053612990338365,12.251180293884246,12.58461037329063,23.419969768549322,4.2600002288818395,-5.641621976263593,-5.11499996185303,-15.445128855593964,5.215128931887907,-10.280064408723497,0.050064485017436766,-3.7299995422363317,53.285707746233314,23.23453134686926,5.165064446870469,10,-0.10999965667724965,6.674999237060547,14.489999771118164,13.914999008178711,-6.450000762939453,4,-0.20723917989153695,1.754579911339654,27.690000534057614,1.0000000000000018,25.940000534057614,1.1856533632499922,29.20000076293945,-0.20723917989153695
5596,2008-10-20,29.309999465942386,29.3799991607666,27.790000915527344,27.989999771118164,5387400.0,0.04009933103368568,1.178081153816006,1.3469390932693905,30.49154448902496,29.615017960689425,-0.7751875068282565,4.842344920321086,10.839827059983445,11.339536706581175,24.909460538773736,1.5899982452392578,-5.965050561788765,-3.489000797271725,-13.568846441228214,6.59084484668476,-8.52892361924997,1.5509220247065194,-4.859998703002937,69.42855290004195,43.72524861834505,5.039922821978243,10,-1.3599987030029368,5.545000076293942,13.29000091552734,12.784999847412106,-6.889999389648441,0,-0.2221085072501049,-3.953485122691206,28.18000030517578,1.754579911339654,27.690000534057614,1.0000000000000018,25.940000534057614,-0.2221085072501049
5597,2008-10-21,27.59000015258789,29.649999618530273,27.45000076293945,29.0,6964600.0,-0.05868302097218048,-1.6035510571685827,-1.0681819495419445,30.064365993805495,29.655358477095234,0.8631355066345741,5.982233094570624,12.228828853662925,12.929140050004726,26.778715876707043,2.199998855590824,-6.319045614430998,-4.646000194549558,-14.55925919101756,5.2672588019184445,-9.602629692783559,0.3106293036844434,-3.0071994018554733,47.28915178130295,23.475200183921707,4.956629498234,10,0.36000061035155895,7.2649993896484375,14.057500839233398,14.504999160766602,-4.2399997711181605,1,-0.17941285739627477,1.178081153816006,29.309999465942386,-3.953485122691206,28.18000030517578,1.754579911339654,27.690000534057614,-0.17941285739627477
5598,2008-10-22,25.399999618530273,27.15999984741211,24.559999465942386,27.09000015258789,9500400.0,-0.07937660463739427,1.8415305900169538,1.1985820687565438,30.894934830634483,30.470279769119756,2.606061015538664,7.447510923880024,14.064263672129734,14.984266388001686,28.97661428651672,3.0300006866455043,-6.351067187330756,-6.13350067138672,-15.884228806432127,3.6172274636586863,-11.008864738909423,-1.258136603864017,5.690000534057617,14.307212995709659,-11.734568779003922,4.875364067522704,10,2.550001144409176,9.454999923706055,15.282501220703125,15.895000457763672,-2.239999771118164,2,-0.14842521710170864,-1.6035510571685827,27.59000015258789,1.178081153816006,29.309999465942386,-3.953485122691206,28.18000030517578,-0.14842521710170864
5599,2008-10-23,24.96999931335449,25.60000038146973,23.40999984741211,25.5,10769700.0,-0.016929146127312666,4.99998954879532,0.3136097746507825,32.2764189379306,31.345718599906185,2.8637807915383497,7.069619123296238,14.118686990175338,15.274405101304684,31.17167262025119,2.1900005340576207,-6.250561945195386,-5.820500850677494,-15.16559181678456,3.5245901154295716,-10.493046333731026,-1.147955367623961,5.989400825500493,20.31249223897881,-8.446500691220404,4.672545483053533,10,2.4600009918212926,9.364999771118168,15.332501411437992,16.325000762939457,-3.9699993133544886,3,-0.16900278051259465,1.8415305900169538,25.399999618530273,-1.6035510571685827,27.59000015258789,1.178081153816006,29.309999465942386,-0.16900278051259465
5600,2008-10-24,23.88999938964844,24.6299991607666,22.8799991607666,23.0,10633700.0,-0.043251900416690914,-2.0973422050279686,-1.6792419558575276,34.97796969650631,31.450277341603524,3.8413843286826292,7.2534934472259245,14.819902708235215,16.195347017192912,33.912200308560195,2.090000152587887,-6.157360961882681,-6.095500659942623,-14.859620379404763,2.668619059519518,-10.477560519673691,-1.7134408002115507,6.767424737548826,14.918761603975902,-15.198260926566839,4.382059859731071,10,3.2750005722045863,8.244999885559078,17.11000061035156,17.405000686645504,-1.889999389648441,4,-0.10506489296811894,4.99998954879532,24.96999931335449,1.8415305900169538,25.399999618530273,-1.6035510571685827,27.59000015258789,-0.10506489296811894
5601,2008-10-27,23.68000030517578,24.739999771118164,22.82999992370605,23.440000534057614,8235300.0,-0.008790250725734694,-1.6164363697170645,0.2696628491093348,38.0086123801664,32.21839710963809,3.3537215413870705,6.8316322170602355,14.648927149855929,16.249200354391448,35.700310441100626,1.909999847412113,-5.722096998637689,-5.681999683380127,-14.373553063100502,3.009553696340248,-10.027776373240314,-1.3362229935199395,6.510778324035645,12.463349259601952,-20.57664835994157,4.345776689860187,10,3.2799997329711914,8.234999656677246,17.177499771118164,17.614999771118164,-1.1399993896484375,0,-0.08234800413044074,-2.0973422050279686,23.88999938964844,4.99998954879532,24.96999931335449,1.8415305900169538,25.399999618530273,-0.08234800413044074
5602,2008-10-28,27.07999992370605,27.149999618530273,23.93000030517578,24.229999542236328,10344100.0,0.1435810631213179,1.1538458594264813,11.875012914351826,43.646647385674214,34.08554954410259,-0.4231208077945716,2.588526754079229,10.932166678432115,12.73662836694162,37.59406375331508,3.469999313354492,-5.17765148328948,-1.662500000000005,-8.977804138073086,5.652804138073076,-5.320152069036549,1.9951520690365356,2.5219164090649464,98.15242667169412,60.42646931070991,3.6576520690365415,10,-0.11999988555907848,4.525000572204586,13.777500152587894,14.215000152587894,-6.6399993896484375,1,-0.17208271272307885,-1.6164363697170645,23.68000030517578,-2.0973422050279686,23.88999938964844,4.99998954879532,24.96999931335449,-0.17208271272307885
5603,2008-10-29,26.79999923706055,27.95000076293945,26.649999618530273,27.38999938964844,10320400.0,-0.010339759506438728,-1.9213528897422836,-0.20701756969015989,47.19999798942961,35.938255439188055,-0.009275793941959876,2.083816840269275,10.897549953517572,12.898571190455346,39.465321122542576,1.3000011444091761,-5.108104402138153,-1.3765007019042947,-7.245574978754089,4.492573574945499,-4.311037840329192,1.5580364365206023,2.260163782985252,77.53903637931658,33.993905710754134,2.9345371384248975,10,0.16000080108642223,4.805001258850087,13.905000686645504,14.495000839233395,-5.139999389648441,2,-0.12873130424645562,1.1538458594264813,27.07999992370605,-1.6164363697170645,23.68000030517578,-2.0973422050279686,23.88999938964844,-0.12873130424645562
5604,2008-10-30,26.86000061035156,27.8799991607666,26.25,27.40999984741211,9180600.0,0.0022388572760865255,1.187921473448133,0.9322018556234503,49.36399151024429,37.436053690379595,-0.2228267224651468,1.4391798046574102,10.499410828377446,12.731318323605596,40.299058932686016,1.6299991607666016,-4.851913713397437,-0.8984992980957074,-5.759654365193118,3.962655769001703,-3.3290768316444144,1.5320782354529996,1.701749361987062,78.71093800931695,30.743121238442008,2.430577533548706,10,-0.6200008392333949,4.7449998855590785,13.844999313354496,14.434999465942386,-4.260000228881829,3,-0.13775132832698112,-1.9213528897422836,26.79999923706055,1.1538458594264813,27.07999992370605,-1.6164363697170645,23.68000030517578,-0.13775132832698112
5605,2008-10-31,26.63999938964844,27.209999084472656,26.290000915527344,27.0,7816700.0,-0.008190663280116639,1.3589733557650925,0.6545474722393584,39.2528739853097,38.40953474552234,-0.27295120387105953,1.1635897839522578,10.364331488784703,12.85718806979055,40.65909770757813,0.9199981689453125,-4.117503078644248,-0.7660005569457979,-4.7615158768205,3.229514762928904,-2.763758216883147,1.2317571029915513,1.4632105787995755,74.41403987177567,29.042122603108822,1.9977576599373503,10,-0.399999618530277,4.824999809265133,14.065000534057614,14.655000686645504,-3.75,4,-0.21171169365116382,1.187921473448133,26.86000061035156,-1.9213528897422836,26.79999923706055,1.1538458594264813,27.07999992370605,-0.21171169365116382
5606,2008-11-03,27.15999984741211,27.29999923706055,26.1299991607666,26.790000915527344,5143800.0,0.019519537150054278,2.6000129113284887,-1.0277730682829753,43.90680791223737,39.94758384757033,-1.262798280098579,0.38366662776506644,9.475076711892697,12.241611481271875,39.94464875908812,1.1700000762939489,-3.5749710934220538,-0.06850013732910298,-3.748993774285662,3.611993499627456,-1.9087469558073806,1.7717466811491747,0.7199993133544922,80.34823816993247,35.46792840215987,1.840246818478279,11,-1.769999504089359,4.0199995040893555,13.545000076293945,14.135000228881836,-3.7199993133544957,0,-0.1899852679087467,1.3589733557650925,26.63999938964844,1.187921473448133,26.86000061035156,-1.9213528897422836,26.79999923706055,-0.1899852679087467
5607,2008-11-04,29.15999984741211,29.28000068664551,27.5,27.729999542236328,8840800.0,0.0736377029173867,1.1317348171802748,3.8648768467827574,60.40051360408895,43.225981489065276,-3.3711901401862043,-1.6646650591790362,7.161424419619905,10.129231490808408,38.70454700756738,2.120000839233402,-3.277596429268442,1.9079998970031724,-1.817511628499048,5.633511422505393,0.045244134252062196,3.7707556597542826,-6.329999923706058,96.19045139351418,44.39396036043705,1.86275576275111,11,-3.104999542236328,2.0199995040893555,11.459999084472656,12.049999237060547,-6.969999313354496,1,-0.2270232841744091,2.6000129113284887,27.15999984741211,1.3589733557650925,26.63999938964844,1.187921473448133,26.86000061035156,-0.2270232841744091
5608,2008-11-05,27.21999931335449,29.07999992370605,27.059999465942386,28.959999084472656,8438400.0,-0.06652951111828598,1.0404030089847616,-1.216782797052816,48.50031537585718,45.0286366488349,-1.280534875846957,0.059433284086065186,8.768756531726563,11.942194731003756,37.39131019351218,2.100000381469723,-2.976104204857748,0.10699939727782848,-3.3870683928312495,3.6010671873869065,-1.6400344977767105,1.8540332923323675,-4.260999374389648,34.60316268525478,-17.151370783315635,1.7470338950545394,11,-1.1649990081787074,3.904999732971195,13.399999618530277,13.989999771118168,-4.789999008178707,2,-0.24908151911563492,1.1317348171802748,29.15999984741211,2.6000129113284887,27.15999984741211,1.3589733557650925,26.63999938964844,-0.24908151911563492
5609,2008-11-06,24.559999465942386,26.899999618530273,24.29999923706055,26.770000457763672,10048800.0,-0.09772225990127303,1.105264052028158,1.2701156796136148,39.854258909075824,45.570446561342614,1.4697502998016212,2.5816533189690496,11.03285163716495,14.481552124428301,36.13806467168061,2.920000076293938,-2.5896771003750167,-2.381500434875484,-6.027720066995926,1.2647191972449576,-4.204610250935705,-0.5583906188152632,-1.474579512023933,5.220886610454795,-44.42570751369705,1.823109816060221,11,1.4950008392333949,5.805001258850094,15.092499732971188,16.64999961853027,-3.1999988555908274,3,-0.11807816293122231,1.0404030089847616,27.21999931335449,1.1317348171802748,29.15999984741211,2.6000129113284887,27.15999984741211,-0.11807816293122231
5610,2008-11-07,24.59000015258789,25.38999938964844,24.06999969482422,24.920000076293945,7530800.0,0.0012215263557764366,1.0787420495760964,0.14932116543264454,35.90203613410819,45.33638253400281,1.731581185748876,2.47951919070767,10.593974058546053,14.337203585007742,34.42204848746421,1.3199996948242223,-2.0713129655868343,-2.224999713897706,-6.0177490828377564,1.5677496550423449,-4.121374398367731,-0.32862502942768046,-1.3806885840148944,9.980813028250347,-35.628310652965034,1.896374684470026,11,2.015000343322754,4.919999122619622,14.529999732971191,16.184999465942376,-2.270000457763672,4,-0.08092719637127488,1.105264052028158,24.559999465942386,1.0404030089847616,27.21999931335449,1.1317348171802748,29.15999984741211,-0.08092719637127488
5611,2008-11-10,24.93000030517578,25.84000015258789,24.68000030517578,25.78000068664551,4765600.0,0.01382676496454227,1.3917539557848746,2.575759327225974,41.34114882455947,45.08021602721229,1.7741065637808155,1.8027098367665815,9.888329798157898,13.866746582386384,33.610566992481104,1.25,-1.5576943663196872,-1.612499618530272,-5.097425984457647,1.8724267473971032,-3.354962801493958,0.12996356443341384,-1.5992749542413343,16.506726422923897,-27.696473653573726,1.7424631829636874,11,1.744999885559082,3.2100000381469656,13.274999618530273,15.084999084472656,-3.2399997711181676,0,-0.08182915726253759,1.0787420495760964,24.59000015258789,1.105264052028158,24.559999465942386,1.0404030089847616,27.21999931335449,-0.08182915726253759
5612,2008-11-11,23.63999938964844,24.90999984741211,23.45000076293945,24.770000457763672,7489100.0,-0.0517449217703988,1.0709209113069313,1.3294124246878023,43.91424742788318,44.7151326314849,2.8215428521017643,2.798281360355791,10.789513242919906,15.040617309609868,33.26890309077276,1.4799995422363317,-1.0852252704727476,-2.624500465393062,-6.103880289497365,0.8548793587112407,-4.364190377445215,-0.884810553340909,-0.19028853199977291,3.374754085809145,-42.767290604083826,1.7396899120521523,11,2.7250013351440394,3.6200008392333913,12.475000381469723,14.284999847412106,-2.2600002288818395,1,-0.008460188695199489,1.3917539557848746,24.93000030517578,1.0787420495760964,24.59000015258789,1.105264052028158,24.559999465942386,-0.008460188695199489
5613,2008-11-12,21.88999938964844,23.40999984741211,21.84000015258789,22.979999542236328,11727900.0,-0.07402707466931224,-1.6386579943644997,0.9646009931706855,40.24081417896944,43.70144626134326,4.248600595524319,4.45786543014793,12.112995018661632,16.66600607171294,32.398164320081264,1.7999992370605504,-0.726078473160019,-4.172000408172604,-8.164486188676417,-0.1795146276687909,-6.16824329842451,-2.1757575179206974,7.39000129699707,0.9881273189272656,-46.42095295926768,1.9962428902519072,11,3.670001029968258,4.755001068115231,13.865000724792477,15.675000190734853,0.2399997711181605,2,0.013704940738876514,1.0709209113069313,23.63999938964844,1.3917539557848746,24.93000030517578,1.0787420495760964,24.59000015258789,0.013704940738876514
5614,2008-11-13,24.29999923706055,24.3799991607666,21.1200008392334,21.68000030517578,11851900.0,0.1100959303156388,1.345323563313025,-2.4036684083615465,51.19812899291796,45.02869681774417,1.6061832734538406,1.8771139416840903,9.326313523586943,14.128017085729052,31.01786488042858,3.259998321533203,-0.6865730594171353,-1.5925004959106417,-5.581812057676824,2.396811065855541,-3.587156276793735,0.40215528497245145,4.831201438903808,67.37285721270868,15.199058980146688,1.9946557808830918,11,0.9000015258789027,1.9850015640258754,11.255000114440914,13.135000228881832,-3.1899986267089915,3,-0.07695469097105101,-1.6386579943644997,21.88999938964844,1.0709209113069313,23.63999938964844,1.3917539557848746,24.93000030517578,-0.07695469097105101
5615,2008-11-14,22.34000015258789,24.36000061035156,22.13999938964844,23.989999771118164,11111500.0,-0.08065840107037592,-1.165853640382177,-0.6297711035108324,46.44750838231995,45.31099686997557,3.2319574323312317,3.5596679689930397,10.920353739865256,15.932001913401969,30.949919730677845,2.220001220703118,-0.7942287447287839,-3.2604995727539077,-7.397029934547046,0.8760307890392305,-5.328764753650475,-1.1922343918573404,6.47075252990723,25.847446839720867,-30.054442424614443,2.0682651808965686,11,2.8600006103515625,3.945000648498535,12.712498664855957,14.73499870300293,-1.370000839233402,4,-0.04386748144774777,1.345323563313025,24.29999923706055,-1.6386579943644997,21.88999938964844,1.0709209113069313,23.63999938964844,-0.04386748144774777
5616,2008-11-17,22.79999923706055,23.40999984741211,21.51000022888184,21.90999984741211,10717700.0,0.020590827275324575,-1.2485220857607897,-0.5393936941883674,36.55779007357067,42.661805366584645,2.3338852809109056,2.7267513961669074,10.069629168288206,15.341189924586732,30.942081003680965,1.8999996185302699,-0.9733463971558187,-2.475000476837156,-6.401700063861991,1.451699110187679,-4.438350270349574,-0.5116506833247385,5.703123371704102,44.32714610747293,-5.9729656422886706,1.9633497935124185,11,2.300001144409176,3.4850015640258754,11.21249961853027,13.234999656677243,-1.6700000762939489,0,-0.02105261220606136,-1.165853640382177,22.34000015258789,1.345323563313025,24.29999923706055,-1.6386579943644997,21.88999938964844,-0.02105261220606136
5617,2008-11-18,22.63999938964844,23.15999984741211,21.770000457763672,22.729999542236328,8217100.0,-0.00701753740202038,1.9263121544188213,-0.1011238363022227,36.835446063571176,41.36570877633064,1.6447215320561064,2.6318307236855283,9.85542348872578,15.384564642510501,30.85019409567444,1.3899993896484375,-0.9427711931350693,-2.3875002861022914,-6.323808471566476,1.5488078993618934,-4.355654378834384,-0.41934619337019896,5.567798348334961,46.62574641143297,-0.2193720585971164,1.9681540927320922,11,1.3700008392333949,3.6450014114379847,11.344999313354489,13.394999504089352,-1.55999946594239,1,-0.041961081325169514,-1.2485220857607897,22.79999923706055,-1.165853640382177,22.34000015258789,1.345323563313025,24.29999923706055,-0.041961081325169514
5618,2008-11-19,21.6299991607666,23.8700008392334,21.600000381469727,22.540000915527344,9298800.0,-0.04461131873279278,-3.6804166281591715,10.111113465858917,34.38805715212955,40.75835302555883,1.9873868277212416,3.525673563406542,10.473700911932653,16.277429167036047,29.961117701957395,2.270000457763672,-1.1024496999045894,-3.209000492095946,-7.421577862714955,1.003576878523063,-5.31528917740545,-1.1027118067864414,6.294286701266799,15.644128347076784,-26.04780622425068,2.106288685309505,11,1.850001335144043,4.475001335144043,11.975000381469727,14.404999732971191,-1.1099987030029297,2,-0.011558021715204703,1.9263121544188213,22.63999938964844,-1.2485220857607897,22.79999923706055,-1.165853640382177,22.34000015258789,-0.011558021715204703
5619,2008-11-20,20.75,22.790000915527344,20.709999084472656,21.3700008392334,10482800.0,-0.040684197638009234,-4.942839704307594,0.6813182897613304,33.08443583782123,40.445286325971395,2.5368825078393797,4.293437653877007,10.93335899930231,17.01817878241529,28.89353503435363,2.0800018310546875,-1.8084327988236026,-3.877999687194823,-8.468720901746035,0.7127215273563898,-6.173360294470427,-1.5826390799192183,6.9021144611214,1.095915035753628,-34.95089662880642,2.295360607275606,11,2.5249996185302734,5.149999618530273,12.427498817443848,15.284998893737793,0.2999992370605469,3,0.06650598365140259,-3.6804166281591715,21.6299991607666,1.9263121544188213,22.63999938964844,-1.2485220857607897,22.79999923706055,0.06650598365140259
5620,2008-11-21,21.3799991607666,21.40999984741211,19.850000381469727,21.100000381469727,13489000.0,0.030361405338149572,8.176463328434068,-0.45161032304904647,33.504562885627124,39.57455455497892,1.5686165704529955,3.6530476782251,9.90037081835716,16.26028107165874,27.756563514105547,1.5599994659423828,-2.183373026544558,-3.1225005149841323,-7.93027456944986,1.6852735394815959,-5.526387542216995,-0.71861348775127,5.855588377755872,38.059666792874296,7.302050126944252,2.4038870272328636,11,1.0000009536743164,4.090001106262207,10.522500991821286,14.06500053405761,-0.08999824523925781,4,-0.012628557577799349,-4.942839704307594,20.75,-3.6804166281591715,21.6299991607666,1.9263121544188213,22.63999938964844,-0.012628557577799349
5621,2008-11-24,21.729999542236328,22.420000076293945,21.290000915527344,21.84000015258789,12915600.0,0.016370458148192712,-1.2828315133206434,-0.3928610354223433,26.591049762933494,37.64975481442895,0.801216842785319,3.3196688303249573,9.22018830285802,15.77385800941667,26.41186535623986,1.1299991607666016,-2.1848547790362645,-2.67500009536743,-7.629846963918176,2.2798467731833156,-5.152423529642803,-0.1975766610920573,4.914741023721927,46.76614295244249,23.282137480547824,2.4774234342753734,11,0.38500022888183594,3.020000457763672,9.732500553131104,13.715000152587884,1.2900009155273438,0,-0.03497470063929986,8.176463328434068,21.3799991607666,-4.942839704307594,20.75,-3.6804166281591715,21.6299991607666,-0.03497470063929986
5622,2008-11-25,22.420000076293945,22.78000068664551,21.5,21.96999931335449,13700100.0,0.03175336164717679,1.1880316521523586,-4.0908933277847455,33.58413273686284,36.91012354308377,-0.08944604010722301,2.384929110542558,8.199281664361415,14.960760084438881,26.09896126228514,1.2800006866455114,-2.115403979153328,-1.7519995689392083,-6.61461154584169,3.1106124079632735,-4.183305557390447,0.6793064195120309,3.6811612749052287,63.93033338742232,40.12392943069086,2.431305988451241,11,-0.30500030517578125,2.3299999237060547,8.982500076293945,13.024999618530266,0.7099990844726562,1,-0.057537953217553395,-1.2828315133206434,21.729999542236328,8.176463328434068,21.3799991607666,-4.942839704307594,20.75,-0.057537953217553395
5623,2008-11-26,23.35000038146973,23.59000015258789,21.6299991607666,21.6299991607666,9062200.0,0.041480834166416125,-1.2790693032416032,3.82221845462635,45.306442429142514,36.25549170266428,-0.8834723115792897,1.2471534288116324,7.003933796884642,13.913097986857625,25.96972950090238,1.960000991821289,-2.1899949140563777,-0.6494993209838817,-5.362033642174612,4.063035000206849,-3.005766481579247,1.7067678396114836,2.251068092151087,93.58289342765369,64.64026674574299,2.356267160595365,11,-1.2449998855590856,1.215000152587887,8.05249977111816,12.094999313354482,0.8699989318847585,2,-0.09721629210615013,1.1880316521523586,22.420000076293945,-1.2828315133206434,21.729999542236328,8.176463328434068,21.3799991607666,-0.09721629210615013
5624,2008-11-28,23.15999984741211,23.43000030517578,22.75,22.8700008392334,4467800.0,-0.008137067706791234,-1.5660355630090006,0.1686039548624045,44.521071307365524,36.04144313878045,-0.9746850879407418,1.2076641119449114,6.810654299807933,14.005651036179948,25.725499789213146,0.6800003051757812,-2.2410178465356765,-0.654499816894532,-5.181046031118385,3.8720463973293207,-2.91777292400646,1.6087732902173961,1.9809831788366203,88.50266493339323,54.80021389916287,2.2632731071119268,11,-1.2999992370605469,1.4050006866455078,8.242500305175781,12.284999847412102,1.0699996948242188,4,-0.11398961170301691,-1.2790693032416032,23.35000038146973,1.1880316521523586,22.420000076293945,-1.2828315133206434,21.729999542236328,-0.11398961170301691
5625,2008-12-01,21.0,22.86000061035156,20.950000762939453,22.709999084472656,8593000.0,-0.093264242730704,-1.1104999156971804,-5.89656873384503,36.78547213359601,36.06674114544994,1.0898564438208318,3.081452347789508,8.512785500432976,16.03261911671457,25.701850520112067,2.2099990844726562,-2.133263813796919,-2.5324996948242173,-7.020452645062164,1.9554532554137296,-4.776476169943191,-0.28852321970524386,3.717704414666411,1.8939109325781003,-32.57985270154097,2.2439764751189744,12,0.8600006103515625,3.565000534057617,9.882499694824219,13.924999237060547,3.2900009155273438,0,0.0023809160505021687,-1.5660355630090006,23.15999984741211,-1.2790693032416032,23.35000038146973,1.1880316521523586,22.420000076293945,0.0023809160505021687
5626,2008-12-02,22.0,22.25,21.01000022888184,21.40999984741211,7201400.0,0.04761904761904767,1.275228619324757,-0.34502951372622503,44.37585866675527,36.90456476802595,-0.039736039976386195,1.7655794080897813,7.112223496950129,14.909959564253505,25.630233932895212,1.25,-2.4085124231729296,-1.274499702453614,-5.468020921848762,2.919021516941534,-3.371260312151186,0.8222609072439582,2.328288092010677,39.772707568707915,1.3087363347884704,2.096760609697574,12,-0.1399993896484375,2.565000534057617,7.649999618530273,12.659998893737793,2.0100002288818395,1,-0.03227268565784802,-1.1104999156971804,21.0,-1.5660355630090006,23.15999984741211,-1.2790693032416032,23.35000038146973,-0.03227268565784802
5627,2008-12-03,22.540000915527344,22.56999969482422,21.38999938964844,21.729999542236328,7296300.0,0.024545496160333746,1.7126477100826436,1.372883328484143,52.43082115858955,38.90931632429928,-0.6653858931920773,0.7422512921280422,6.181927159422905,14.262925668889594,26.432077401557798,1.1800003051757777,-2.4292300295911993,-0.40349884033203054,-3.557138450352923,2.750140769688862,-1.9803186453424786,1.1733209646784175,1.430024159640059,60.22729243129209,16.319681410878907,1.5768198050104465,12,-0.8200006484985352,2.0249996185302734,6.897499084472656,11.809998512268066,1.2199993133544957,2,0.021295453537699904,1.275228619324757,22.0,-1.1104999156971804,21.0,-1.5660355630090006,23.15999984741211,0.021295453537699904
5628,2008-12-04,20.440000534057614,21.65999984741211,20.0,20.90999984741211,18690600.0,-0.09316771500320054,-1.4592583382900837,-0.5802450821100464,35.222056428604915,39.146829723275246,1.3947324987365093,2.433009118867073,7.839840058422343,16.21944267297076,27.308910199883268,2.5400009155273438,-2.356976990505725,-2.1644992828369176,-4.797148297680064,0.46814973200622845,-3.4808237902584906,-0.8481747754153446,3.2004225656139766,12.828002767045362,-26.950158973531174,1.3163245074215733,12,1.279999732971195,4.1250000000000036,8.842499732971191,13.909998893737797,1.659999847412113,3,0.13160462604816714,1.7126477100826436,22.540000915527344,1.275228619324757,22.0,-1.1104999156971804,21.0,0.13160462604816714
5629,2008-12-05,21.65999984741211,21.84000015258789,19.489999771118164,20.450000762939453,11494800.0,0.059686853301285536,1.9936316410976611,-2.5744698983422083,47.24025843336077,40.67301811746787,0.35469106659985883,1.0378189934649669,6.170564430549923,14.842117667109449,27.4669978464252,2.3500003814697266,-2.25478360256108,-0.7994999885559082,-3.294509550545264,1.6955095734334478,-2.047004769550586,0.4480047924387698,1.6771894348033314,64.39167762307072,21.907407443241922,1.2475047809946773,12,-0.11999988555908203,2.7250003814697266,7.622500419616696,12.38499927520752,-0.5499992370605504,4,0.11819018854925067,-1.4592583382900837,20.440000534057614,1.7126477100826436,22.540000915527344,1.275228619324757,22.0,0.11819018854925067
5630,2008-12-08,22.60000038146973,23.0,21.850000381469727,21.850000381469727,7912100.0,0.0433979935678499,-2.0666656494140625,0.6198351797322803,49.21875454019714,43.18720753716383,-0.44036177098417184,-0.06209507248127366,4.777789303498924,13.740836366615955,27.316428190846548,1.3400001525878906,-1.9818777757091972,0.24000053405762145,-2.047346780062231,2.527347848177474,-0.903673123002303,1.3836741911175459,-3.110000610351566,88.60400021518814,44.43805337993777,1.1436736570599262,12,-1.0600004196167028,1.7849998474121058,6.322499752044671,11.444998741149899,-1.770000457763679,0,0.07212385545369604,1.9936316410976611,21.65999984741211,-1.4592583382900837,20.440000534057614,1.7126477100826436,22.540000915527344,0.07212385545369604
5631,2008-12-09,22.88999938964844,23.920000076293945,22.38999938964844,22.450000762939453,7419300.0,0.012831814304591349,-4.46427476652072,0.5866648356119811,50.96674398336992,45.11860878677574,-0.6129710530774624,-0.5404722885656206,4.152843906802829,13.282580044381415,27.192592424950323,1.5300006866455043,-1.5746539694597246,0.6319995880127003,-1.331869644331377,2.5958688203567775,-0.3499350281593365,1.613934204184737,-3.399999618530277,76.74942176771172,31.5357800896153,0.9819346161720379,12,-1.1849994659423864,1.4950008392333949,5.962500095367428,11.154999732971188,-1.8299999237060547,1,0.061162147802940714,-2.0666656494140625,22.60000038146973,1.9936316410976611,21.65999984741211,-1.4592583382900837,20.440000534057614,0.061162147802940714
5632,2008-12-10,23.440000534057614,23.8799991607666,22.78000068664551,23.26000022888184,5825900.0,0.024028010444504533,1.0754735993550921,0.4090928794985197,57.25742259866817,46.44649547227858,-1.120949136516547,-1.166006870467232,3.1603516780699508,12.578904691335179,26.70727697361467,1.0999984741210902,-1.1826565759129863,1.1920006752014132,-0.7440788746740488,3.128080225076875,0.22396090026368398,2.1600404501391424,-3.7728007507324186,89.16479663273329,38.54974328637379,0.9680397749377304,12,-1.735000610351559,0.9449996948242223,4.844999313354496,10.604998588562015,-4.050001144409173,2,0.024317392569852325,-4.46427476652072,22.88999938964844,-2.0666656494140625,22.60000038146973,1.9936316410976611,21.65999984741211,0.024317392569852325
5633,2008-12-11,22.190000534057614,23.559999465942386,22.0,23.3700008392334,6443700.0,-0.05332764383617605,1.0000024453225824,-6.555546136566209,55.60747781556325,47.67831841763388,-0.059004243917865296,0.11343680737131834,3.9877335442017277,13.680133420407376,25.882776888718475,1.5599994659423864,-0.7218349839159472,-0.0729993820190451,-2.0020361562591162,1.856037392221026,-1.0375177691390824,0.8915190051009922,-2.3526887390136686,60.9480942875988,3.9011084032884895,0.9645183871200359,12,-0.48500061035155895,2.0949993133544957,6.427499294281009,11.854998588562015,-1.2300014495849574,3,0.07075257580163474,1.0754735993550921,23.440000534057614,-4.46427476652072,22.88999938964844,-2.0666656494140625,22.60000038146973,0.07075257580163474
5634,2008-12-12,22.43000030517578,22.53000068664551,21.32999992370605,21.950000762939453,6290700.0,0.0108156721650281,2.5294124246877963,-0.406779167878963,54.21687116146168,49.615140531841185,-0.46203173077522663,-0.2886404809897769,3.4126808845094487,13.266977536629298,25.600304068259007,1.2000007629394602,-0.4534573596282314,0.26050033569335795,-1.4178006070691538,1.9388012784558697,-0.5786501356878979,1.0996508070746138,-2.429380978881838,42.47105469745336,-16.27636810712893,0.8391504713812555,12,-0.7250003814697266,0.7649993896484375,6.159999370574951,11.614998817443848,-3.1100006103515625,4,-0.014712435096574938,1.0000024453225824,22.190000534057614,1.0754735993550921,23.440000534057614,-4.46427476652072,22.88999938964844,-0.014712435096574938
5635,2008-12-15,21.36000061035156,22.71999931335449,20.82999992370605,22.559999465942386,8273000.0,-0.047703953645391484,1.486843673807949,-2.5000000000000147,48.5952965977366,50.08396696861689,0.7424845083116516,0.7422302081571566,4.17761023897992,14.173405046942737,25.371625478867045,1.8899993896484375,-0.5034307980759358,-0.7604993820190451,-2.4746814459000284,0.9536826818619382,-1.6175904139595367,0.09659164992144653,-1.2026060540576147,17.152124934415585,-41.32998448218213,0.8570910319404923,12,0.34499931335449574,1.3049993515014684,6.849999904632572,12.68499851226807,-1.6599998474121058,0,-0.01170411951574779,2.5294124246877963,22.43000030517578,1.0000024453225824,22.190000534057614,1.0754735993550921,23.440000534057614,-0.01170411951574779
5636,2008-12-16,22.31999969482422,22.420000076293945,20.920000076293945,22.1299991607666,10799400.0,0.0449437760787057,6.692282110596509,-0.1583339293803486,49.627974786100935,49.772539593895935,-0.18701575483103738,-0.2693845225823175,3.0134751879538513,13.050881417036223,24.947852536815102,1.5,-0.5121054958795277,0.22349967956542827,-1.4638561861444401,1.9108555452752967,-0.6201782532895059,1.0671776124203625,-2.012100917730276,48.85246373222575,-8.57115990469351,0.8436779328549346,12,-0.6149997711181641,0.3450002670288086,5.73750019073486,11.72499942779541,-2.3899993896484375,1,-0.06675626305961302,1.486843673807949,21.36000061035156,2.5294124246877963,22.43000030517578,1.0000024453225824,22.190000534057614,-0.06675626305961302
5637,2008-12-17,21.690000534057614,24.040000915527344,21.31999969482422,24.040000915527344,15258800.0,-0.02822576923747433,1.3148942801464518,-12.36838829493552,43.68340972405278,50.71268996005681,0.3461303444430577,0.3012385788015841,3.492929449348221,13.528051795479524,24.134429977051326,2.720001220703125,-0.21399286220917446,-0.3589995384216351,-2.0353855007832706,1.3173864239400004,-1.1971925196024529,0.47919344275918263,-1.237617704995671,26.791287994699804,-24.98198428623483,0.8381929811808185,12,0.07499980926514027,0.5099992752075231,5.717499732971191,12.354998588562015,-1.5799999237060547,2,-0.02904569168294857,6.692282110596509,22.31999969482422,1.486843673807949,21.36000061035156,2.5294124246877963,22.43000030517578,-0.02904569168294857
5638,2008-12-18,21.3799991607666,22.09000015258789,21.01000022888184,21.84000015258789,8861100.0,-0.014292363561920984,1.249997516475693,0.1957450711278594,43.28808199124893,50.2735592442666,0.8979186096765126,0.6235183771701571,3.6034481110978263,13.665104701625324,23.7282063604524,1.0799999237060511,-0.12959427675673396,-0.6565009117126479,-2.3496858555184943,1.0366840320931985,-1.503093383615571,0.1900915601902753,-0.7123592465167334,17.133927324691932,-28.75433053791324,0.8465924719029231,12,1.0550012588500977,0.5550003051757812,5.432501316070557,12.664999961853027,-0.4899997711181605,3,-0.09307763560486537,1.3148942801464518,21.690000534057614,6.692282110596509,22.31999969482422,1.486843673807949,21.36000061035156,-0.09307763560486537
5639,2008-12-19,22.1299991607666,22.299999237060547,21.1299991607666,21.399999618530273,8235700.0,0.03507951494106187,1.1869166541886813,-1.5869521049205342,54.76792879489532,50.890134161455286,0.24764131868645123,-0.01875626372838468,2.723365792492473,12.741408493371907,22.96691185944174,1.1700000762939453,-0.2113158643132671,0.024499130249022727,-1.5567127444322288,1.6057110049302743,-0.7661068070916031,0.8151050675896485,-1.2600175864400853,40.49840608687651,-10.50230761021055,0.7906059373406261,12,0.30500125885009766,-0.19499969482421875,3.972501277923584,11.420000076293945,-2.0799999237060547,4,-0.05286941349587537,1.249997516475693,21.3799991607666,1.3148942801464518,21.690000534057614,6.692282110596509,22.31999969482422,-0.05286941349587537
5640,2008-12-22,21.11000061035156,21.979999542236328,20.65999984741211,21.96999931335449,5273400.0,-0.046091215051799805,2.000002167443671,-1.178081153816006,46.2510553086161,50.3661687531493,1.1555778036757935,1.032936743560203,3.626794493336096,13.577940510031471,21.97903747700682,1.4699993133544922,0.1269178622654792,-0.9819994926452686,-2.593609987424159,0.6296110021336219,-1.7878047400347121,-0.17619424525582517,2.930000305175785,13.313627832383505,-37.491868709502235,0.8058052473894453,12,1.2399997711181676,0.8149995803833043,4.6325001716613805,12.079998970031742,-1.8000011444091726,0,-0.08479397744070127,1.1869166541886813,22.1299991607666,1.249997516475693,21.3799991607666,1.3148942801464518,21.690000534057614,-0.08479397744070127
5641,2008-12-23,20.96999931335449,21.420000076293945,20.799999237060547,21.229999542236328,4399100.0,-0.0066319892443972295,-1.0666681501591047,0.30232630348624345,43.156051891193655,48.79934978565214,1.111468425366656,1.1732336767275164,3.5411001270098517,13.53387426955317,21.519712070389257,0.6200008392333984,0.18671425460121682,-1.084000778198245,-2.7658594734492468,0.5978579170527567,-1.924930125823746,-0.24307143057274416,3.002401580810549,9.17157893430022,-38.77150137595334,0.8409293476255002,12,1.380001068115238,0.7950010299682653,4.772501468658451,12.220000267028812,-1.3899993896484375,1,-0.060562641487844626,2.000002167443671,21.11000061035156,1.1869166541886813,22.1299991607666,1.249997516475693,21.3799991607666,-0.060562641487844626
5642,2008-12-24,21.1299991607666,21.18000030517578,20.709999084472656,20.75,1426700.0,0.007629940517462019,-1.0434791622611155,-1.4615339471077817,53.620140163123374,48.57853449093659,0.6585938015130637,0.9609008625759472,3.1906511680665943,13.187750890440164,21.25464123202377,0.470001220703125,0.14841284266608312,-0.8595008850097656,-2.580742652144874,0.8617408821253427,-1.720121768577318,0.0011199985577867722,2.776153712463376,28.6585053824468,-22.746283126544572,0.8606208835675537,12,1.220001220703125,0.6350011825561523,4.562501430511475,12.0600004196167,-1.4299983978271484,2,-0.05679124009710956,-1.0666681501591047,20.96999931335449,2.000002167443671,21.11000061035156,1.1869166541886813,22.1299991607666,-0.05679124009710956
5643,2008-12-26,21.07999992370605,21.25,20.8700008392334,21.170000076293945,1942700.0,-0.0023662678204638965,2.0399932861328125,-0.23684302988019748,46.53110039659624,47.7245599615071,0.5974045831666785,0.8770863867418548,3.1507892801389765,13.016713647122092,21.40689168387787,0.37999916076660156,0.049793244099927136,-0.7960000991821339,-2.4370063376084232,0.8450061392441555,-1.6165032183952803,0.024503020031012568,2.76122988900757,25.609770280705778,-23.154558981094038,0.8205031192131449,12,1.2700004577636754,0.6850004196167028,4.06750059127808,12.10999965667725,-1.2000007629394496,4,-0.04601514785887906,-1.0434791622611155,21.1299991607666,-1.0666681501591047,20.96999931335449,2.000002167443671,21.11000061035156,-0.04601514785887906
5644,2008-12-29,20.520000457763672,21.149999618530273,20.01000022888184,21.11000061035156,4959000.0,-0.026565439656981105,2.402992552779602,6.555546136565632,36.967415161800815,46.43257313529202,0.9588071163058416,1.2955882987749483,3.5561512747151447,13.347142520775812,21.727998526651778,1.139999389648434,-0.2186345892969186,-1.2239995956420913,-2.854813498769193,0.4068143074850106,-2.039406547205644,-0.40859264407853857,3.257604755643918,25.888345514872835,-17.099724516817037,0.8154069515635514,12,1.505000114440918,1.244999885559082,4.272500038146973,12.669999122619629,0.3899993896484375,0,0.018031136629179878,2.0399932861328125,21.07999992370605,-1.0434791622611155,21.1299991607666,-1.0666681501591047,20.96999931335449,0.018031136629179878
5645,2008-12-30,21.049999237060547,21.059999465942386,20.3799991607666,20.600000381469727,4910600.0,0.025828399974345606,1.8936225473286648,-0.7627097274755161,38.80778142798736,45.23032942883495,0.42489217342142993,0.8111136133815933,2.8586887925401285,12.5932741973634,21.396639426817554,0.6800003051757848,-0.37606940504698727,-0.6965007781982422,-2.322659150361222,0.9296575939647376,-1.5095799642797303,0.11657840788324592,2.5769017769660145,73.75880288834833,33.59379614183291,0.8130791860814898,12,0.975001335144043,0.715001106262207,3.5375003814697266,11.934999465942383,0.6500015258789062,1,-0.047505939964092914,2.402992552779602,20.520000457763672,2.0399932861328125,21.07999992370605,-1.0434791622611155,21.1299991607666,-0.047505939964092914
5646,2008-12-31,21.290000915527344,21.600000381469727,20.850000381469727,20.850000381469727,4067000.0,0.011401505328525241,-2.4090867712528232,0.9777814511993015,36.40960696310238,44.42212912206268,0.026172571412903523,0.5430349838060771,2.4141306890991956,12.097709203098503,20.892749235252833,0.75,-0.5340223489383256,-0.4209991455078139,-2.0548374899389614,1.2128391989233336,-1.2379183177233877,0.39592002670775983,2.192224067093427,80.50318011367312,44.613949982410475,0.8169191722155729,12,-0.13500118255615234,0.47499942779541016,2.6349992752075195,11.264998435974121,0.12999916076660156,2,-0.0930014732005432,1.8936225473286648,21.049999237060547,2.402992552779602,20.520000457763672,2.0399932861328125,21.07999992370605,-0.0930014732005432
5647,2009-01-02,23.020000457763672,23.10000038146973,21.06999969482422,21.11000061035156,6670700.0,0.08125878195592717,-1.040199974313119,4.340903475271697,54.946365749555284,45.71749398409671,-1.6710556732683983,-1.2112624524873468,0.5509091595139282,10.107796022803157,20.175917353806433,2.0300006866455114,-0.4857512488575857,1.2850004196167006,-0.41295509332066516,2.9829559325540664,0.4360226631480195,2.1339781760853818,0.3233355347075424,97.41100583315318,62.019212142965465,0.8489777564686828,1,-1.465000152587887,-1.255000114440918,0.41249942779541016,9.534998893737793,-2.5400009155273438,4,-0.149435293903196,-2.4090867712528232,21.290000915527344,1.8936225473286648,21.049999237060547,2.402992552779602,20.520000457763672,-0.149435293903196
5648,2009-01-05,23.1299991607666,23.309999465942386,22.5,22.520000457763672,7385500.0,0.004778397081474983,-1.4923075117302118,0.3193710742068519,54.2372830476581,45.658533345514805,-1.6837787150158796,-1.1693536060661494,0.3768209793409376,9.74019576170901,18.8640091967396,0.8099994659423864,-0.5219823441902385,1.260499191284179,-0.4316931328933862,2.952691515461744,0.4144030291953982,2.10659535337296,-3.119998931884762,94.54544403664411,57.5685616655344,0.8460961620887826,1,-1.4699993133544886,-1.3649988174438477,0.30250072479248047,9.425000190734863,-2.819999694824215,0,-0.14829219724508924,-1.040199974313119,23.020000457763672,-2.4090867712528232,21.290000915527344,1.8936225473286648,21.049999237060547,-0.14829219724508924
5649,2009-01-06,24.21999931335449,24.45000076293945,23.06999969482422,23.06999969482422,7032500.0,0.04712495426444985,-1.4000026537033197,1.885249284742736,67.27053009338869,47.99403054382287,-2.733602440556485,-2.1689337750588713,-0.7520618236848691,8.392005989382522,17.484125868762817,1.3800010681152308,-0.38458595001599605,2.2224993705749476,0.2354373978894948,4.2095613432604,1.2289683842322212,3.216030356917674,-4.143999099731438,94.34886095715122,52.5978932824845,0.9935309863427263,1,-1.989998817443844,-2.24999904632568,-0.8849987983703578,8.335000038146976,-3.0,1,-0.17919076282528568,-1.4923075117302118,23.1299991607666,-1.040199974313119,23.020000457763672,-2.4090867712528232,21.290000915527344,-0.17919076282528568
5650,2009-01-07,24.229999542236328,24.809999465942386,23.51000022888184,23.56999969482422,12785700.0,0.0004128913775949261,-2.33333659376348,0.5739131011674654,63.028651871049654,50.202097208251324,-2.5194338813564485,-2.161371980419709,-0.766813223165606,8.129715668923168,16.832086675474056,1.2999992370605469,-0.20335852843275148,2.1509996414184585,-0.061080847047090714,4.363080129884008,1.044959397185682,3.257039885651235,-3.9790393066406224,85.35353389397828,42.662573181770924,1.1060402442327752,1,-1.8199996948242152,-2.0799999237060547,-1.0174989700317383,8.324999809265137,-3.1299991607666016,2,-0.13702021285790733,-1.4000026537033197,24.21999931335449,-1.4923075117302118,23.1299991607666,-1.040199974313119,23.020000457763672,-0.13702021285790733
5651,2009-01-08,24.290000915527344,24.3799991607666,23.6299991607666,24.01000022888184,6207400.0,0.0024763258119928633,2.2608895762757544,0.42424356269687064,69.23077140117044,51.936611790256556,-2.300935081288465,-2.2251980511852203,-0.8241965707849417,7.819203597455179,16.681985074586887,0.75,-0.24850805572487644,2.1410009384155266,-0.2596998591774522,4.5417017360085055,0.9406505396190354,3.341351337212018,-3.765498326110837,86.09629459256422,39.68418331045616,1.2003503987964896,1,-1.8800010681152308,-2.1400012969970703,-1.077500343322754,8.264998435974121,-3.8900012969970703,3,-0.1066282443378681,-2.33333659376348,24.229999542236328,-1.4000026537033197,24.21999931335449,-1.4923075117302118,23.1299991607666,-0.1066282443378681
5652,2009-01-09,24.01000022888184,24.5,23.420000076293945,23.989999771118164,6928300.0,-0.01152740535577812,1.1599998474121094,0.07143003113059172,69.53938519319206,54.4930878787672,-1.753883668566985,-2.00299974202186,-0.6543864323309556,7.8606490158241975,16.46745511488512,1.0799999237060547,-0.08981269511996359,1.8325002670288129,-0.6450356495147354,4.310036183572361,0.593732308757037,3.0712682253005887,-3.2283678268737788,65.36799038894239,14.622325421809997,1.2387679582717745,1,-1.6000003814697266,-1.860000610351566,-0.7974996566772496,6.6099996566772425,-3.6200008392333984,4,-0.10787172544348256,2.2608895762757544,24.290000915527344,-2.33333659376348,24.229999542236328,-1.4000026537033197,24.21999931335449,-0.10787172544348256
5653,2009-01-12,23.76000022888184,24.35000038146973,23.60000038146973,24.06999969482422,6952400.0,-0.010412328097326395,-1.3809555526625983,-15.499618539001457,63.08187149184068,57.394694137660515,-1.2111078720938835,-1.7174005553388305,-0.51072725272223,7.87412597751651,15.913252190464384,0.75,0.1342329057356757,1.5040002822876026,-1.0727083858894382,4.080708950464643,0.21564594819908223,2.792354616376123,-2.7366658030377202,39.65520832305679,-11.874985581175629,1.2883543340885195,1,-1.1650009155273473,-1.610000610351566,-0.6174998283386266,6.664999961853024,-4.219999313354496,0,-0.1380471656165413,1.1599998474121094,24.01000022888184,2.2608895762757544,24.290000915527344,-2.33333659376348,24.229999542236328,-0.1380471656165413
5654,2009-01-13,22.100000381469727,23.21999931335449,21.75,22.96999931335449,14001200.0,-0.06986531277025299,1.1459860721674517,2.8064530022334684,57.2052376286801,59.438855937737486,0.7784464433915588,-0.08789764589615601,1.019515594147407,9.276766820274794,15.051409760809031,2.0100002288818395,0.18174551652381865,-0.13949956893920756,-2.715743086980197,2.436743949101782,-1.4276213279597023,1.1486221900812872,-0.8494660532197109,11.437922959308006,-43.07054589613364,1.2881217590204956,1,0.7299995422363281,0.049999237060546875,1.0425000190734863,8.01500034332275,-4.059999465942383,1,-0.08099551514162906,-1.3809555526625983,23.76000022888184,1.1599998474121094,24.01000022888184,2.2608895762757544,24.290000915527344,-0.08099551514162906
5655,2009-01-14,21.11000061035156,22.15999984741211,20.950000762939453,22.09000015258789,8298100.0,-0.044796368960620336,1.1607147114621543,1.1264376383925723,50.906744232184636,61.049648967635505,1.9867840420757794,0.9300991035584367,1.8726715546195152,9.99736559002407,14.112712058986299,1.2099990844726562,0.2980996784040606,-1.116999340057376,-3.7135565880588537,1.479557907944102,-2.415277964058113,0.18127928394336124,3.6999988555908274,4.507038923889688,-53.43383495057514,1.2982786240007387,1,1.769999504089359,1.299999237060554,1.8524994850158727,8.824999809265137,-4.020000457763668,2,0.0052107389778563995,1.1459860721674517,22.100000381469727,-1.3809555526625983,23.76000022888184,1.1599998474121094,24.01000022888184,0.0052107389778563995
5656,2009-01-15,20.82999992370605,21.299999237060547,20.450000762939453,21.040000915527344,10008600.0,-0.013263888135948476,1.3287704877341409,0.21428682644287383,48.08673959680011,60.28746828399605,2.452587319064346,1.151802806453798,1.9929896415130024,9.997215188940178,13.222524307522898,0.8499984741210938,0.5584450419007077,-1.322500038146977,-3.992291099613375,1.3472910233194213,-2.657395568880176,0.01239549258622219,3.9027995681762775,9.38269709508385,-50.10330190794837,1.3348955307331996,1,1.8000001907348668,1.5799999237060618,2.1325001716613805,9.105000495910645,-2.659999847412106,3,0.012962095955477926,1.1607147114621543,21.11000061035156,1.1459860721674517,22.100000381469727,-1.3809555526625983,23.76000022888184,0.012962095955477926
5657,2009-01-16,21.059999465942386,21.530000686645508,20.46999931335449,21.11000061035156,8056300.0,0.011041744746939752,1.3820220866363715,0.23809956312836242,49.87530887392716,59.80280448691484,2.1404105143146523,0.919319140904097,1.538211962810962,9.505357137134023,13.271147944911482,1.0600013732910192,0.7888810139003724,-1.0610004425048807,-3.768369801826548,1.6463689168167868,-2.4146851221657144,0.29268423715595304,3.501488076782227,15.640993914579216,-46.14191457281228,1.3536846796608337,1,1.5700006484985316,1.3500003814697266,1.985000610351559,8.734999656677243,-3.420000076293949,4,-0.0313390248883646,1.3287704877341409,20.82999992370605,1.1607147114621543,21.11000061035156,1.1459860721674517,22.100000381469727,-0.0313390248883646
5658,2009-01-20,19.38999938964844,21.100000381469727,19.34000015258789,21.100000381469727,8846200.0,-0.07929725159749512,1.0584786059185776,34.19923707801356,43.81160495116731,57.19625724889024,3.602993770055459,2.5640494821788486,3.0219355017514786,10.906079072697736,13.398366724292437,1.760000228881836,0.9946203508225935,-2.631500530242917,-5.5883145623846815,0.32531350189884733,-4.109907546313799,-1.1530935141720349,5.007028681884766,1.288640409155958,-62.348172975635755,1.4784070160708818,1,2.6850004196166957,2.6850004196166957,3.6550006866455043,10.119999885559082,-2.689998626708988,1,0.051572977384097385,1.3820220866363715,21.059999465942386,1.3287704877341409,20.82999992370605,1.1607147114621543,21.11000061035156,0.051572977384097385
5659,2009-01-21,20.959999084472656,20.96999931335449,19.739999771118164,19.8799991607666,9536900.0,0.08096955875420897,1.2363620285165942,-0.6315785364286659,49.55752146001227,55.69946498099719,1.7007883186618429,0.9506419567171491,1.3658150497266277,9.060582881799679,13.665655445867403,1.5799999237060476,0.9257807563898197,-1.0030008316040053,-3.9968410244906707,1.99083936128266,-2.499920928047338,0.49391926483932735,3.133607311923832,57.446776851007655,-4.706859411458787,1.4969200964433331,1,0.9600009918212891,1.1150007247924805,2.035000801086426,8.550000190734867,-4.259998321533203,2,-0.0677480072027894,1.0584786059185776,19.38999938964844,1.3820220866363715,21.059999465942386,1.3287704877341409,20.82999992370605,-0.0677480072027894
5660,2009-01-22,19.31999969482422,20.25,19.059999465942386,19.84000015258789,13904200.0,-0.07824424910702232,-1.2884605509298404,-0.4814819393498413,41.48659778450818,52.61677902359029,2.873208253385201,2.582045959010607,2.897893962759724,10.410197622729722,13.843901167935774,1.8999996185302699,0.8054033425855387,-2.553500175476074,-5.754561279734315,0.6475609287821662,-4.154030727605196,-0.9529696233469522,4.488390326943755,10.526319853713254,-47.2694333277384,1.6005305521291209,1,2.4600000381469727,2.6149997711181676,3.130000114440918,10.13499927520752,-3.2799987792968714,3,-0.06625252585484165,1.2363620285165942,20.959999084472656,1.0584786059185776,19.38999938964844,1.3820220866363715,21.059999465942386,-0.06625252585484165
5661,2009-01-23,19.700000762939453,20.100000381469727,18.700000762939453,19.0,10483800.0,0.019668792656194256,-1.1538468310117462,-1.3461541283057623,33.75734198495623,48.6409964448974,1.9820817883516533,2.2156172467867172,2.4012020791053175,9.762704924062483,14.095891484418255,1.3999996185302734,0.4547307170912376,-2.109999179840088,-5.434530115177413,1.2145317554972372,-3.7722646475087487,-0.4477337121714271,3.728518014362475,35.335689998550954,-16.72819995366634,1.662265467668662,1,1.8249998092651367,2.054999351501465,2.484999179840088,8.994999885559082,-3.720001220703125,4,-0.13248733549602776,-1.2884605509298404,19.31999969482422,1.2363620285165942,20.959999084472656,1.0584786059185776,19.38999938964844,-0.13248733549602776
5662,2009-01-26,19.93000030517578,20.440000534057614,19.670000076293945,19.950000762939453,6139300.0,0.011675103214666471,-1.8518487121886305,-0.028572051378466603,34.52612080228897,45.468135257169436,1.24320777182189,1.9933050886343189,2.0963653720053372,9.263516270153424,14.205836650915227,0.7700004577636683,0.13481250375240705,-1.8199996948242188,-5.238198695105904,1.5981993054574666,-3.5290991949650596,-0.11090019468337786,3.025666670689901,51.24998907248005,4.371372263388352,1.7090995001408422,1,1.0299997329711914,1.8249998092651367,2.2549996376037598,7.909998893737789,-3.610000610351559,0,-0.08830909191831615,-1.1538468310117462,19.700000762939453,-1.2884605509298404,19.31999969482422,1.2363620285165942,20.959999084472656,-0.08830909191831615
5663,2009-01-27,20.11000061035156,20.3799991607666,19.530000686645508,19.739999771118164,6385500.0,0.009031625811316779,-1.1518975728354583,-18.49961853900421,28.207859285842744,42.24620433018751,0.5487090721458401,1.8307735673096701,1.8984929029398785,8.80801019752218,14.401681152317108,0.8499984741210938,-0.26329896356070037,-1.5914994239807179,-5.076597138798089,1.8935982908366533,-3.3340482813894035,0.15104943342796773,2.420099744221499,62.114570388351495,20.363192096986296,1.742548857408685,1,0.3199996948242223,1.644999504089359,1.8724994659423864,6.359999656677246,-3.1900005340576136,1,-0.12282452241357444,-1.8518487121886305,19.93000030517578,-1.1538468310117462,19.700000762939453,-1.2884605509298404,19.31999969482422,-0.12282452241357444
5664,2009-01-28,20.88999938964844,21.200000762939453,20.34000015258789,20.709999084472656,7158500.0,0.0387866114183697,1.149993324305251,0.48648620783868385,33.62745145704598,40.326282910727656,-0.47045143227390795,1.1382754119254024,1.031623743483511,7.769413120122724,13.886848640148198,1.0900001525878942,-0.6604091332763034,-0.8300005912780719,-4.292546079486378,2.6325448969302343,-2.561273335382225,0.9012721528260812,1.2570910057612572,87.59994506835952,49.242154583498916,1.7312727441041535,1,-0.7749986648559606,0.8650007247924769,1.2950005531311,4.70000076293945,-3.7299995422363317,2,-0.20057437765102304,-1.1518975728354583,20.11000061035156,-1.8518487121886305,19.93000030517578,-1.1538468310117462,19.700000762939453,-0.20057437765102304
5665,2009-01-29,20.049999237060547,20.90999984741211,19.61000061035156,20.600000381469727,7692200.0,-0.040210635573504905,1.2222207731445391,-3.0555567329291984,30.69215912916505,38.39355174765709,0.22727548764411054,2.0021690683874738,1.8363878575340067,8.363743004575763,13.49486470482954,1.2999992370605504,-1.0337196832250939,-1.6200007438659654,-5.151477323750978,1.9114758360190471,-3.3857390338084734,0.14573754607654266,1.7523821951021255,53.99993896484375,20.78513884553631,1.7657382899425067,1,0.0650014877319336,1.705000877380371,2.135000705718994,5.420001029968262,-3.269998550415039,3,-0.16708222451843968,1.149993324305251,20.88999938964844,-1.1518975728354583,20.11000061035156,-1.8518487121886305,19.93000030517578,-0.16708222451843968
5666,2009-01-30,19.309999465942386,20.32999992370605,19.209999084472656,20.26000022888184,8970700.0,-0.03690772066217041,1.0550471237536818,1.7272705204276613,29.458036157599054,36.1249658902873,0.814658786388101,2.725989298325981,2.5169968231465027,8.840098335619029,13.60333132101428,1.1200008392333949,-1.2916299635941897,-2.26100044250488,-5.945048139687856,1.423047254678096,-4.103024291096368,-0.41897659391339204,2.182143899297966,5.025140559015796,-23.12602175637541,1.8420238485914882,1,0.6400012969970668,2.4450006484985316,2.8275008201599086,6.160000801086422,-0.7899990081787145,4,-0.16934223929847492,1.2222207731445391,20.049999237060547,1.149993324305251,20.88999938964844,-1.1518975728354583,20.11000061035156,-0.16934223929847492
5667,2009-02-02,19.57999992370605,19.700000762939453,18.959999084472656,19.40999984741211,8305500.0,0.013982416635478057,2.6097488358245062,-0.1789473050189292,31.762649916615885,34.78619310867048,0.3493840917304496,2.3031420025384755,2.19467654148983,8.318439963923069,14.864058846150103,0.7400016784667969,-1.4350799227818172,-1.818999958038333,-5.539237174029612,1.9012372579529462,-3.6791185660339742,0.041118649957308406,1.6329291813042097,27.678588154351914,0.9420196721384286,1.8601186079956396,2,0.370000839233402,2.175000190734867,2.477500438690189,5.8900003433227575,-0.9500007629394496,0,-0.1838611029365277,1.0550471237536818,19.309999465942386,1.2222207731445391,20.049999237060547,1.149993324305251,20.88999938964844,-0.1838611029365277
5668,2009-02-03,19.700000762939453,19.76000022888184,19.1299991607666,19.690000534057614,7938700.0,0.0061287456435643595,8.692386695423325,0.05882484937564622,37.90322782221743,33.49127159335995,0.3106494787370515,2.016379624761285,2.0552318848585855,7.945882179787937,16.31319000545826,0.6300010681152379,-1.539096189750989,-1.5274991989135742,-5.227933840004756,2.1729354421776073,-3.3777165194591667,0.3227181216320183,1.2616355078637262,33.03576446305622,4.183747038341004,1.8502173205455914,2,0.25,2.054999351501465,2.357499599456787,5.7699995040893555,-0.2700004577636719,1,-0.17157365163527527,2.6097488358245062,19.57999992370605,1.0550471237536818,19.309999465942386,1.2222207731445391,20.049999237060547,-0.17157365163527527
5669,2009-02-04,19.8799991607666,20.350000381469727,19.530000686645508,19.6299991607666,9637000.0,0.00913697415513659,-2.6444678037367333,24.9994278084977,43.24916781173903,33.68711270749671,-0.0432007374901211,1.57533658597918,1.8858497208604845,7.506700028256688,17.129743799757396,0.8199996948242188,-1.6851321337094127,-1.1305007934570312,-4.593438533391925,2.3324369464778627,-2.8619696634244782,0.6009680765104157,0.855473559250207,47.17947263298127,14.618100867246177,1.7314688699674472,2,0.07000160217285156,1.8750009536743164,2.1775012016296387,5.590001106262207,-1.1999988555908203,2,-0.14889332039380798,8.692386695423325,19.700000762939453,2.6097488358245062,19.57999992370605,1.0550471237536818,19.309999465942386,-0.14889332039380798
5670,2009-02-05,20.90999984741211,21.040000915527344,19.440000534057614,19.63999938964844,11326400.0,0.051810901917854535,1.0915002206536881,5.080001831054673,50.40567917966203,35.53692795135291,-0.9207700090181135,0.29919686777162724,0.8583429865197942,6.230134621580014,17.557186882864265,1.6000003814697301,-1.6147756502914383,0.06549987792968892,-3.0483235386650307,3.1793232945244085,-1.4914118303676709,1.6224115862270487,-2.2099990844726562,93.74995415031361,55.85011438752305,1.5569117082973603,2,-0.8299999237060547,0.8450002670288086,0.9850006103515625,4.380000114440918,-2.4599990844726562,3,-0.17934003000311416,-2.6444678037367333,19.8799991607666,8.692386695423325,19.700000762939453,2.6097488358245062,19.57999992370605,-0.17934003000311416
5671,2009-02-06,21.700000762939453,21.799999237060547,20.809999465942386,20.93000030517578,9851900.0,0.03778101010484303,1.0412421002127512,0.6062993545053978,53.071023475580894,37.59747269282979,-1.5614379727904435,-0.7323364825092966,0.06878403816888934,5.233821104770833,17.78590834970758,0.9899997711181605,-1.7059894022191209,0.9850008010864251,-1.713166494266165,3.683168096439015,-0.36408284658987,2.33408444876272,-2.9531999969482428,96.47892715674779,53.459960715333715,1.3490836476762946,2,-1.3200016021728516,0.054999351501464844,0.19499969482421875,3.589999198913574,-2.5700016021728516,4,-0.22672810614350825,1.0915002206536881,20.90999984741211,-2.6444678037367333,19.8799991607666,8.692386695423325,19.700000762939453,-0.22672810614350825
5672,2009-02-09,21.420000076293945,22.01000022888184,21.100000381469727,22.0,7246500.0,-0.012903256995442591,2.0333308961671612,-0.753246206360137,61.24031302482445,41.26774533049442,-1.1709966803212275,-0.6917893584847974,0.3237379891791079,5.302828483583916,18.12943668406706,0.9099998474121129,-1.5608152174907097,0.8345001220703132,-1.4079187055280329,3.0769189496686593,-0.2867092917288616,1.955709535869488,-2.5510713714599618,79.51389118844985,29.926805213013544,1.1212094137991735,2,-0.9350004196166992,0.33500003814697266,0.039999961853027344,3.869999885559082,-0.06999969482421875,0,-0.13538747003739637,1.0412421002127512,21.700000762939453,1.0915002206536881,20.90999984741211,-2.6444678037367333,19.8799991607666,-0.13538747003739637
5673,2009-02-10,20.479999542236328,21.420000076293945,20.280000686645508,21.31999969482422,10924500.0,-0.04388424513116318,1.1923045886366137,1.4482763156596632,47.14286038664675,42.769457433783394,-0.19332227121611467,-0.010664328969177461,1.1972712133774905,6.054724858450385,18.703544953531953,1.1399993896484375,-1.3703113274988112,0.058499622344971414,-1.613615871031513,1.7306151157214558,-0.7775581243432725,0.8945573690332154,-1.422606545959475,40.466892283029814,-7.790319157792432,0.8360577466882431,2,0.005000114440917969,1.2750005722045898,1.1800007820129395,4.090000152587891,0.7600002288818359,1,-0.09033205189553017,2.0333308961671612,21.420000076293945,1.0412421002127512,21.700000762939453,1.0915002206536881,20.90999984741211,-0.09033205189553017
5674,2009-02-11,20.309999465942386,20.86000061035156,19.899999618530273,20.43000030517578,7637800.0,-0.008300785160827107,-1.0425541412776311,0.1428581159940194,57.142853210991525,45.70842344287523,-0.12767351989955955,0.019349584277215115,1.3035833743554797,5.979114882523216,19.419985353491178,0.9600009918212855,-1.1980691320974053,-0.02200040817260529,-1.4956797954267174,1.4516789790815068,-0.7588401017996631,0.7148392854544525,-1.0754500357092347,33.85210253669995,-18.385597264550626,0.7368396936270566,2,0.17500019073485973,1.4450006484985316,1.4025006294250453,4.260000228881832,0.14999961853026988,2,-0.04332836946855989,1.1923045886366137,20.479999542236328,2.0333308961671612,21.420000076293945,1.0412421002127512,21.700000762939453,-0.04332836946855989
5675,2009-02-12,21.21999931335449,21.26000022888184,19.780000686645508,19.950000762939453,12831000.0,0.04480550819009488,1.1925912948632933,-10.583247238337723,60.18765649013637,49.12282570204604,-0.9546467845120041,-0.9296505714992556,0.4087906871664906,4.805705530288986,19.573286253372498,1.4799995422363317,-0.9497355504333527,0.8824995040893526,-0.6041693133648529,2.369168321543558,0.13916509536224808,1.6258339128164572,-1.8189228352024145,64.57394270426143,9.776973051472638,0.7433344087271031,2,-0.7349996566772425,0.5350008010864293,0.8800010681152379,3.1650009155273473,1.470001220703125,3,-0.11969835487130276,-1.0425541412776311,20.309999465942386,1.1923045886366137,20.479999542236328,2.0333308961671612,21.420000076293945,-0.11969835487130276
5676,2009-02-13,21.100000381469727,21.3700008392334,20.850000381469727,20.959999084472656,8147400.0,-0.005654992260496594,-1.888901840068241,0.11023736755551247,57.95918377938908,52.03355168679862,-0.6191435945173822,-0.8309921415128088,0.510677998803601,4.686226793795637,19.41699088581519,0.5200004577636719,-0.8017421992088458,0.7490005493164062,-0.7612159265072691,2.2592170251400816,-0.006107688595431426,1.504108787228244,-1.5423884782738675,59.192823577912975,3.7841306067159834,0.7551082379118386,2,-0.5300006866455078,0.5,1.1799993515014648,3.2849998474121094,0.7600002288818324,4,-0.1255923967118756,1.1925912948632933,21.21999931335449,-1.0425541412776311,20.309999465942386,1.1923045886366137,20.479999542236328,-0.1255923967118756
5677,2009-02-17,20.399999618530273,20.690000534057614,19.799999237060547,20.07999992370605,9782700.0,-0.03317539100872258,-1.0227277653270368,2.285690930641297,51.842433146468146,53.58235227838203,0.23401564872390423,-0.19286018021513485,1.1666511421885488,5.1463157270509114,19.697307045041804,1.3000011444091797,-0.5438802568325869,0.0819997787475586,-1.3913795147354975,1.5553790722306147,-0.6546898679939694,0.8186894254890866,-0.6952444157932547,37.804826989458405,-16.063460309387594,0.7366896467415271,2,0.3250007629394531,1.2000007629394531,1.880000114440918,3.9850006103515625,1.7000007629394531,1,-0.06225492556431578,-1.888901840068241,21.100000381469727,1.1925912948632933,21.21999931335449,-1.0425541412776311,20.309999465942386,-0.06225492556431578
5678,2009-02-18,20.38999938964844,20.690000534057614,20.06999969482422,20.32999992370605,7409800.0,-0.0004902073072956536,-1.1379342096176301,0.18749850988247965,46.47887437453759,53.94120856313742,0.3935736550977431,-0.10972696450251007,1.1992994404488506,4.9043300173470215,19.36517456538131,0.6200008392333949,-0.18513956021206823,0.0219995498657255,-1.385164090521954,1.429163190253405,-0.6815822703281142,0.7255813700595652,-0.5900001525878942,38.36469462031793,-10.772585665430611,0.7035818201938404,2,0.3350009918212855,1.1350011825561488,1.8900003433227504,3.995000839233395,2.5500011444091726,2,0.04708195294545514,-1.0227277653270368,20.399999618530273,-1.888901840068241,21.100000381469727,1.1925912948632933,21.21999931335449,0.04708195294545514
5679,2009-02-19,19.540000915527344,20.5,19.479999542236328,20.459999084472656,10428100.0,-0.04168702793353796,1.0400009155273438,-15.33343929808764,46.41351422114725,53.497634678858006,1.330151078377014,0.6623956023926354,2.0232056399394267,5.488774108635166,19.15397718063791,1.0200004577636719,0.12000500042984186,-0.7569990158081055,-2.181581654544811,0.6675836229285999,-1.46929033517646,-0.04470769643975103,2.4699993133544957,3.174673656909593,-43.474254023776794,0.7122913193683528,2,1.2049989700317383,1.419999122619629,2.832498550415039,4.844999313354492,2.299999237060547,3,0.0870009608975979,-1.1379342096176301,20.38999938964844,-1.0227277653270368,20.399999618530273,-1.888901840068241,21.100000381469727,0.0870009608975979
5680,2009-02-20,18.040000915527344,19.149999618530273,17.700000762939453,18.979999542236328,21630100.0,-0.07676560541038835,1.2656253725293851,1.0217396712719553,41.931395076326616,52.25989819005196,2.6599510234194916,2.1729950928065804,3.4488416050252155,6.709246597075982,18.923462456816527,1.8400001525878906,0.2815248395842076,-2.192999076843261,-3.8911351944280703,-0.4948629592584517,-3.0420671356356657,-1.3439310180508564,3.9193992996215847,9.264309142228438,-40.88793059049789,0.8490680587924042,2,1.8149995803833008,1.8899993896484375,4.44999885559082,6.344999313354492,2.779998779296875,4,0.13414623315580765,1.0400009155273438,19.540000915527344,-1.1379342096176301,20.38999938964844,-1.0227277653270368,20.399999618530273,0.13414623315580765
5681,2009-02-23,17.09000015258789,18.09000015258789,16.899999618530273,18.09000015258789,14265600.0,-0.05266079349928254,1.3800010681152344,1.063831341436195,35.43859977874759,49.39304116271009,3.226561283210849,3.0750973209381627,4.302557050732538,7.4326716753892725,18.62828709025017,1.1900005340576172,0.3370391064976772,-3.0124998092651367,-5.210641103309392,-0.8143585152208814,-4.111570456287264,-1.913429162243009,4.699024084472658,5.013205492357527,-45.99972135613402,1.0990706470221268,2,2.0699996948242188,2.364999771118164,5.554999828338623,7.295000076293945,4.29999923706055,0,0.32767702349152583,1.2656253725293851,18.040000915527344,1.0400009155273438,19.540000915527344,-1.1379342096176301,20.38999938964844,0.32767702349152583
5682,2009-02-24,18.170000076293945,18.32999992370605,17.219999313354492,17.309999465942386,12866800.0,0.06319484576145618,-1.1346146792355871,-0.860000610351559,41.955832545624425,48.816704735929825,1.829453870308889,1.956808580824415,3.119105415107313,6.077065043940458,18.54589820752833,1.2399997711181605,0.2537900960390118,-1.844499874114991,-4.206527954148456,0.5175282059184738,-3.0255139141317215,-0.6634858340982603,3.3256826836547866,33.50923881206937,-18.960682690278418,1.1810140400167324,2,0.9650001525878906,1.2849998474121094,4.349999904632568,6.215000152587891,3.789999008178711,1,0.2030820318416997,1.3800010681152344,17.09000015258789,1.2656253725293851,18.040000915527344,1.0400009155273438,19.540000915527344,0.2030820318416997
5683,2009-02-25,17.639999389648438,17.920000076293945,17.149999618530273,17.540000915527347,12999900.0,-0.02916899749147439,1.3333352599485593,0.11627721296640929,38.64097769195784,46.76094078937053,2.1391941886481405,2.4161524634580154,3.5776601867275026,6.3471347682960015,18.393662718738994,1.0200004577636719,0.04557277134977156,-2.251000499725343,-4.839443491466874,0.33744249201618715,-3.5452219955961084,-0.956779003854578,3.5799423818151865,20.55554701958264,-31.237586576945738,1.2942214958707654,2,1.4950008392333984,1.8150005340576172,4.880000591278076,6.745000839233398,5.640001296997074,2,0.25283453209406126,-1.1346146792355871,18.170000076293945,1.3800010681152344,17.09000015258789,1.2656253725293851,18.040000915527344,0.25283453209406126
5684,2009-02-26,16.700000762939453,17.670000076293945,16.649999618530273,17.469999313354492,15043500.0,-0.0532879058522302,-1.3448263766330286,-7.700102998398076,28.454458100218346,43.23502985715742,2.8086189251791396,3.1896890726186804,4.426079878560174,7.065402210839551,19.06731952648774,1.0200004577636719,-0.2783080933492954,-2.981499195098877,-5.888182866113169,-0.0748155240845847,-4.434841030606023,-1.5281573595917308,4.260744479348169,2.0000457763671875,-42.6481683565606,1.4533418355071466,2,2.309999465942383,2.6299991607666016,5.374999046325684,7.609999656677246,7.459999084472656,3,0.3736526638349582,1.3333352599485593,17.639999389648438,-1.1346146792355871,18.170000076293945,1.3800010681152344,17.09000015258789,0.3736526638349582
5685,2009-02-27,16.700000762939453,17.180000305175778,15.699999809265135,15.710000038146973,15832400.0,0.0,-1.930690619915893,-1.2857176474668133,22.160354928287475,39.25738220703503,2.3468240434081338,3.083963824754523,4.367107350169164,6.86584974686307,19.49642409520498,1.4800004959106428,-0.40115149849824405,-2.8139992713928237,-6.003596459911364,0.37559791712571666,-4.408797865652094,-1.2192006771335535,3.915884829447581,38.02284829508069,-0.06627356573498133,1.5947985942592697,2,1.4949994087219203,2.154999256134033,5.297499179840088,7.5099992752075195,6.4899997711181605,4,0.30778438052859824,-1.3448263766330286,16.700000762939453,1.3333352599485593,17.639999389648438,-1.1346146792355871,18.170000076293945,0.30778438052859824
5686,2009-03-02,16.040000915527347,16.65999984741211,15.970000267028807,16.489999771118164,13129800.0,-0.039520947141318374,-1.3389810235024004,-0.4545439657987559,21.2606842614168,35.85941010869599,2.473718799077286,3.674833303331269,4.928301152774328,7.368015463239875,19.72349190135348,0.7300004959106463,-0.639304717262565,-3.310499191284176,-6.859158765897316,0.23816038332896383,-5.084828978590746,-1.5361694039776062,4.084296098547497,12.927798154658621,-19.09843778093131,1.7743297873065702,3,2.154999256134026,2.814999103546139,5.81749868392944,6.939998626708981,6.919998168945309,0,0.29800489441803246,-1.930690619915893,16.700000762939453,-1.3448263766330286,16.700000762939453,1.3333352599485593,17.639999389648438,0.29800489441803246
5687,2009-03-03,15.979999542236328,16.479999542236328,15.869999885559082,16.149999618530273,12539500.0,-0.003740733782186756,-2.128208263234086,0.3777789080613265,23.46697969978146,33.30253292261198,2.0571382357309744,3.6378158747981857,4.907071956692413,7.300485054438983,19.838993712081958,0.6099996566772461,-1.0109885733168973,-3.1905005455017097,-7.042397725111634,0.6613966341082129,-5.11644913530667,-1.2645519556967493,3.701867751357547,12.6125990672036,-17.58809831188218,1.9259485898049615,3,2.1200003623962402,2.875000476837158,5.660000801086426,6.290000915527344,7.940000534057617,1,0.33854818538092446,-1.3389810235024004,16.040000915527347,-1.930690619915893,16.700000762939453,-1.3448263766330286,16.700000762939453,0.33854818538092446
5688,2009-03-04,16.319999694824222,16.610000610351562,15.899999618530273,16.15999984741211,8999700.0,0.02127660590285063,-1.088237274063436,-0.9411751506243968,26.93641649087084,31.13841095258126,1.2059089492453126,3.1954431085323876,4.498111067649813,6.812718519920743,19.965594525925205,0.7100009918212891,-1.3819353364977331,-2.6815003395080517,-6.727291982940006,1.3642913039239026,-4.704396161224029,-0.6586045177920745,2.963680850336779,31.472071143126406,1.6616531087655346,2.022895821715977,3,1.1050000190734828,2.535000324249264,5.037500381469723,5.95000076293945,8.550001144409176,2,0.34558820435744986,-2.128208263234086,15.979999542236328,-1.3389810235024004,16.040000915527347,-1.930690619915893,16.700000762939453,0.34558820435744986
5689,2009-03-05,16.920000076293945,18.190000534057614,16.309999465942386,18.15999984741211,26498300.0,0.0367647299442051,1.8923067894215653,-7.75000596046999,24.22062854683365,29.170548004859825,0.21811491487138923,2.489979454280949,3.8105217447571818,6.0990345485608515,20.08683062262071,1.8800010681152273,-1.6659522964975295,-1.9335000038146966,-6.059740658989114,2.1927406513597205,-3.9966203314019033,0.1296203237725102,2.0053123952774676,48.99598039797709,22.60872856668936,2.063120327587208,3,0.09499979019164684,1.934999942779541,4.172500133514404,4.885000228881836,7.799999237060543,3,0.3758865592005731,-1.088237274063436,16.319999694824222,-2.128208263234086,15.979999542236328,-1.3389810235024004,16.040000915527347,0.3758865592005731
5690,2009-03-06,17.15999984741211,17.430000305175778,16.75,17.15999984741211,10507400.0,0.014184383571866466,1.5185153788553303,-0.0,26.713947564151496,28.20114220323803,-0.17862464065700578,2.0602652592180135,3.5167985890836633,5.759484038589299,20.84319495073752,0.6800003051757777,-1.9251663386870277,-1.5060002326965325,-5.579236912374256,2.5672364469811892,-3.5426185725353925,0.5306181071423275,1.442781357928677,55.603431089034196,31.987554051456556,2.036618339838861,3,-0.14499998092651722,1.695000171661377,3.77500057220459,4.595000267028809,6.85000038146973,4,0.40792541155270845,1.8923067894215653,16.920000076293945,-1.088237274063436,16.319999694824222,-2.128208263234086,15.979999542236328,0.40792541155270845
5691,2009-03-09,16.780000686645508,17.59000015258789,16.719999313354492,17.030000686645508,9298200.0,-0.0221444734350571,-3.702672330247232,-100.0,27.76413265774758,26.62428666014061,0.17073088030915073,2.1637057033197067,3.842064432802786,5.984659247123133,22.220244101196148,0.8700008392333984,-2.15769893110949,-1.6399993896484375,-5.531960997951039,2.251962218654164,-3.585980193799738,0.3059814145028632,1.5325023790877133,39.22416149647907,16.68418745557935,1.9459808041513011,3,0.1649994850158656,2.0749993324279785,4.154999732971191,4.97499942779541,6.859998703002933,0,0.38200235906507163,1.5185153788553303,17.15999984741211,1.8923067894215653,16.920000076293945,-1.088237274063436,16.319999694824222,0.38200235906507163
5692,2009-03-10,18.520000457763672,18.540000915527344,17.110000610351562,17.190000534057614,11748000.0,0.10369485696761371,1.0875904075737008,-5.319999694824233,40.52685342323702,26.83382840806052,-1.6923711400458714,0.20586015805768199,2.061263749112719,4.117222944125359,23.52847495397009,1.760000228881836,-2.204681916343599,0.24500036239624023,-3.3835265157068086,3.873527240499291,-1.569263076655286,2.0592638014477664,-2.820000648498537,99.24240727508649,75.4529665448438,1.814263439051525,3,-1.4000000953674316,0.33499956130981445,2.3324999809265137,3.234999656677246,5.85999870300293,1,0.23974074065682416,-3.702672330247232,16.780000686645508,1.5185153788553303,17.15999984741211,1.8923067894215653,16.920000076293945,0.23974074065682416
5693,2009-03-11,18.6299991607666,18.850000381469727,18.030000686645508,18.18000030517578,8658800.0,0.005939454658966614,-1.186671413857559,0.3383450236124029,45.01641928582427,28.67404631757229,-1.840744035599318,-0.05253579123419527,1.9125129731052155,3.931186493983006,24.205342717498798,0.8199996948242188,-2.101199461004981,0.44749908447265696,-3.0357650049599982,3.930763173905314,-1.2941329602436724,2.1891311291889863,-2.873199329376222,91.33853773995789,62.25880257872991,1.7416320447163283,3,-1.35499906539917,0.22500085830688477,2.222501277923584,3.1250009536743164,6.070001602172848,2,0.28395067921783346,1.0875904075737008,18.520000457763672,-3.702672330247232,16.780000686645508,1.5185153788553303,17.15999984741211,0.28395067921783346
5694,2009-03-12,19.43000030517578,19.51000022888184,18.280000686645508,18.46999931335449,9734900.0,0.04294155557955803,1.1964261081772327,2.1333409627472752,58.244361443231604,32.68338037478831,-2.4728128943673227,-0.9716621912546017,1.1003100736855629,3.0310851095706717,24.525277151192686,1.2299995422363317,-2.11633179603842,1.2915001869201674,-2.099622733648559,4.682623107488894,-0.4040612733641957,2.9870616472045306,-3.5494724517822274,97.13262016292431,62.83871407375389,1.6955614602843627,3,-1.7400002479553223,-0.5750002861022949,1.4225001335144043,2.3249998092651367,4.029998779296875,3,0.2799794363671988,-1.186671413857559,18.6299991607666,1.0875904075737008,18.520000457763672,-3.702672330247232,16.780000686645508,0.2799794363671988
5695,2009-03-13,18.68000030517578,19.309999465942386,18.32999992370605,19.239999771118164,11491000.0,-0.03860010232733835,1.8000032697458508,-0.5833321743553246,59.65978275228338,36.949946873773484,-1.57839899546385,-0.4444990223552523,1.8120556205626528,3.667783519529273,25.211160268683592,1.1000003814697301,-2.0664080097608597,0.6685001373291009,-2.4128068328548054,3.749807107513007,-0.872153347762854,2.2091536224210557,-2.5817041092529287,70.25090855394299,30.92084472310912,1.5406534850919535,3,-0.9900002479553223,0.17499971389770508,2.1725001335144043,3.0749998092651367,5.069999694824219,4,0.3233404127142958,1.1964261081772327,19.43000030517578,-1.186671413857559,18.6299991607666,1.0875904075737008,18.520000457763672,0.3233404127142958
5696,2009-03-16,18.450000762939453,19.0,18.34000015258789,18.690000534057614,11898500.0,-0.012312609126275076,-1.8695583668155225,0.4285714285714222,51.89702383798391,40.108840666907085,-1.0846528330407175,-0.4460809263181176,1.9926022157724574,3.763950910830374,26.030221907398776,0.6599998474121094,-1.8209829564973496,0.5710005760192871,-2.1589878320852947,3.300988984123869,-0.7939936280330038,1.935994780071578,-2.147002325039061,55.83334856563378,15.115671444330594,1.3649942040522913,3,-0.7450008392333984,0.4049992561340332,2.467499256134033,3.304999351501465,5.709999084472656,0,0.3013549721423734,1.8000032697458508,18.68000030517578,1.1964261081772327,19.43000030517578,-1.186671413857559,18.6299991607666,0.3013549721423734
5697,2009-03-17,19.1299991607666,19.149999618530273,18.15999984741211,18.6200008392334,9276200.0,0.036856280200977753,2.6000041614936986,-2.124995032941563,59.89376089031931,43.77076782240135,-1.4201811437232834,-1.292363094673071,1.2142613103291637,2.980179313987964,26.136553923252414,0.9899997711181641,-1.491742731648852,1.3144989967346206,-1.220721936442029,3.84971992991127,0.046888530146294016,2.582109463322947,-2.634580615407323,74.32424421287031,29.773293924800797,1.267610466588325,3,-1.2199993133544886,-0.27499914169311523,1.9375004768371582,2.6250009536743164,5.350000381469727,1,0.235755380383462,-1.8695583668155225,18.450000762939453,1.8000032697458508,18.68000030517578,1.1964261081772327,19.43000030517578,0.235755380383462
5698,2009-03-18,21.350000381469727,22.09000015258789,19.34000015258789,19.40999984741211,20855100.0,0.11604816090405734,-1.6442308662205793,3.8039351349734094,76.39046481504454,49.56741629664701,-3.1867644741903156,-3.622482397889943,-1.0838595488249503,0.7032286312842615,26.93543168234049,2.960000991821289,-1.0060619350768505,3.4865001678466783,0.7202199356582248,6.25278040003513,2.1033600517524533,4.869640283940903,-4.673706935099094,81.17049074669053,29.946763293386752,1.383140116094226,3,-1.9450006484985352,-2.455000400543213,-0.23000049591064453,0.4049997329711914,5.069999694824219,2,0.14192031499571756,2.6000041614936986,19.1299991607666,-1.8695583668155225,18.450000762939453,1.8000032697458508,18.68000030517578,0.14192031499571756
5699,2009-03-19,21.239999771118164,22.57999992370605,20.88999938964844,21.84000015258789,13667100.0,-0.005152253320193645,-1.5999985328100388,-0.30927846200887016,75.4484247160734,54.98235820241611,-2.6815190408209872,-3.5611753210252175,-1.0900067902610182,0.7619278480896376,27.47224168342943,1.69000053405761,-0.5335969517317736,3.291499614715576,0.22061598096891544,6.362383248462237,1.7560577978422458,4.8269414315889065,-4.130609788250151,69.68325498963695,16.096139705104804,1.5354418168733306,3,-1.5900001525878906,-2.099999904632572,-0.11999988555908203,0.5150003433227539,4.899999618530277,3,0.16290023677524434,-1.6442308662205793,21.350000381469727,2.6000041614936986,19.1299991607666,-1.8695583668155225,18.450000762939453,0.16290023677524434
5700,2009-03-20,20.459999084472656,21.790000915527344,20.38999938964844,21.01000022888184,10267300.0,-0.03672319656547929,-3.057972296473651,0.9166679912134922,74.44689005148993,60.16933124616526,-1.546854243910424,-2.7305767022042247,-0.43793473521585824,1.5028151727701236,26.867854256593006,1.4000015258789027,-0.09877787723057452,2.3904990196228013,-0.8797974358575082,5.660795475103113,0.7553507918826448,4.025647247362958,-2.8035481075208395,52.036180935748725,-6.417539615473721,1.6351482277401554,3,-0.6149988174438477,-1.319999217987064,0.6600008010864258,1.2950010299682617,5.240001678466793,4,0.14662757254357528,-1.5999985328100388,21.239999771118164,-1.6442308662205793,21.350000381469727,2.6000041614936986,19.1299991607666,0.14662757254357528
5701,2009-03-23,22.690000534057614,22.690000534057614,21.01000022888184,21.200000762939453,13186800.0,0.10899323310709885,1.2550343130791664,-2.709084856030133,79.92863692303347,64.54730719058708,-3.1853319632782693,-4.763770118819654,-2.7745239355172977,-0.7503762891016841,26.025955258710333,2.2300014495849574,0.4029811588782408,4.340500450134275,0.5120174717166854,8.168983428551865,2.4262589609254803,6.25474193934307,-4.5411946624303745,100.0,34.270985851691535,1.9142414892087949,3,-2.329999923706051,-3.4950003623962402,-1.5700006484985316,-0.9350004196166957,4.059999465942386,0,0.046716590612297715,-3.057972296473651,20.459999084472656,-1.5999985328100388,21.239999771118164,-1.6442308662205793,21.350000381469727,0.046716590612297715
5702,2009-03-24,21.86000061035156,22.59000015258789,21.71999931335449,22.59000015258789,9501800.0,-0.03657998696210818,1.3835654377759876,-0.48993265394162333,73.67521604389835,67.7316179414842,-2.046991907452764,-3.8400307563134355,-2.053927402635729,-0.0029165158980895,25.37724678964659,0.970001220703125,0.8850318674710316,3.326000499725339,-0.8094095568827804,7.4614105563334565,1.258295471421281,5.393705528029397,-3.1662513792326763,75.22388569574089,4.9483783330350235,2.067705028304059,3,-1.4350004196166957,-2.6650004386901855,-0.7750005722045863,-0.10500049591064098,5.489999771118171,1,0.10521496673570141,1.2550343130791664,22.690000534057614,-3.057972296473651,20.459999084472656,-1.5999985328100388,21.239999771118164,0.10521496673570141
5703,2009-03-25,22.100000381469727,22.440000534057614,21.5,22.0,10774000.0,0.010978946222193642,1.4102556578513132,-0.13698690983199577,72.83950721108967,69.35330080457955,-1.947845288498911,-3.930273617048293,-2.3947379269161573,-0.32042800186191656,24.583673403316425,0.9400005340576136,1.4246150678493414,3.343000221252442,-1.0616675850304382,7.7476680275353225,1.140666318111002,5.545334124393882,-2.926700993998196,74.3478322164293,1.3235763216765264,2.2023339031414406,3,-1.6750001907348633,-2.905000209808353,-0.9375,-0.3450002670288086,5.35999870300293,2,0.10769226785906172,1.3835654377759876,21.86000061035156,1.2550343130791664,22.690000534057614,-3.057972296473651,20.459999084472656,0.10769226785906172
5704,2009-03-26,22.940000534057614,23.0,22.18000030517578,22.18000030517578,9777700.0,0.0380090560221078,-1.1578932838761329,7.599973297220968,74.20435690165445,70.9693645989541,-2.500551469366485,-4.510051923927239,-3.274351512744733,-1.2348002744759263,23.61113793850774,0.8999996185302734,1.784939858830434,3.8710003852844217,-0.7963460612651865,8.53834683183403,1.5373271620096176,6.204673608559226,-3.3446970089957517,97.70117042484888,21.544948622174488,2.3336732232748036,3,-2.360000610351559,-3.5900006294250453,-1.8150000572204554,-1.1850004196166957,3.75,3,0.15170006369746103,1.4102556578513132,22.100000381469727,1.3835654377759876,21.86000061035156,1.2550343130791664,22.690000534057614,0.15170006369746103
5705,2009-03-27,21.84000015258789,22.70000076293945,21.809999465942386,22.559999465942386,6422600.0,-0.04795119249612134,-1.2820525987602271,-0.9473672322622996,69.98419733251455,72.97905054279084,-1.0115403451353053,-3.1676380914617717,-2.1956478737251146,-0.2128107098294052,22.024647515796087,1.1300010681152273,2.0803686597354556,2.514000034332277,-2.1701251559662076,7.198125224630761,0.1719374391830364,4.856062629481517,-1.7680391210346897,41.708543676850915,-37.50335597990604,2.3420625951492418,3,-1.260000228881836,-2.4900002479553223,-0.9875001907348633,-0.08500003814697266,5.04999923706055,4,0.19688641057775036,-1.1578932838761329,22.940000534057614,1.4102556578513132,22.100000381469727,1.3835654377759876,21.86000061035156,0.19688641057775036
5706,2009-03-30,20.81999969482422,21.479999542236328,20.38999938964844,21.32999992370605,9617500.0,-0.04670331733687327,1.6913601759471317,0.7083343267450185,59.6314856230032,72.94990884642237,0.4246558218635137,-1.8668872047717464,-1.2002091054983879,0.7141527723441499,19.909201081307714,1.4500007629394496,2.1684065900576748,1.2549996376037598,-3.2056283887549206,5.71562766396244,-0.9753143755755787,3.485313650783098,2.1800003051757812,16.475103625276855,-57.71614474675275,2.2303140131793397,3,0.35000038146972656,-1.4699997901916504,-0.9274992942810059,0.4350004196166992,5.530000686645511,0,0.23439006434415965,-1.2820525987602271,21.84000015258789,-1.1578932838761329,22.940000534057614,1.4102556578513132,22.100000381469727,0.23439006434415965
5707,2009-03-31,21.38999938964844,21.8700008392334,20.82999992370605,20.93000030517578,8531000.0,0.02737750735730904,-2.151518654451903,-0.9019585843739731,61.129030099645114,71.25419387804467,0.23350619867078493,-2.1194683432806443,-1.7960681595317496,0.021551795151872,17.723268117222503,1.0500011444091797,2.331144574490825,1.554499340057376,-2.6388964777739226,5.747895157888674,-0.5421985688582716,3.6511972489730233,1.557800598144528,38.3141672853978,-32.315618938162714,2.0966979089156492,3,0.3050003051757777,-2.0399994850158727,-2.082499504089359,-0.5349998474121129,4.2399997711181605,1,0.25058442091146094,1.6913601759471317,20.81999969482422,-1.2820525987602271,21.84000015258789,-1.1578932838761329,22.940000534057614,0.25058442091146094
5708,2009-04-01,21.959999084472656,22.18000030517578,20.790000915527344,20.93000030517578,7287000.0,0.026647952832577593,-1.1221404277128082,2.239132237573167,60.394405780284146,69.58152510740143,-0.2691718726010812,-2.366605876232189,-2.331999600584428,-0.6380030570062658,15.645671105694761,1.3899993896484375,2.633425238091995,1.8424990653991706,-2.10694390805946,5.791942038857801,-0.1322224213301446,3.817220552128486,0.936644891357421,60.15323094551847,-6.829834770700174,1.9747214867293157,4,-0.2649993896484375,-2.609999179840088,-2.664999008178711,-1.1049995422363281,3.460000991821289,2,0.24544633523269144,-2.151518654451903,21.38999938964844,1.6913601759471317,20.81999969482422,-1.2820525987602271,21.84000015258789,0.24544633523269144
5709,2009-04-02,23.28000068664551,23.84000015258789,22.61000061035156,22.790000915527344,11062100.0,0.06010936508217779,-1.8941152711238607,0.47572849693342767,68.05337161204302,68.8711341696851,-1.4185427204158465,-3.357861094195652,-3.6525055277366363,-1.998320640071345,15.477587389212605,1.8800010681152344,2.8731848075340807,2.8445006370544483,-1.0446448042716803,6.733646078380577,0.899927916391384,4.789073357717513,-2.8900012969970703,83.76813501150498,16.487980057226082,1.944572720663065,4,-1.1650009155273473,-3.5100007057189977,-3.985000610351566,-2.4250011444091832,2.869998931884762,3,0.1795531904870169,-1.1221404277128082,21.959999084472656,-2.151518654451903,21.38999938964844,1.6913601759471317,20.81999969482422,0.1795531904870169
5710,2009-04-03,24.15999984741211,24.26000022888184,23.25,23.25,8229300.0,0.037800650120745294,-1.2197810950279053,1.857143413221422,71.32187348028225,67.91482712049053,-1.9204591072325954,-3.8857747283229926,-4.4699235735123075,-2.914406950766441,15.37446741168041,1.0100002288818395,2.7901786708650036,3.374499797821045,-0.5333572114276137,7.282356807069704,1.4205712931967156,5.328428302445374,-3.7010004425048777,97.41601137508955,27.5028443280752,1.9539285046243284,4,-1.835000038146969,-4.179999828338623,-4.989999771118164,-3.4300003051757812,1.8299999237060547,4,0.1047185721284889,-1.8941152711238607,23.28000068664551,-1.1221404277128082,21.959999084472656,-2.151518654451903,21.38999938964844,0.1047185721284889
5711,2009-04-06,23.190000534057614,24.0,22.78000068664551,23.85000038146973,8072400.0,-0.04014897845532883,1.541667660078353,-0.7252746792090659,64.8391818369156,66.93304554193688,-0.9745616543216684,-2.5412216232657308,-3.4595747793640044,-1.99193048290255,15.27794612493419,1.379999160766598,2.7038161277458457,2.0840004920959423,-1.4766643764374123,5.644665360629297,0.3036680578292632,3.8643329263626214,-2.5789610961913993,69.16426782258229,-0.18304060579309578,1.780332434266678,4,-0.8650007247924734,-3.1250004768371547,-4.665000438690182,-2.935000896453854,1.9799995422363317,0,0.15955147780858758,-1.2197810950279053,24.15999984741211,-1.8941152711238607,23.28000068664551,-1.1221404277128082,21.959999084472656,0.15955147780858758
5712,2009-04-07,22.959999084472656,23.65999984741211,22.76000022888184,23.61000061035156,9809500.0,-0.00991813041345857,1.3999989827473864,0.9848510244776305,56.8862194357285,65.1604580113412,-0.6393508572381883,-2.067535049527663,-3.198479274133785,-1.7906741508603474,16.06388323344244,0.8999996185302699,2.6866352774206383,1.6319991111755385,-1.8011619966524037,5.065160219003481,-0.0845814427384326,3.3485796650895097,-2.2030012149658162,62.535982661263,-5.096183631768106,1.7165805539139705,4,-0.634999275207516,-2.8949990272521973,-4.434998989105225,-2.7049994468688965,2.970001220703125,1,0.14764814600056564,1.541667660078353,23.190000534057614,-1.2197810950279053,24.15999984741211,-1.8941152711238607,23.28000068664551,0.14764814600056564
5713,2009-04-08,23.920000076293945,24.170000076293945,23.46999931335449,23.809999465942386,5991300.0,0.041811891554931035,1.2950821722490549,-0.16923131096164903,60.68580260865572,63.658396423230236,-1.4684593889646322,-2.751998605818727,-4.121392658477163,-2.7461872171362174,17.262962532312486,1.210000991821289,2.3849955596772183,2.3275000572204583,-1.0450322672671888,5.700032381708105,0.6412338949766365,4.01376621946428,-3.0228821124121055,79.39392538219217,11.524624311928179,1.6862661622438229,4,-1.595000267028805,-3.8400001525878906,-5.442500114440918,-3.6650004386901855,2.0,2,0.07148825581181173,1.3999989827473864,22.959999084472656,1.541667660078353,23.190000534057614,-1.2197810950279053,24.15999984741211,0.07148825581181173
5714,2009-04-09,24.8700008392334,24.96999931335449,24.28000068664551,24.479999542236328,8500700.0,0.03971575083233203,1.3389853521654977,3.5454466638924713,67.34854479558888,63.365546141349604,-2.364557466160317,-3.4504585563182815,-5.047647595052506,-3.7246111101167827,19.042278663866462,1.0499992370605433,2.2373517136567322,3.0055007934570312,-0.5072520377253689,6.518253624639431,1.249124377865833,4.7618772090482295,-3.838367584751559,95.4751802919886,24.545458522794533,1.7563764155911998,4,-2.1900014877319336,-4.230001449584961,-6.730000972747803,-4.615001201629639,1.6099987030029297,3,0.022114966566181282,1.2950821722490549,23.920000076293945,1.3999989827473864,22.959999084472656,1.541667660078353,23.190000534057614,0.022114966566181282
5715,2009-04-13,24.71999931335449,24.88999938964844,24.21999931335449,24.60000038146973,5581800.0,-0.0060314242387268235,1.9130496077488124,0.307688545675939,59.548437661487576,63.35631859007009,-1.970259772086738,-2.977407518261618,-4.848073827503633,-3.5728979261866662,20.89684857268556,0.6700000762939524,2.093730283328995,2.5534993171691873,-0.8431263216847,5.950124956023075,0.8551864977422419,4.251812136596133,-3.4520640953402904,88.68777811916357,20.549782927501923,1.6983128194269437,4,-1.8399991989135707,-3.8749999999999964,-6.784999370574948,-4.464999675750729,1.8400001525878977,0,0.05784791039226511,1.3389853521654977,24.8700008392334,1.2950821722490549,23.920000076293945,1.3999989827473864,22.959999084472656,0.05784791039226511
5716,2009-04-14,24.01000022888184,24.489999771118164,23.84000015258789,24.3799991607666,6545000.0,-0.028721646609799256,1.2033879675427537,-3.0833518771658075,60.22834819860886,63.256242823288275,-0.8495073099995878,-1.9283788373834092,-4.071874626283613,-2.872643290405673,22.71791246215283,0.879999160766598,1.829854685469698,1.5655002593994176,-1.4377088688897963,4.5687093876886316,0.06389569525481065,3.0671048235440246,-2.519941165147223,56.5611094041822,-10.239365035164802,1.5016045641446076,4,-1.1300001144409215,-3.1650009155273473,-6.0750002861022985,-3.7550005912780797,2.3799991607666016,1,0.08246561946528286,1.9130496077488124,24.71999931335449,1.3389853521654977,24.8700008392334,1.2950821722490549,23.920000076293945,0.08246561946528286
5717,2009-04-15,23.63999938964844,23.920000076293945,23.1200008392334,23.770000457763672,6980500.0,-0.015410280537537124,2.7209240432213764,0.35135525244089155,57.2368339677117,62.90540151078024,-0.1416788223232892,-1.2681971667438994,-3.6473124628354867,-2.5120826229024154,24.41474511848464,0.889999389648441,1.68095344310602,0.9699994087219288,-1.6363817171649337,3.5763805346087914,-0.3331911542215025,2.27318997166536,-1.9411439109366313,28.108052935669964,-36.17882474272962,1.303190562943431,4,0.15000057220458274,-2.5999994277954137,-5.739999294281009,-3.3849997520446813,2.4300003051757777,2,0.0647208428996604,1.2033879675427537,24.01000022888184,1.9130496077488124,24.71999931335449,1.3389853521654977,24.8700008392334,0.0647208428996604
5718,2009-04-16,24.3799991607666,24.59000015258789,23.440000534057614,24.13999938964844,9291000.0,0.031302867606764595,2.484838063641708,-1.8461369171630855,56.831109964209205,61.65848354990981,-0.5613314265640597,-1.865187150651817,-4.326895689021665,-3.241188517805604,24.37714882695677,1.149999618530277,1.8104981624389431,1.5584992408752427,-1.0769058851133018,4.193904366863787,0.24079667788097225,2.876201803869513,-2.484875051976232,68.10807355567208,7.715429597631498,1.3177025629942718,4,-0.5149993896484375,-2.8799991607666016,-6.392498970031738,-4.124999523162842,2.1000003814697266,3,0.06357675134392582,2.7209240432213764,23.63999938964844,1.2033879675427537,24.01000022888184,1.9130496077488124,24.71999931335449,0.06357675134392582
5719,2009-04-17,24.70000076293945,24.8700008392334,24.04999923706055,24.60000038146973,7899500.0,0.013125578883850464,2.727275485831435,0.4166686534900305,64.65163353757845,60.91734577849827,-0.7361358302363712,-2.016047204247865,-4.5873194155561805,-3.5342737757993525,24.12901851940808,0.820001602172848,1.899033932708143,1.705500793457027,-0.9469857539369606,4.357987340851015,0.37925751976003497,3.031744067154019,-2.620384141875231,89.26560551903056,25.414466428717674,1.3262432736969938,4,-0.8350009918212855,-3.135001182556149,-6.635000705718991,-4.44500112533569,3.1899986267089915,4,0.049392683225541356,2.484838063641708,24.3799991607666,2.7209240432213764,23.63999938964844,1.2033879675427537,24.01000022888184,0.049392683225541356
5720,2009-04-20,23.459999084472656,24.43000030517578,23.32999992370605,24.43000030517578,6963600.0,-0.05020249555325218,1.2680391694195448,-9.69997520456305,63.22644034341426,60.738152279220344,0.4404461546521006,-0.5689390928387326,-3.3341255034268684,-2.2843523326740254,24.092394565251706,1.3700008392333984,1.9464664647772274,0.3154991149902351,-2.058149991762569,2.6891482217430394,-0.8713254383861688,1.502323668366639,-1.2069595018710224,19.428471156529017,-48.33280889269659,1.1868245533764028,4,0.4050006866455078,-1.8949995040893555,-5.187499046325684,-3.2049994468688965,3.7900009155273438,0,0.12872977730687563,2.727275485831435,24.70000076293945,2.484838063641708,24.3799991607666,2.7209240432213764,23.63999938964844,0.12872977730687563
5721,2009-04-21,23.75,24.1299991607666,23.25,23.35000038146973,7443000.0,0.012361505833104802,-1.9333286709285284,-0.41237022180273347,62.164941074776266,61.32467690578122,0.26623205410019324,-0.8173623742943761,-3.632760341218898,-2.5682349431002756,23.53553699665153,0.8799991607666016,1.779391585593416,0.5525000572204597,-1.8257513347506773,2.9307514491915967,-0.6366256387651106,1.74162575320603,-1.3339428335531949,35.999952043805806,-34.020291833596886,1.1891256959855694,4,0.2950000762939453,-2.185000419616699,-5.477499961853027,-3.4950003623962402,3.7900009155273438,1,0.11831576698704782,1.2680391694195448,23.459999084472656,2.727275485831435,24.70000076293945,2.484838063641708,24.3799991607666,0.11831576698704782
5722,2009-04-22,24.15999984741211,24.739999771118164,23.209999084472656,23.209999084472656,7045200.0,0.017263151469983473,-2.2210514903407925,2.3750041723291346,61.53039199378135,61.41852017079517,0.049565577745752876,-1.1027560432245593,-4.037781249577364,-2.9806875832041193,23.08720022353698,1.5300006866455078,1.4797062500635292,0.8474999427795424,-1.4803352961838243,3.175335181742909,-0.31641767670214094,2.011417562261226,-1.5907061521508439,57.22890112705801,-13.459498183431364,1.1639176194816836,4,-0.11499977111816406,-2.5950002670288086,-5.879999876022339,-3.9050002098083496,4.020000457763672,2,0.09230130613908916,-1.9333286709285284,23.75,1.2680391694195448,23.459999084472656,2.727275485831435,24.70000076293945,0.09230130613908916
5723,2009-04-23,24.479999542236328,24.489999771118164,23.540000915527344,23.86000061035156,8006200.0,0.013245020564786714,1.9687492549412298,0.6526299304922599,57.025748963187084,60.27154285608386,-0.20410865209669993,-1.3020676770522215,-4.3186772629484125,-3.316153642526043,22.82996802817297,0.9499988555908203,1.3568561343893855,1.048499679565431,-1.2616181476291395,3.3586175067600017,-0.10655923403185241,2.2035585931627146,-1.7666635098894687,76.50597079921269,7.163406580693504,1.155058913597285,4,-0.47499942779541016,-2.3249998092651367,-6.09749960899353,-4.224999904632568,4.880001068115231,3,0.06495098783987308,-2.2210514903407925,24.15999984741211,-1.9333286709285284,23.75,1.2680391694195448,23.459999084472656,0.06495098783987308
5724,2009-04-24,26.420000076293945,26.489999771118164,24.45000076293945,24.51000022888184,13798600.0,0.07924838931105604,-1.009852448172699,3.0806502224218213,61.7708247030847,60.518474749594645,-2.1245376374822094,-3.1283815627493397,-6.190744457602108,-5.25746278341953,22.63384811437482,2.0399990081787145,1.459345142977341,2.814500236511229,0.16147404465014858,5.4675264283723095,1.4879871405806888,4.141013332441769,-3.571264247086628,97.86586340944312,30.749441012556247,1.3265130959305393,4,-1.614999771118164,-2.9800004959106445,-7.270000219345093,-6.1650004386901855,3.1700000762939453,4,0.002270986592320945,1.9687492549412298,24.479999542236328,-2.2210514903407925,24.15999984741211,-1.9333286709285284,23.75,0.002270986592320945
5725,2009-04-27,26.13999938964844,26.649999618530273,25.70000076293945,25.920000076293945,9240400.0,-0.010598057753101298,-1.8787933959292227,0.115182895774875,66.55440936368056,61.22137043460262,-1.812534580269844,-2.6453466283277933,-5.873999928979391,-4.945923140374216,22.825155137634972,0.9499988555908239,1.428969995465259,2.3194995880127003,-0.42641803373157217,5.065417209756973,0.9465407771405658,3.6924583988848347,-2.9999624450882543,85.17441425277144,17.56037289288463,1.372958810872136,4,-1.2549991607666051,-2.6199998855590856,-6.7449996471405065,-5.884999752044681,2.9200000762939453,0,0.06694720890823769,-1.009852448172699,26.420000076293945,1.9687492549412298,24.479999542236328,-2.2210514903407925,24.15999984741211,0.06694720890823769
5726,2009-04-28,25.70000076293945,25.95000076293945,25.25,25.70000076293945,8099900.0,-0.01683238856092828,1.8000030517577983,0.0,65.0219282193282,62.086380907004454,-1.2377629288718595,-1.9194146260970193,-5.397744188255285,-4.492591086822653,24.136901108285695,0.889999389648441,1.2085060542210542,1.6355009078979457,-0.8419385377267581,4.112940353522649,0.3967811850855938,2.8742206307102975,-2.208967550982255,72.38375848534353,3.9568791717760945,1.2387197228123512,4,-0.7700014114379847,-2.180001258850094,-6.207500696182247,-5.44500112533569,3.739999771118164,1,0.06031125256991121,-1.8787933959292227,26.13999938964844,-1.009852448172699,26.420000076293945,1.9687492549412298,24.479999542236328,0.06031125256991121
5727,2009-04-29,26.75,26.84000015258789,25.59000015258789,25.989999771118164,9035900.0,0.0408560002291789,1.659572957058302,100.0,65.36372663835675,63.03444942635417,-2.0117750381203194,-2.684924410622422,-6.375971115915348,-5.531638114046139,25.420531811621714,1.25,1.168513628387288,2.4175001144409194,-0.0007020208582986243,4.835702249740137,1.2083990467913104,3.6266011820905284,-2.943070147385498,97.27272201832211,28.984202088407912,1.2091010676496086,4,-1.7250003814697266,-3.135000228881836,-6.97249960899353,-6.49500036239624,3.229999542236328,2,0.029532744505694986,1.8000030517577983,25.70000076293945,-1.8787933959292227,26.13999938964844,-1.009852448172699,26.420000076293945,0.029532744505694986
5728,2009-04-30,27.35000038146973,27.709999084472656,26.729999542236328,27.10000038146973,9140100.0,0.02242992080260664,1.020623016450449,0.32894726935519086,63.99547575408049,62.96154300596552,-2.3983926017146615,-3.0149954362314304,-6.895424954999097,-6.083555105325644,26.71034999847628,0.9799995422363281,1.1957611170926548,2.7480004310607953,0.24324596524477826,5.252754896876812,1.495623198152785,4.000377663968806,-3.1791020928584217,88.95708931427868,23.111643159448604,1.2523772329080092,4,-1.8900012969970739,-3.3000011444091832,-7.54000020027161,-7.250000476837162,1.8199996948242152,3,0.03034734596451405,1.659572957058302,26.75,1.8000030517577983,25.70000076293945,-1.8787933959292227,26.13999938964844,0.03034734596451405
5729,2009-05-01,27.459999084472656,28.0,27.020000457763672,27.07999992370605,9135200.0,0.004021890364486191,-2.9200131226086525,1.5199966430664205,65.53287569949623,63.21781360108574,-2.319649411398963,-2.946870281482731,-6.894536042115199,-6.163822539450134,27.15891836242279,0.9799995422363281,1.3066352036017648,2.6489992141723633,-0.07892205353104131,5.376920481875768,1.2850385803206628,4.012959848024064,-2.79362668444076,80.36360307173295,16.688470010021973,1.3639606338517019,5,-1.8549995422363281,-3.2649993896484375,-7.649998903274536,-7.359999179840088,2.3100013732910156,4,0.06919160922162093,1.020623016450449,27.35000038146973,1.659572957058302,26.75,1.8000030517577983,25.70000076293945,0.06919160922162093
5730,2009-05-04,26.690000534057614,26.75,25.8799991607666,26.59000015258789,14574300.0,-0.028040734744614104,6.909123223776042,0.2631594797945964,65.09008999333713,63.5428301475925,-1.1658985635023598,-2.0844846638482686,-5.971954182167636,-5.383277514776264,27.02831379100775,1.5799999237060547,1.3648851009883778,1.7525006294250467,-1.0809157906038287,4.585917049453922,0.335792419410609,3.1692088394394844,-1.490247718030819,52.363655783913224,-11.706915012072223,1.4167082100144384,5,-1.0850009918212855,-2.495000839233395,-6.725000619888302,-6.665000438690182,3.4799995422363317,0,0.1086549104721728,-2.9200131226086525,27.459999084472656,1.020623016450449,27.35000038146973,1.659572957058302,26.75,0.1086549104721728
5731,2009-05-05,26.88999938964844,26.90999984741211,26.20000076293945,26.739999771118164,8157400.0,0.0074934002094013685,6.4736535662300225,1.4999904632933043,68.65671837895933,64.33464419039005,-0.9763181012177142,-2.100784568975026,-5.983273737104678,-5.576090299923035,27.34213542098567,0.7099990844726598,1.324871232767162,1.767499542236333,-1.0686647135066494,4.603663797979316,0.3494174143648401,3.185581670107826,-1.2422070241859338,53.941880471756356,-14.071386036627466,1.4180821278714912,5,-1.1199989318847692,-2.6949996948242223,-6.9249994754791295,-7.42999982833863,3.5100002288818324,1,0.08069914933242095,6.909123223776042,26.690000534057614,-2.9200131226086525,27.459999084472656,1.020623016450449,27.35000038146973,0.08069914933242095
5732,2009-05-06,26.35000038146973,27.040000915527344,25.65999984741211,26.88999938964844,9995800.0,-0.020081778372467718,2.2857087712845106,-3.600002543137893,61.57462755144352,64.84007514464076,-0.10392744535148779,-1.36371151011733,-5.291797057804722,-5.040754284853271,27.515076589340286,1.3800010681152344,1.3910148104828792,1.0580004692077658,-1.6356147527216827,3.7516156911372143,-0.28880714175695843,2.40480808017249,1.6499996185302699,29.487200387338618,-36.92309701207938,1.3468076109647247,5,-0.12500000000000355,-1.9549999237060582,-6.090000391006473,-7.000000476837162,3.7999992370605433,2,0.11726755627528873,6.4736535662300225,26.88999938964844,6.909123223776042,26.690000534057614,-2.9200131226086525,27.459999084472656,0.11726755627528873
5733,2009-05-07,25.6299991607666,26.63999938964844,25.3799991607666,26.57999992370605,7950000.0,-0.027324524109284654,1.3551412864446208,1.7592639033608186,55.218847434551286,64.11207767035927,0.8899432905193514,-0.5365416777716376,-4.40847538131532,-4.309691232956855,27.322651820080196,1.2600002288818395,1.453147753975351,0.25249929428100515,-2.365236938531254,2.8702355270932642,-1.0563688221251226,1.561367410687133,2.323200836181641,9.541981676355073,-51.74752748988055,1.3088681164061287,5,0.9950008392333984,-1.2349987030029297,-5.107499361038208,-6.279999256134033,3.190000534057617,3,0.16972300132293938,2.2857087712845106,26.35000038146973,6.4736535662300225,26.88999938964844,6.909123223776042,26.690000534057614,0.16972300132293938
5734,2009-05-08,25.420000076293945,26.53000068664551,25.209999084472656,26.059999465942386,7674000.0,-0.008193487762345075,-1.4905658340321004,0.6736830270200876,62.43656186167015,63.654539059024785,1.0540159997516518,-0.2985311929337797,-4.003925133202252,-4.093571261866224,26.646285322243212,1.3200016021728551,1.5046011523579992,0.015000247955320845,-2.5918209751510446,2.6218214710616863,-1.2884103635978619,1.3184108595085036,2.430271887207031,11.475452551883999,-52.832692333784216,1.3034106115531832,5,1.1849994659423828,-0.11499977111816406,-4.897500276565552,-6.070000171661377,2.75,4,0.14752163606392577,1.3551412864446208,25.6299991607666,2.2857087712845106,26.35000038146973,6.4736535662300225,26.88999938964844,0.14752163606392577
5735,2009-05-11,26.149999618530273,26.36000061035156,24.78000068664551,24.85000038146973,7683800.0,0.028717527145765365,-1.1944464312678327,-2.0312507450587534,64.4230850790438,63.588000932326516,0.3638465157456885,-0.9654023876842075,-4.526879629794053,-4.796058021048829,25.85552333896247,1.5799999237060476,1.6271393533852425,0.6734997749328606,-1.932657273374339,3.2796568232400602,-0.629578749220741,1.9765782990864622,1.5418559722290048,60.619415625572245,-6.969228680410168,1.3030785241535998,5,0.24000072479248047,-0.7699995040893555,-5.207499742507935,-6.37999963760376,2.530000686645508,0,0.13843215648340634,-1.4905658340321004,25.420000076293945,1.3551412864446208,25.6299991607666,2.2857087712845106,26.35000038146973,0.13843215648340634
5736,2009-05-12,25.989999771118164,26.34000015258789,25.670000076293945,26.31999969482422,5077900.0,-0.006118541099279118,2.6216138194827487,-0.2538462441349002,61.33829795833182,63.14073107899041,0.6362133940197197,-0.684557900010418,-4.136148105611447,-4.62452491483787,25.405186213461334,0.6700000762939453,1.5413662870204803,0.41449995040893484,-2.1061223749341735,2.935122275752043,-0.8458112122626211,1.6748111130804908,1.4689074273120113,53.53977707654114,-14.724828019244683,1.2603111626715544,5,0.40000057220458984,-0.6099996566772461,-4.8374998569488525,-6.009999752044678,2.7299995422363246,1,0.1608311020387494,-1.1944464312678327,26.149999618530273,-1.4905658340321004,25.420000076293945,1.3551412864446208,25.6299991607666,0.1608311020387494
5737,2009-05-13,25.170000076293945,26.03000068664551,25.1200008392334,25.989999771118164,7911300.0,-0.0315505849190294,1.0222184546263642,2.4848481345548072,54.02567689224362,62.03297564989742,1.3505447937663497,0.2697741924125694,-3.088253695227383,-3.787583841221057,25.442437595372482,0.9099998474121129,1.4088377485483967,-0.4819997787475572,-2.8431111730462284,1.879111615551114,-1.6625554758968946,0.6985559184017802,2.074594601193457,20.96772374189229,-44.343682301279316,1.1805556971493363,5,1.2200002670288086,0.21000003814697266,-3.9750001430511475,-5.190000057220459,4.159999847412106,2,0.20778702925639392,2.6216138194827487,25.989999771118164,-1.1944464312678327,26.149999618530273,-1.4905658340321004,25.420000076293945,0.20778702925639392
5738,2009-05-14,25.93000030517578,26.149999618530273,25.20000076293945,25.20000076293945,6721000.0,0.030194685203741134,-1.6027382227679932,-0.8902436755087083,46.684707774065465,59.938734769294,0.411174176911171,-0.3880451686050961,-3.617790142228664,-4.521101496800288,25.108475990123257,0.9799995422363281,1.3380356925280026,0.20050039291381694,-2.0853690896622012,2.486369875489835,-0.9424343483741922,1.343435134201826,1.1174268530442681,65.71426391601543,4.3340291207883865,1.1429347412880093,5,-0.01999950408935547,-0.36999988555908203,-4.735000371932983,-5.950000286102295,1.3799991607666051,3,0.16274582582678,1.0222184546263642,25.170000076293945,2.6216138194827487,25.989999771118164,-1.1944464312678327,26.149999618530273,0.16274582582678
5739,2009-05-15,25.920000076293945,26.35000038146973,25.520000457763672,25.96999931335449,4806500.0,-0.0003856625053659801,1.0493790531089637,-0.06849214851200065,48.455059528354006,58.09039805096255,0.20087711211598958,-0.29719675672153656,-3.3920334360212223,-4.496383350686088,24.64845352137314,0.8299999237060582,1.178495056446291,0.12950019836425852,-2.105235087116924,2.364235483845441,-0.9878674443763344,1.2468678411048515,0.9460329642001426,72.15186358835078,13.21213570967096,1.1173676427405919,5,-0.009999275207519531,-0.3599996566772461,-4.71750020980835,-5.940000057220459,1.789999008178711,4,0.11188270100286646,-1.6027382227679932,25.93000030517578,1.0222184546263642,25.170000076293945,2.6216138194827487,25.989999771118164,0.11188270100286646
5740,2009-05-18,26.479999542236328,26.520000457763672,25.70000076293945,25.940000534057614,4461700.0,0.021604917603937457,1.6451567253944783,-10.800144960708858,55.3867363288567,56.61595560095114,-0.43811627372221906,-0.6528149369006613,-3.7330578444265257,-5.021972642067013,24.891460604942907,0.8199996948242223,0.9973760091313935,0.5384996414184577,-1.4248409184898314,2.501840201326747,-0.44317063853568683,1.5201699213726023,0.21915090994987452,97.1427909695192,38.25526423398118,0.9816702799541451,5,-0.5699987411499023,-0.9199991226196289,-4.820000171661377,-6.144999980926517,1.260000228881836,0,0.0638217735374964,1.0493790531089637,25.920000076293945,-1.6027382227679932,25.93000030517578,1.0222184546263642,25.170000076293945,0.0638217735374964
5741,2009-05-19,26.559999465942386,26.809999465942386,26.01000022888184,26.25,3509500.0,0.0030211452072896883,-1.0253170669287244,0.5740741394839581,48.484842953892354,55.16153509011212,-0.6368176080944536,-0.539145076641077,-3.5763879302027277,-5.064512435139125,25.302799346255455,0.7999992370605469,0.7786452335979632,0.4779995918273947,-1.2075376037654983,2.1635367874202878,-0.3647690059690518,1.3207681896238412,-1.779998779296875,85.20708857102231,29.887222514899868,0.8427685977964471,5,-0.7649993896484375,-0.9999990463256871,-4.697499752044681,-6.2249999046325755,1.9600009918212855,1,0.07981931031105072,1.6451567253944783,26.479999542236328,1.0493790531089637,25.920000076293945,-1.6027382227679932,25.93000030517578,0.07981931031105072
5742,2009-05-20,26.38999938964844,27.31999969482422,26.309999465942386,26.690000534057614,5324300.0,-0.0064006054108523,-3.391295874745567,-0.967747294328978,41.780805587753,53.66841932935676,-0.5146700440150553,-0.20397071908258368,-3.222907787684562,-4.86021520907595,25.476912448580357,1.0100002288818324,0.6037548807000412,0.1964995384216337,-1.228617555951793,1.6216166327950603,-0.5160590087650796,0.909058085608347,-1.569398727416992,56.132038974709864,4.857740603637168,0.712558547186713,5,-0.33999919891357777,-0.8299989700317418,-4.527499675750736,-6.05499982833863,1.610000610351559,2,0.08829101847649135,-1.0253170669287244,26.559999465942386,1.6451567253944783,26.479999542236328,1.0493790531089637,25.920000076293945,0.08829101847649135
5743,2009-05-21,26.06999969482422,26.149999618530273,25.70000076293945,25.899999618530273,6320700.0,-0.012125793945631624,1.7272664219865546,-0.5666647593253232,38.51239304652678,51.01017834989639,-0.1404638790971191,0.25429313409003385,-2.7229096190583206,-4.50663261040447,25.431981201460808,0.6899986267089915,0.35782895990504926,-0.20300016403198384,-1.3817432890924515,0.9757429610284838,-0.7923717265622194,0.38637139849825175,-1.1494230712890605,30.5555261211506,-16.335300271265368,0.5893715625302343,5,-0.01999950408935547,-0.4650001525878906,-3.6549997329711914,-5.735000133514408,2.5500011444091797,3,0.12504795807608127,-3.391295874745567,26.38999938964844,-1.0253170669287244,26.559999465942386,1.6451567253944783,26.479999542236328,0.12504795807608127
5744,2009-05-22,26.479999542236328,27.040000915527344,26.0,26.0,4959400.0,0.015726883475702946,-3.3333412806268825,2.823525451873128,48.15464751405962,49.202574176009264,-0.4294517910383533,-0.15914044397539584,-2.970225953788269,-4.871382889828244,24.4930560754055,1.0400009155273438,0.2301960156697085,0.2039997100830071,-0.9766225829083943,1.3846220030744085,-0.3863114364126936,0.7943108565787078,-1.4634459958496073,48.14810454161213,1.8690201847695107,0.5903111464957014,5,-0.25999927520751953,-0.875,-3.797499656677246,-6.144999980926517,1.8199996948242223,4,0.0313444085367971,1.7272664219865546,26.06999969482422,-3.391295874745567,26.38999938964844,-1.0253170669287244,26.559999465942386,0.0313444085367971
5745,2009-05-26,27.88999938964844,27.95000076293945,26.10000038146973,26.309999465942386,6088000.0,0.05324772929709165,1.1764676183199525,3.2916696469017475,57.24637921531097,48.74791653789583,-1.7507907149495168,-1.508662392347997,-4.173625344661456,-6.235937275705364,23.634418369337435,1.8500003814697195,0.25547152316677924,1.5264995574951215,0.14586269490734693,2.907136420082896,0.8361811262012324,2.2168179887890105,-2.7813079973242196,97.33327229817739,49.87444381430613,0.6903184312938878,5,-1.3549985885620153,-2.284999847412113,-5.174999713897709,-7.55499982833863,0.7700004577636683,1,-0.006453937221762462,-3.3333412806268825,26.479999542236328,1.7272664219865546,26.06999969482422,-3.391295874745567,26.38999938964844,-0.006453937221762462
5746,2009-05-27,27.25,28.06999969482422,27.149999618530273,27.670000076293945,5013700.0,-0.02294727155447629,-1.9677381644562988,-0.26582284593330313,56.42857045543406,49.014904711583654,-1.0205903180069562,-0.7869334970716224,-3.322787986341126,-5.557584760943346,23.213249181338984,0.9200000762939453,0.2245292905867622,0.8090002059936516,-0.5887256044869176,2.206726016474221,0.11013730075336525,1.507863111233938,-1.9708300454388663,65.40084116526987,15.021463825857772,0.6988629052402852,5,-0.6149997711181641,-1.6100006103515625,-4.535000324249268,-6.915000438690189,0.38999938964844105,2,0.017981642976813372,1.1764676183199525,27.88999938964844,-3.3333412806268825,26.479999542236328,1.7272664219865546,26.06999969482422,0.017981642976813372
5747,2009-05-28,27.540000915527344,27.63999938964844,26.56999969482422,27.25,7651000.0,0.010642235432196001,3.367364733359235,-0.6904782448762722,64.53578689479761,50.99835794722056,-1.0494088759733806,-1.069551387444534,-3.4161558097356206,-5.834780001660185,22.09891086575257,1.0699996948242223,0.12163235973661557,1.0595010757446275,-0.41740145188544275,2.5364036033746977,0.3210498119295906,1.7979523395596644,-2.037564581745162,77.63717222963525,21.1795355136438,0.7384512638150352,5,-0.7450008392333984,-1.9000015258789062,-4.735001087188721,-7.205001354217533,-0.3800010681152344,3,0.03558458640732276,-1.9677381644562988,27.25,1.1764676183199525,27.88999938964844,-3.3333412806268825,26.479999542236328,0.03558458640732276
5748,2009-05-29,28.18000030517578,28.190000534057614,27.020000457763672,27.489999771118164,6950300.0,0.023238902264799854,2.29577025883493,2.3793046749625106,69.7142927208744,53.36049496861171,-1.4937671493794618,-1.733034610062866,-3.9195993342207203,-6.459878511179369,20.65599389051382,1.1700000762939418,0.08384844924547252,1.6580004692077637,0.03846702386455192,3.2775339145509754,0.8482337465361596,2.4677671918793678,-2.4721589025102375,99.54336865556357,35.85100673141454,0.8097667226716058,5,-1.2349996566772496,-2.314999580383301,-5.375000476837158,-7.84500074386597,-1.8400001525878906,4,-0.0063875196318831096,3.367364733359235,27.540000915527344,-1.9677381644562988,27.25,1.1764676183199525,27.88999938964844,-0.0063875196318831096
5749,2009-06-01,29.36000061035156,29.5,28.29999923706055,28.29999923706055,6602700.0,0.04187367964503008,-1.2641494495686962,1.5362326852960018,71.54363412695258,55.15570583506682,-2.38533043114721,-2.912730380040532,-4.942970390471263,-7.63536920988231,19.27572091120487,1.3199996948242188,0.21998394085723305,2.7430006980895953,0.7193184745923595,4.766682921586831,1.7311595863409757,3.754841809838215,-3.40394329454681,95.88237043070731,30.487622506720626,1.0118411117486186,6,-1.7600002288818324,-2.3850002288818324,-6.280000686645504,-9.025001049041748,-2.8900012969970703,0,-0.025204351353359855,2.29577025883493,28.18000030517578,3.367364733359235,27.540000915527344,-1.9677381644562988,27.25,-0.025204351353359855
5750,2009-06-02,29.59000015258789,29.75,29.07999992370605,29.170000076293945,7365400.0,0.00783377171168187,-1.2333321677321176,0.3962259737362059,73.93617736316605,57.983631880541665,-2.3778383092529225,-3.0718235831935985,-4.985293112601852,-7.859635602254251,18.98766363333479,0.6700000762939489,0.39859695158659747,2.8280002593994134,0.40592947413755454,5.250071044661272,1.616964866768484,4.039035652030343,-3.2086697146797114,94.9685587403343,26.914518973279954,1.2110353926309299,6,-1.864999771118164,-2.3249998092651367,-5.46750020980835,-8.49500036239624,-2.1700000762939453,1,-0.04359584011068407,-1.2641494495686962,29.36000061035156,2.29577025883493,28.18000030517578,3.367364733359235,27.540000915527344,-0.04359584011068407
5751,2009-06-03,29.059999465942386,29.489999771118164,28.29999923706055,29.04999923706055,8572700.0,-0.01791147968612472,1.7356307727385476,0.023810064441124247,76.90179554593173,61.88596409811708,-1.6270173321545904,-2.4990436821604796,-4.341795381445703,-7.327883540662704,18.314479657131884,1.2900009155273402,0.5683507819272648,2.189499568939212,-0.4420699395527663,4.82106907743119,0.8737148146932228,3.505284323185201,-2.2070552893413513,78.30187208049742,4.11444307084605,1.3157847542459886,6,-1.3349990844726598,-1.7949991226196325,-4.857499599456791,-7.884999752044681,-1.4799995422363352,2,-0.013764612039964708,-1.2333321677321176,29.59000015258789,-1.2641494495686962,29.36000061035156,2.29577025883493,28.18000030517578,-0.013764612039964708
5752,2009-06-04,29.440000534057614,29.54999923706055,28.68000030517578,28.709999084472656,7161700.0,0.01307643066410158,-1.2025317066928796,72.9984741560172,75.62043820009781,66.00908022629164,-1.7085498677292712,-2.778115649003677,-4.574786224193222,-7.699434953248424,18.12182587540048,0.8699989318847692,0.6606053267802707,2.4150006294250446,-0.44114729544896036,5.2711485542990495,0.9869266669880403,3.843074591862049,-2.181468542180724,88.6447063031943,12.832538568894094,1.4280739624370031,6,-1.5650005340576136,-2.1750001907348597,-5.2150011062622035,-8.265000820159909,-1.0699996948242152,3,-0.06114134211128308,1.7356307727385476,29.059999465942386,-1.2333321677321176,29.59000015258789,-1.2641494495686962,29.36000061035156,-0.06114134211128308
5753,2009-06-05,29.979999542236328,30.34000015258789,28.790000915527344,29.45000076293945,8839100.0,0.018342357282025823,1.479998779296875,0.7260242833739708,77.50677457746923,69.2704276777816,-1.8278011093744198,-3.1363145633290372,-4.966206232651807,-8.223766668256054,18.33557754552098,1.5499992370605469,0.8371125038568721,2.737499618530272,-0.32632599896621883,5.801325236026763,1.2055868097820266,4.269412427278517,-2.3726620292222016,82.3529191770729,5.826682101896992,1.531912808748245,6,-1.7599992752075195,-2.419999122619629,-5.659999847412109,-8.709999561309814,-1.6800003051757777,4,-0.09406269972924297,-1.2025317066928796,29.440000534057614,1.7356307727385476,29.059999465942386,-1.2333321677321176,29.59000015258789,-0.09406269972924297
5754,2009-06-08,29.170000076293945,29.899999618530273,28.85000038146973,29.78000068664551,6755500.0,-0.02701799460674581,1.470590875227752,-1.1509471987101965,67.62779049760304,70.4239178202585,-0.6661499941467852,-2.1407259340803044,-4.041056513082832,-7.376145494624463,18.71775965933031,1.129999160766598,1.0757710844307766,1.7400001525878892,-1.313177876353187,4.793178181528965,0.21341113811735113,3.2665891670584273,-1.1254365409480158,42.64708082292697,-29.97951565853657,1.5265890144705385,6,-0.7150001525878906,-1.609999656677246,-4.415000915527344,-7.465000629425049,0.6800003051757848,0,-0.09701748084690465,1.479998779296875,29.979999542236328,-1.2025317066928796,29.440000534057614,1.7356307727385476,29.059999465942386,-0.09701748084690465
5755,2009-06-09,29.770000457763672,29.96999931335449,29.149999618530273,29.399999618530273,5288500.0,0.020569090843346904,1.129873346858205,-0.6065581459339084,69.69325854030014,71.89777205191027,-1.085588713342439,-2.5883243253050274,-4.481098709781804,-7.91884577886966,19.529739786130158,0.8199996948242152,1.406604308270147,2.1590004920959487,-1.0019782962668309,5.319979280458728,0.5785110979145571,3.7394898862773402,-1.3581670636590282,72.0588510286588,0.98131823717695,1.5804893941813902,6,-1.3150005340576172,-2.2100000381469727,-4.870000839233398,-7.9200005531311035,1.1000003814697266,1,-0.11084988557830477,1.470590875227752,29.170000076293945,1.479998779296875,29.979999542236328,-1.2025317066928796,29.440000534057614,-0.11084988557830477
5756,2009-06-10,30.170000076293945,30.43000030517578,29.6299991607666,29.8799991607666,8515300.0,0.013436332293571107,-1.0253170058041277,0.783784480403326,72.55370563962985,72.7886519124472,-1.1486167856503258,-2.8028141005605605,-4.680311427490661,-8.254166787397075,20.480431088910855,0.8000011444091797,1.673454871324605,2.350000095367431,-0.9108750724418933,5.610875263176755,0.7195625114627688,3.980437679272093,-1.449660000831983,85.14284406389508,11.671878107896632,1.6304375839046616,6,-1.4449996948242188,-2.564999580383301,-5.270000457763672,-8.320000171661377,0.8500003814697266,2,-0.09115014892428885,1.129873346858205,29.770000457763672,1.470590875227752,29.170000076293945,1.479998779296875,29.979999542236328,-0.09115014892428885
5757,2009-06-11,30.399999618530273,31.0,30.10000038146973,30.36000061035156,7257600.0,0.007623451828130845,-2.2142874172772173,0.13792717897451964,76.11580483564703,73.49993103631081,-1.0395852066911857,-2.7625424273597865,-4.721087268381865,-8.42116609038655,22.101176772243917,0.8999996185302699,1.7869527987288123,2.318499660491945,-0.8859203612596289,5.5229196822435185,0.7162896496161579,3.9207096713677316,-1.371920701719823,72.85065022491189,-5.798959308701441,1.6022100108757868,6,-0.75,-2.5099992752075195,-5.417499542236328,-8.549999713897705,0.8099994659423828,3,-0.09276314902008409,-1.0253170058041277,30.170000076293945,1.129873346858205,29.770000457763672,1.470590875227752,29.170000076293945,-0.09276314902008409
5758,2009-06-12,30.149999618530273,30.670000076293945,29.61000061035156,30.60000038146973,5478600.0,-0.008223684313720003,2.593217599327591,-11.250298030612795,72.57072850637226,73.61405263402412,-0.5372512048940266,-2.2980002434356663,-4.299242811255162,-8.082314858487262,23.510031916473835,1.0599994659423864,1.9669648375314388,1.8574996948242202,-1.305902266057121,5.020901655705561,0.27579871438354786,3.4392006752648925,-0.727536485081913,60.465091521700685,-21.132189859038462,1.581700980440671,6,-0.5,-2.2599992752075195,-4.839999198913574,-8.299999713897705,1.110000610351566,4,-0.05903810287953981,-2.2142874172772173,30.399999618530273,-1.0253170058041277,30.170000076293945,1.129873346858205,29.770000457763672,-0.05903810287953981
5759,2009-06-15,28.81999969482422,29.989999771118164,28.540000915527344,29.989999771118164,11226100.0,-0.04411276751355686,1.478630360749702,2.599995761454648,55.77639995848848,71.59629958905994,0.7913087370390244,-0.7795688906235121,-2.8518641927938404,-6.695363970921811,24.43420463006828,1.6099987030029297,2.0490226806502143,0.3824997901916518,-2.5826586748094904,3.347658255192794,-1.1000794423089175,1.8650790226922211,2.1800003051757812,11.382068435074139,-65.40642328581868,1.482579232500571,6,0.8299999237060547,-0.9299993515014648,-3.309999465942383,-6.96999979019165,2.520000457763672,0,-0.018043041751213296,2.593217599327591,30.149999618530273,-2.2142874172772173,30.399999618530273,-1.0253170058041277,30.170000076293945,-0.018043041751213296
5760,2009-06-16,28.170000076293945,29.1299991607666,28.1299991607666,29.06999969482422,9992300.0,-0.022553769098304532,-1.040813307824205,0.7692303930279076,55.70719688122447,69.24134418187025,1.3619189359965276,0.0037239800135928647,-2.11798818096565,-5.965428813011776,25.132421547830543,1.0,2.024515128030828,-0.3519998550415053,-3.175201689141872,2.4712019790588613,-1.7636007720916886,1.059601062008678,2.7807999420166,1.3937597153465757,-73.66121063979091,1.4116009170501835,6,1.3949995040893555,-0.2799997329711914,-2.2150001525878906,-6.320000171661377,4.14000129699707,1,0.059637923344897814,1.478630360749702,28.81999969482422,2.593217599327591,30.149999618530273,-2.2142874172772173,30.399999618530273,0.059637923344897814
5761,2009-06-17,28.68000030517578,29.0,28.0,28.270000457763672,12654200.0,0.018104374423165925,-1.1052614671715448,-0.45555557910307953,56.88405530021856,67.15952385966145,0.8854631272930966,-0.3576442492420959,-2.505185658470751,-6.397783888248515,25.591167426048777,1.0,1.8954422556235606,0.05200033187866282,-2.615958633533495,2.7199592972908206,-1.2819791508274143,1.38597981458474,2.157967678833007,22.66667683919271,-49.91104877640263,1.333979482706078,6,0.8199996948242188,-0.619999885559082,-2.7950000762939453,-6.830000400543213,3.950000762939453,2,0.07635985044471538,-1.040813307824205,28.170000076293945,1.478630360749702,28.81999969482422,2.593217599327591,30.149999618530273,0.07635985044471538
5762,2009-06-18,28.71999931335449,28.95000076293945,28.20000076293945,28.95000076293945,7368000.0,0.0013946655422973908,5.521698027150522,-0.5609793541063836,53.51561927624547,64.49383993730326,0.8186848444419077,-0.22570752913040693,-2.411970428009159,-6.362789318462621,25.68017041183999,0.75,1.7181030714180991,-0.02450065612793395,-2.475661336264249,2.426660024008381,-1.2500809961960933,1.2010796839402254,1.947690591613771,26.96626564722325,-40.457228871520414,1.2255803400681584,6,0.7800006866455114,-0.6599988937377894,-2.8349990844726527,-6.86999940872192,3.8900012969970668,3,0.08008360722138685,-1.1052614671715448,28.68000030517578,-1.040813307824205,28.170000076293945,1.478630360749702,28.81999969482422,0.08008360722138685
5763,2009-06-19,29.32999992370605,29.440000534057614,28.940000534057614,28.989999771118164,9214800.0,0.02123957607714555,-1.2727343661947041,-1.4782522162421998,49.789024668648416,62.51175484519719,0.1193348015392175,-0.6102420382061986,-2.909870386539506,-6.89636196908635,26.563116744645964,0.720001220703125,1.5707247221934253,0.4224999427795382,-1.689987970952476,2.5349878565115525,-0.6337440140864707,1.478743899645547,1.1776285869641114,66.83417470740388,2.8861744329253227,1.0562439568660071,6,0.17000007629394887,-1.2299995422363246,-3.444999694824215,-7.39499998092651,3.0000019073486435,4,0.06409816452972739,5.521698027150522,28.71999931335449,-1.1052614671715448,28.68000030517578,-1.040813307824205,28.170000076293945,0.06409816452972739
5764,2009-06-22,27.309999465942386,28.78000068664551,27.309999465942386,28.559999465942386,12028200.0,-0.06887147845271535,-1.352001953125,-3.6764689382805082,37.191006829379944,58.90039354398384,2.0648933631713753,1.5548459316025962,-0.8295566357989621,-4.823358200482904,26.38009182021027,2.0200004577636648,1.3613854703106902,-1.6390005111694315,-3.5760182489774657,0.29801722663860275,-2.6075093800734486,-0.6704916422654144,3.0471713340875652,0.0,-57.544574258384536,0.9685088689040168,6,1.845000267028805,0.9500007629394496,-1.5749988555908239,-5.374999523162845,4.750001907348629,0,0.14463569535639875,-1.2727343661947041,29.32999992370605,5.521698027150522,28.71999931335449,-1.1052614671715448,28.68000030517578,0.14463569535639875
5765,2009-06-23,27.709999084472656,27.85000038146973,27.20000076293945,27.54999923706055,8013800.0,0.014646635897195726,1.9545273269524053,-0.12799987792968465,42.30330328044442,55.53923772629656,1.4996576741104306,1.2023129236513626,-1.1585156640350824,-5.154078022461928,25.621457091486256,0.6499996185302805,1.0705407020455269,-1.2300008773803697,-3.1892810951611494,0.7292793404004101,-2.2096409862707596,-0.2503607684899798,2.4033980088302904,22.76778453770223,-30.82300108420125,0.9796401088903902,6,1.3900012969970703,0.6400012969970703,-1.9749984741210938,-5.7599992752075195,4.569999694824219,1,0.13099968199382994,-1.352001953125,27.309999465942386,-1.2727343661947041,29.32999992370605,5.521698027150522,28.71999931335449,0.13099968199382994
5766,2009-06-24,27.739999771118164,28.3799991607666,27.5,27.59000015258789,7141400.0,0.0010826664610870118,-4.333329480102881,0.9374985098824803,39.90498139768364,51.515812899856186,1.2166565480073679,1.2763427612509552,-1.0927735522421003,-5.1021054314491145,24.75567048048645,0.8799991607666016,0.9110906884381329,-1.2245001792907715,-3.105490719791586,0.656490361210043,-2.1649954495411805,-0.28400490904036246,2.0820576891484315,24.107101042655803,-24.014826254146026,0.9404952702504075,6,1.1950006484985352,0.6100006103515625,-2.0049991607666016,-5.585000038146973,4.679998397827141,2,0.16474411102666853,1.9545273269524053,27.709999084472656,-1.352001953125,27.309999465942386,-1.2727343661947041,29.32999992370605,0.16474411102666853
5767,2009-06-25,28.520000457763672,28.63999938964844,27.40999984741211,27.8700008392334,6417100.0,0.028118265792403285,1.7640517342991404,4.333341810459927,41.57044393650334,48.07133683653741,0.15861311039559922,0.6045196455711803,-1.754065697361483,-5.799076103054304,24.54526059070819,1.2299995422363317,0.6809439787003768,-0.49349946975707937,-2.2661845017353066,1.2791855622211479,-1.379841985746193,0.39284304623203425,1.0398513327702084,58.92856382593755,14.511348346147685,0.8863425159891144,6,0.07499980926513672,-0.1700000762939453,-2.8425002098083496,-6.160000801086426,4.159999847412109,3,0.1441094160022267,-4.333329480102881,27.739999771118164,1.9545273269524053,27.709999084472656,-1.352001953125,27.309999465942386,0.1441094160022267
5768,2009-06-26,28.0,28.309999465942386,27.479999542236328,27.5,6420200.0,-0.01823283483230509,-2.074068579663473,0.7692312206744976,43.01075293320337,46.65293161150573,0.38170392509372064,1.1703478478565685,-1.1428076900860091,-5.200142541679625,23.956531162048904,1.0400009155273438,0.3535634527409002,-1.004499912261963,-2.796722791640093,0.7877229671161672,-1.900611351951028,-0.10838847257289785,1.3238666877744372,50.63286555002263,5.744227344648522,0.8961114396890651,6,0.3200006484985316,0.35000038146972656,-2.1949996948242188,-5.640000343322754,5.0,4,0.16464287894112695,1.7640517342991404,28.520000457763672,-4.333329480102881,27.739999771118164,1.9545273269524053,27.709999084472656,0.16464287894112695
5769,2009-06-29,28.6200008392334,28.76000022888184,28.04999923706055,28.1299991607666,4468300.0,0.022142887115478516,-1.1846133079803518,0.9800033569335938,43.14660643174227,45.25731045045215,-0.301339260847552,0.5186573891188431,-1.6727811693067558,-5.739677719398319,22.706019618120038,0.7600002288818395,-0.03576223467018025,-0.34749908447265554,-2.1393741589625073,1.4443759900171962,-1.2434366217175814,0.5484384527722703,0.4914792560575414,91.02567707842977,47.5260418852277,0.895937537244926,6,-0.30000019073486683,-0.12000083923339844,-2.7925009727478027,-6.065000534057617,3.3899974822997976,0,0.12962966048328983,-2.074068579663473,28.0,1.7640517342991404,28.520000457763672,-4.333329480102881,27.739999771118164,0.12962966048328983
5770,2009-06-30,28.29999923706055,28.790000915527344,27.940000534057614,28.76000022888184,6104800.0,-0.011181047966084545,2.2692173670639653,-0.9387743186117663,38.74849518056111,43.242248214934655,0.043630150519085475,0.7768917833801687,-1.2246394082837888,-5.356700520276043,21.21756815553319,0.8500003814697301,-0.400231273494434,-0.6030006408691371,-2.3933974128817113,1.1873961311434371,-1.4981990268754224,0.29219774513714825,0.620332924995239,64.49265947771885,25.175811422943582,0.8951983860062868,6,0.020001411437981176,0.25000095367431285,-2.387499332427982,-5.2849988937377965,4.119998931884755,1,0.13286226987972904,-1.1846133079803518,28.6200008392334,-2.074068579663473,28.0,1.7640517342991404,28.520000457763672,0.13286226987972904
5771,2009-07-01,28.65999984741211,29.190000534057614,28.3799991607666,28.3799991607666,5557300.0,0.012720869966671877,-4.78570990660824,-0.6086958324522231,39.691949795174786,41.70628493926014,-0.35705391342168014,0.4062145353838744,-1.459023675384124,-5.663606869102036,20.590781163985678,0.8900012969970632,-0.5034699073629376,-0.22300004959106445,-2.0149482992732928,1.5689482000911639,-1.1189741744321786,0.6729740752500497,-1.4599990844726598,70.22469201153424,33.69764885036835,0.8959741248411133,7,-0.33999919891357777,0.125,-2.5899996757507324,-5.579999923706055,4.560001373291016,2,0.1263084072281193,2.2692173670639653,28.29999923706055,-1.1846133079803518,28.6200008392334,-2.074068579663473,28.0,0.1263084072281193
5772,2009-07-02,27.63999938964844,28.46999931335449,27.57999992370605,28.11000061035156,4254100.0,-0.035589688178444656,-2.016946303300646,-1.678571671855071,36.37351292637036,40.21567252345147,0.5516495931000129,1.3538623900991915,-0.33588697465759054,-4.591433566679342,19.611622355397333,1.0799999237060582,-0.5872233103279321,-1.1530004501342752,-3.0068966807465713,0.7008957804780209,-2.0799485654404215,-0.22605233482812892,-0.4001986312866279,9.356710795921849,-23.145035481679685,0.926948115306148,7,0.5550012588500906,1.1450004577636683,-1.5024995803833043,-4.524999618530277,5.180000305175778,3,0.17293773100035015,-4.78570990660824,28.65999984741211,2.2692173670639653,28.29999923706055,-1.1846133079803518,28.6200008392334,0.17293773100035015
5773,2009-07-06,27.15999984741211,27.420000076293945,26.809999465942386,27.10000038146973,7269400.0,-0.017366119856576323,1.1034506572132194,-0.12765810661644786,40.071776502663646,40.53575804270522,0.7727240115859324,1.6988639316193428,0.23348149491914327,-4.0465135563558405,18.184279792677554,0.8299999237060547,-0.7421471267553557,-1.492000007629393,-3.394105441003582,0.4101054257447956,-2.4430527243164875,-0.5409472909422988,2.0300006866455043,14.705891781254351,-19.62186651871704,0.9510527166870946,7,0.8400001525878906,1.744999885559082,-0.942500114440918,-4.045000076293945,4.760000228881836,0,0.20324007690631984,-2.016946303300646,27.63999938964844,-4.78570990660824,28.65999984741211,2.2692173670639653,28.29999923706055,0.20324007690631984
5774,2009-07-07,26.34000015258789,27.209999084472656,26.29999923706055,27.020000457763672,6454800.0,-0.03019144695990672,-1.3947297093811304,-11.333439298090127,39.2731596834563,40.19907542081764,1.609964371989829,2.420053799795639,1.0726226585227039,-3.1629881497516337,16.825633898240593,0.9099998474121058,-0.8957635734947864,-2.170499706268309,-4.315854420894883,-0.025144991641735004,-3.243177063581598,-1.0978223489550203,2.80240036010742,1.3841141029557416,-35.57661532071336,1.0726773573132875,7,1.4049997329711914,2.309999465942383,0.06500053405761719,-3.1649999618530273,6.700000762939453,1,0.25284737315226513,1.1034506572132194,27.15999984741211,-2.016946303300646,27.63999938964844,-4.78570990660824,28.65999984741211,0.25284737315226513
5775,2009-07-08,26.46999931335449,26.6299991607666,26.07999992370605,26.6299991607666,10199100.0,0.004935427487225086,5.8749970197649635,0.2352937876560992,36.44171741811093,39.814268311976235,1.4366530669787672,2.1398625551125114,0.9726968638058686,-3.2425908372885353,15.413207151459723,0.5499992370605504,-1.0740974963336214,-1.8755004882812543,-4.118379178238218,0.36737820167570945,-2.996939833259738,-0.7540611433027706,2.5587051483154326,12.540170839527615,-25.145181209431787,1.1214393449784827,7,1.1650009155273438,2.0700006484985387,0.8175010681152379,-2.0499992370605433,6.960000991821293,2,0.20929350781598632,-1.3947297093811304,26.34000015258789,1.1034506572132194,27.15999984741211,-2.016946303300646,27.63999938964844,0.20929350781598632
5776,2009-07-09,27.420000076293945,27.57999992370605,26.53000068664551,26.71999931335449,8078000.0,0.0358897161912719,1.0588211094780229,-4.375008940705168,42.82561538273687,39.95373180600219,0.4877822978528812,1.0258722459265215,0.07861324745472942,-4.134243243164974,13.33760147860699,1.1100006103515625,-0.9452987879236971,-0.7879997253417983,-2.8928573339389807,1.316857883255384,-1.8404285296403877,0.26442907895679113,1.4317821130981443,56.06696630935143,16.322406910568482,1.0524288042985905,7,0.21500015258788707,1.119999885559082,0.07500028610229492,-2.3500003814697266,4.850000381469727,3,0.182348580552125,5.8749970197649635,26.46999931335449,-1.3947297093811304,26.34000015258789,1.1034506572132194,27.15999984741211,0.182348580552125
5777,2009-07-10,27.57999992370605,27.729999542236328,27.06999969482422,27.13999938964844,6069800.0,0.0058351512387644355,-1.2758618421701684,0.628571506422295,39.83740359697852,39.601137435310534,0.20162390111466166,0.6785630405746836,-0.05630714329049269,-4.223194961874089,10.78890931387926,0.6599998474121094,-0.8951383294062083,-0.4869998931884787,-2.3358357778355447,1.3618359914585874,-1.4114178355120117,0.43741804913505433,1.105475329744877,90.90911192671136,52.33610024018407,0.9244179423235337,7,0.05500030517578125,0.9600000381469762,-0.0849995613098109,-2.5100002288818324,3.629999160766605,4,0.20449605919502845,1.0588211094780229,27.420000076293945,5.8749970197649635,26.46999931335449,-1.3947297093811304,26.34000015258789,0.20449605919502845
5778,2009-07-13,28.3700008392334,28.45000076293945,26.899999618530273,27.559999465942386,8030700.0,0.028643978162172123,2.195874626396115,1.8409099775887023,57.18157636832788,41.1605785393756,-0.5927018720267228,-0.2652266540118582,-0.8308744033804487,-4.936672962137287,8.90646435645191,1.5500011444091761,-0.8025247418360593,0.39200096130371165,-1.1862007983890983,1.9702027209965216,-0.39709991854269333,1.1811018411501166,0.1591458944328359,96.62447698828967,50.97574840820738,0.7891008798464045,7,-0.735000610351566,0.1699991226196289,-0.8000006675720215,-3.3000011444091797,3.34999847412109,0,0.15685578864829752,-1.2758618421701684,27.57999992370605,1.0588211094780229,27.420000076293945,5.8749970197649635,26.46999931335449,0.15685578864829752
5779,2009-07-14,28.29999923706055,28.45000076293945,27.93000030517578,28.09000015258789,8136800.0,-0.002467451536907972,1.0392089398178073,0.25925768942766064,54.18439416984967,42.87567842707432,-0.6401887847059342,-0.24894307645365998,-0.7494804914701874,-4.7762065728023195,8.073632379491288,0.5200004577636683,-0.783456299947833,0.34799938201904723,-1.1883752738195206,1.884374037857615,-0.42018794590023845,1.116186709938333,-2.2199993133544993,93.6708239340785,43.26362654293475,0.7681873279192847,7,-0.664999008178718,0.24000072479247692,-0.4099988937377965,-2.9349994659423864,3.420000076293938,1,0.12791522744964556,2.195874626396115,28.3700008392334,-1.2758618421701684,27.57999992370605,1.0588211094780229,27.420000076293945,0.12791522744964556
5780,2009-07-15,29.85000038146973,29.90999984741211,29.0,29.18000030517578,11216500.0,0.05477035993624191,1.3037999744076951,3.190490463215222,62.310378104279614,45.38883712808597,-2.1760334122931724,-1.756696233997971,-2.2450201401590313,-6.201860609539853,7.977075270109654,1.610000610351559,-0.7040573702646711,1.8140005111694357,0.05925443595239699,3.5687465863864745,0.9366274735609181,2.6913735487779533,-3.7226004409790114,98.22486743077265,42.65301217530943,0.8773730376085186,7,-1.855000495910648,-1.3100004196167028,-1.8425002098083532,-4.485000610351566,2.2499980926513565,2,0.10686768821744819,1.0392089398178073,28.29999923706055,2.195874626396115,28.3700008392334,-1.2758618421701684,27.57999992370605,0.10686768821744819
5781,2009-07-16,30.8700008392334,30.940000534057614,29.540000915527344,29.670000076293945,9327800.0,0.034170869170134566,1.0895514315076935,1.7910457108858258,63.337108336232625,48.384792173626224,-3.1844574411853515,-2.744950011801958,-3.2040312770295714,-7.075151506865126,8.221489928762743,1.3999996185302699,-0.6421872791370262,2.7245009422302253,0.5722484961605829,4.876753388299868,1.6483747191954023,3.8006271652650483,-4.591296902465825,98.26733467917845,41.33883443721976,1.0761262230348214,7,-2.360000610351566,-2.330000877380371,-2.8625006675720215,-5.505001068115234,1.9699993133544922,3,0.08292838990431184,1.3037999744076951,29.85000038146973,1.0392089398178073,28.29999923706055,2.195874626396115,28.3700008392334,0.08292838990431184
5782,2009-07-17,31.020000457763672,31.059999465942386,30.38999938964844,30.899999618530273,6301300.0,0.004859074002344643,5.700039100870471,0.10000063578247338,67.89098471093975,51.475815307879124,-3.134175004600756,-2.860461789204404,-3.2726326528973573,-7.093324419461176,8.5032455186728,0.6700000762939453,-0.5007391954169869,2.759500503540039,0.26019074866473346,5.258810258415345,1.5098456261023863,4.009155380977692,-4.461618725158697,99.03848534505121,39.60700623006098,1.249654877437652,7,-2.450000762939453,-2.450000762939453,-2.8550000190734863,-5.6100006103515625,1.7099990844726562,4,0.04029658225511579,1.0895514315076935,30.8700008392334,1.3037999744076951,29.85000038146973,1.0392089398178073,28.29999923706055,0.04029658225511579
5783,2009-07-20,31.209999084472656,31.35000038146973,30.6200008392334,30.739999771118164,6790700.0,0.006125036231630077,-1.0563449144779182,3.9166335532067076,66.16727177132594,54.464049984309085,-3.005305710239849,-3.05924302119168,-3.3541356383241094,-7.140590576948625,8.473590333842575,0.7299995422363317,-0.3805304521881041,2.855499172210692,0.06264724240044117,5.648351102020943,1.4590732073055648,4.251925137115819,-4.291487933200688,95.90639491596781,38.79953883856656,1.3964259649051254,7,-2.4949989318847656,-2.4949989318847656,-2.4399991035461426,-5.5149993896484375,1.4599990844726491,0,0.0,5.700039100870471,31.020000457763672,1.0895514315076935,30.8700008392334,1.3037999744076951,29.85000038146973,0.0
5784,2009-07-21,31.26000022888184,31.35000038146973,30.84000015258789,31.03000068664551,6274000.0,0.0016020873398250313,1.487806920421681,0.4893614430939675,69.12144457688548,58.095130779728485,-2.552426009771928,-2.9493624055024377,-3.286053244775996,-7.031110351831149,9.710346367803918,0.5100002288818395,-0.12039312859838702,2.7080002784729054,-0.32240458035433406,5.738405137300145,1.1927978490592857,4.223202707886525,-3.8983401545900946,96.17020689453662,38.34534545927802,1.5152024294136188,7,-2.3199996948242188,-2.545000076293949,-2.490000247955326,-5.364999771118168,1.2499980926513565,1,0.014715261711599315,-1.0563449144779182,31.209999084472656,5.700039100870471,31.020000457763672,1.0895514315076935,30.8700008392334,0.014715261711599315
5785,2009-07-22,31.34000015258789,31.479999542236328,31.0,31.040000915527344,5624400.0,0.002559178602696832,-1.526306279174823,1.3043471049707263,67.9624615526221,60.88811368749351,-2.088607911837297,-2.891728419139497,-3.2681390653148696,-6.949544623994875,10.952248673594717,0.4799995422363281,0.14899489536628963,2.6065001487731934,-0.6387737889400462,5.851774086486433,0.9838631799165753,4.229137117629811,-3.5795060475783487,92.78353150765201,35.01826572869297,1.6226369688566191,7,-2.15000057220459,-2.560000419616699,-2.570000171661377,-5.444999694824219,1.1199989318847656,2,0.01212505293288002,1.487806920421681,31.26000022888184,-1.0563449144779182,31.209999084472656,5.700039100870471,31.020000457763672,0.01212505293288002
5786,2009-07-23,32.310001373291016,32.330001831054695,31.1299991607666,31.209999084472656,7242300.0,0.030950900318455377,1.105261925078204,3.6666836209198532,81.51146879671842,65.5185653763535,-2.5613718717947194,-3.691043781326478,-4.1217778447624305,-7.740161121252832,12.410850540728056,1.200002670288093,0.5477107297700741,3.3480012893676765,-0.22929959030500413,6.925302169040354,1.559350849531338,5.136651729204015,-4.10316661581426,98.96904986628876,33.6312911771721,1.7886504398363392,7,-2.6950006484985316,-3.1050004959106445,-3.5825014114379883,-5.505001068115234,-0.5800018310546875,3,-0.00649962520099201,-1.526306279174823,31.34000015258789,1.487806920421681,31.26000022888184,-1.0563449144779182,31.209999084472656,-0.00649962520099201
5787,2009-07-24,32.630001068115234,32.689998626708984,31.670000076293945,31.82999992370605,5921400.0,0.009904044606099838,1.217397163429344,0.7272722543773592,87.72412650055645,68.91218205771222,-2.3352750463009713,-3.8866136894985104,-4.292862446989936,-7.87613611002444,13.80243345259194,1.019998550415039,1.0118465216470192,3.462500953674315,-0.46313408907951725,7.388135996428147,1.4996834322973989,5.425318475051231,-3.8459229203375678,97.10156411969317,24.31165178204276,1.9628175213769157,7,-2.3200016021728516,-3.245001792907715,-3.8500008583068848,-5.750000953674316,-1.210000991821289,4,0.0064357670119066235,1.105261925078204,32.310001373291016,-1.526306279174823,31.34000015258789,1.487806920421681,31.26000022888184,0.0064357670119066235
5788,2009-07-27,32.610000610351555,32.900001525878906,32.209999084472656,32.560001373291016,5254100.0,-0.0006129468927055237,1.1904802271860297,0.06249895692019941,98.60462021610682,73.84776272951858,-1.8445554879687336,-3.6928707722960112,-4.145609824491089,-7.675787825734414,15.30839885161091,0.69000244140625,1.3905351961472938,3.2120004653930607,-0.958713159976682,7.3827140907628035,1.1266436527081893,5.297357278077932,-3.200975185944877,85.92229503885955,3.930661469474231,2.0853568126848705,7,-1.6599998474121023,-3.119999885559075,-3.830000400543206,-5.730000495910637,-1.5100002288818253,0,0.003679819982790322,1.217397163429344,32.630001068115234,1.105261925078204,32.310001373291016,-1.526306279174823,31.34000015258789,0.003679819982790322
5789,2009-07-28,32.330001831054695,32.90999984741211,32.040000915527344,32.450000762939446,7579900.0,-0.008586285619632261,-1.485708524749184,-2.4000152590219535,94.39393024252516,77.4126018559903,-1.0424034689844,-3.289322230775227,-3.7386664401738017,-7.224818767722976,16.438162277471083,0.8699989318847656,1.8181451789915144,2.7465016365051333,-1.6046311449210862,7.097634417931349,0.5709352457920254,4.922068027218241,-2.2926007083830164,69.63360928309686,-20.269764803991023,2.1755663907131084,7,-1.105001449584968,-2.8350019454956126,-3.5300016403198313,-5.450001716613777,-1.3300018310546946,1,0.010516434229336458,1.1904802271860297,32.610000610351555,1.217397163429344,32.630001068115234,1.105261925078204,32.310001373291016,0.010516434229336458
5790,2009-07-29,32.060001373291016,32.290000915527344,31.70000076293945,32.18000030517578,4935900.0,-0.008351390116666413,2.470587575312209,1.0000000000001183,89.18917438600012,80.28505363929781,-0.47600374084477437,-2.87035322458307,-3.3602947021379563,-6.787514458736403,17.58644433099646,0.630001068115245,2.041049743454721,2.2885010719299324,-2.153108306018275,6.73011044987814,0.06769638295583036,4.509305760904034,-1.4480805056712498,52.2472951556578,-40.20381756629552,2.2208046889741033,7,-0.4100017547607422,-2.5650014877319336,-3.352501392364502,-5.000000953674316,-0.5700016021728516,2,0.014036086368264256,-1.485708524749184,32.330001831054695,1.1904802271860297,32.610000610351555,1.217397163429344,32.630001068115234,0.014036086368264256
5791,2009-07-30,32.279998779296875,33.34000015258789,32.169998168945305,32.540000915527344,5653500.0,0.006862052295142362,-3.8749741715011172,2.1667037543313095,89.2976397682732,82.66357086789041,-0.5307761982182839,-2.9568429311074134,-3.4697090889834925,-6.831162734480262,18.669139937165387,1.279998779296875,2.3351190634905983,2.327498531341554,-2.2172360183996105,6.872233081082719,0.055131256470971834,4.5998658062121365,-1.208462115718639,36.526866774559394,-53.80106833731429,2.272367274870583,7,-0.29999828338623047,-2.5699987411499023,-3.5549983978271484,-5.219998359680176,-0.22999954223632102,3,0.005576217843329845,2.470587575312209,32.060001373291016,-1.485708524749184,32.330001831054695,1.1904802271860297,32.610000610351555,0.005576217843329845
5792,2009-07-31,32.419998168945305,32.860000610351555,32.279998779296875,32.380001068115234,4226300.0,0.004337032061420665,-3.833314789795697,-0.15383373925288502,87.99247080378825,85.08859298260845,-0.5043381009202257,-2.867388092592055,-3.489738222983462,-6.819991408167493,20.619131822628393,0.5800018310546804,2.448806219599355,2.2284979820251394,-2.3069268854415554,6.763922849491834,-0.039214451708211584,4.496210415758487,-0.8947688075651392,43.902297192939706,-43.74427386734995,2.2677124337333474,7,-0.32999801635741477,-2.7099981307983327,-3.7774977684020925,-5.359997749328606,0.09000015258789062,4,-0.02128311738678379,-3.8749741715011172,32.279998779296875,2.470587575312209,32.060001373291016,-1.485708524749184,32.330001831054695,-0.02128311738678379
5793,2009-08-03,32.68000030517578,33.0,32.419998168945305,32.610000610351555,4720700.0,0.008019807245995825,-1.5777596934709504,1.7501192179308653,89.6739194283483,87.37220129943765,-0.5966344253027742,-2.8381556335237477,-3.613959204329369,-6.927532579383048,22.512504571165497,0.5800018310546946,2.4917417792762073,2.2125000953674316,-2.216756518926168,6.641756709661031,-0.0021282117793646194,4.4271284025142315,-0.7918167855540688,59.75609188771769,-26.00780334341883,2.214628307146799,8,-0.5100002288818359,-2.9700002670288086,-4.207499980926514,-5.619999885559082,0.11999893188477273,0,-0.038555698198150856,-3.833314789795697,32.419998168945305,-3.8749741715011172,32.279998779296875,2.470587575312209,32.060001373291016,-0.038555698198150856
5794,2009-08-04,33.0,33.259998321533196,32.560001373291016,32.59999847412109,4677500.0,0.009791912234882627,-1.9166799122611524,5.714332425067641,86.71329075513682,89.45562676638372,-0.719524541253989,-2.775946306888244,-3.804877349313486,-7.104436449999852,24.14170468585449,0.6999969482421804,2.4993546833965254,2.199499797821044,-1.913291821763437,6.312291417405525,0.14310398802880542,4.255895607613283,-0.8214531537850505,79.26827566315285,-4.7161754472084,2.0563958097922397,8,-0.7650003433227539,-3.2899999618530273,-4.664999485015869,-5.939999580383301,1.0200004577636719,1,-0.05757574601606874,-1.5777596934709504,32.68000030517578,-3.833314789795697,32.419998168945305,-3.8749741715011172,32.279998779296875,-0.05757574601606874
5795,2009-08-05,32.009998321533196,33.11999893188477,31.479999542236328,33.11999893188477,10117400.0,-0.030000050862630467,1.9549522303938165,-2.774990940128541,63.380251420773064,87.44104705794534,0.419640725519308,-1.4225564670284996,-2.7400921089042924,-5.963667660178025,25.19220407170574,1.6399993896484446,2.5031178581425735,0.9324981689453047,-2.6663782377645404,4.53137457565515,-0.8669400344096161,2.7319363723002255,1.3300018310546946,28.494548676341118,-51.4656155372543,1.799438203354922,8,0.40000152587891336,-2.2999982833862234,-3.5999979972839284,-4.904998779296868,2.6400032043457102,2,-0.03155258901884317,-1.9166799122611524,33.0,-1.5777596934709504,32.68000030517578,-3.833314789795697,32.419998168945305,-0.03155258901884317
5796,2009-08-06,32.419998168945305,32.540000915527344,31.8700008392334,32.009998321533196,6419900.0,0.012808493249320207,1.0615217582675098,-0.36936902879922545,65.48669877651183,84.97022175527371,0.03004426742313626,-1.5165152640253226,-3.048370035452976,-6.215313212734962,27.202413587211606,0.6700000762939453,2.496596160327446,1.0924981117248471,-2.1093623400709802,4.294358563520678,-0.5084321141730683,2.6934283376227626,0.8828019714355548,52.8089478286212,-23.716038408487847,1.6009302258979148,8,-0.00999832153319602,-2.7099981307983327,-3.984997749328606,-5.314998626708977,2.770000457763679,3,-0.02868594849946582,1.9549522303938165,32.009998321533196,-1.9166799122611524,33.0,-1.5777596934709504,32.68000030517578,-0.02868594849946582
5797,2009-08-07,33.220001220703125,33.459999084472656,32.790000915527344,33.009998321533196,5213800.0,0.024676221373884255,-1.0615400867406526,0.5122023837214885,69.59064544913736,81.746446781166,-0.757081155404066,-1.973501329153457,-3.744606801972729,-6.861559982390819,29.658611773987065,1.0400009155273509,2.529352916840182,1.6105010986328132,-1.16699860423374,4.388000801499366,0.22175124719953487,2.999250950066088,-1.7400016784667969,87.87889296689112,13.235232600228528,1.388749851433276,8,-0.7500019073486328,-3.4500017166137695,-4.667500972747803,-6.115001678466797,2.3999977111816477,4,-0.035219805558387884,1.0615217582675098,32.419998168945305,1.9549522303938165,32.009998321533196,-1.9166799122611524,33.0,-0.035219805558387884
5798,2009-08-10,32.81999969482422,33.490001678466804,32.650001525878906,32.799999237060554,4476300.0,-0.012040984683336475,-4.250068546224042,0.0952389602368342,64.23355809628683,78.39529432047286,-0.36225343389338605,-1.2891171849605705,-3.263979857345376,-6.344014289280306,31.57187137545162,0.8400001525878977,2.35954072503678,0.9879996299743645,-1.3795318834561314,3.3555311434048605,-0.19576612674088523,2.1717653866896143,-1.3004001617431626,66.6666034047558,-5.037052413829798,1.1837657567152489,8,-0.33499908447265625,-3.034998893737793,-4.3299994468688965,-5.715000152587891,0.5299987792968679,0,-0.009445502016257157,-1.0615400867406526,33.220001220703125,1.0615217582675098,32.419998168945305,1.9549522303938165,32.009998321533196,-0.009445502016257157
5799,2009-08-11,31.920000076293945,32.59999847412109,31.790000915527344,32.560001373291016,6549100.0,-0.027422292105389823,1.250007285057709,-31.999332443269044,54.60317037423664,74.55240498583247,0.5291131707415033,-0.10963171729310872,-2.3301913295231245,-5.328754229687966,33.23406186851646,1.029998779296875,2.085545987273388,-0.09300003051757955,-1.7789930890890204,1.5929930280538613,-0.9359965598033,0.7499964987681409,-0.32158445739746,21.89055056840819,-45.199063567037314,0.8429965292857208,8,0.5650005340576172,-2.1349992752075195,-3.4675002098083496,-4.815000534057617,0.9200000762939453,1,0.027568895948097305,-4.250068546224042,32.81999969482422,-1.0615400867406526,33.220001220703125,1.0615217582675098,32.419998168945305,0.027568895948097305
5800,2009-08-12,33.040000915527344,33.31999969482422,31.84000015258789,31.8700008392334,6236700.0,0.035087745506153345,-1.4065004845900368,-1.8281214144153541,55.65890716393723,70.81476802979515,-0.4886415499772525,-1.0312656425083944,-3.410106804840872,-6.31335734388783,34.06565261252466,1.4799995422363281,1.7779104014080858,0.8675007820129395,-0.5369715855387369,2.2719731495646194,0.16526459823710127,1.5697369657887776,-1.3659218542480467,73.52937876560908,10.039698985140411,0.70223618377584,8,-0.5550003051757812,-3.255000114440918,-4.842501163482666,-5.770000457763672,-0.09000015258789773,2,0.02966100227242352,1.250007285057709,31.920000076293945,-4.250068546224042,32.81999969482422,-1.0615400867406526,33.220001220703125,0.02966100227242352
5801,2009-08-13,33.43000030517578,33.470001220703125,32.759998321533196,33.31999969482422,6055200.0,0.011803855291818488,6.473618695791916,0.09401760955434883,56.134959454241205,67.27504454651213,-0.7804285716473629,-1.2855536923795725,-3.7375764099052944,-6.599923361427926,34.34629896036599,0.710002899169929,1.516480701890245,1.129500198364255,-0.24137734656214604,2.500377743290656,0.44406142590105446,1.8149389708274555,-1.683284339208985,96.47050903746215,35.69447013215394,0.6854387724632,8,-0.9449996948242188,-3.419999122619622,-5.34250020980835,-5.704999923706055,-0.5800018310546946,3,0.036494203097995115,-1.4065004845900368,33.040000915527344,1.250007285057709,31.920000076293945,-4.250068546224042,32.81999969482422,0.036494203097995115
5802,2009-08-14,32.27000045776367,33.290000915527344,31.86000061035156,33.209999084472656,8012600.0,-0.03469936694055353,1.5999951449408614,-8.545394645581911,47.78067891618829,62.62024004516102,0.39789995277031665,-0.028570223485289148,-2.539487293234025,-5.328932676186778,34.229615382507966,1.5699996948242223,1.3166710605491154,-0.0929996490478544,-1.3250134718087807,1.1390141737130755,-0.7090065604283211,0.5230072623326087,-0.4535530632968765,28.235254518731157,-28.14712276830485,0.6160069113804648,8,0.21500015258789062,-2.074999809265133,-4.18250036239624,-4.380000114440918,0.8400001525878835,4,0.09048646196231469,6.473618695791916,33.43000030517578,-1.4065004845900368,33.040000915527344,1.250007285057709,31.920000076293945,0.09048646196231469
5803,2009-08-17,31.209999084472656,31.899999618530273,31.1200008392334,31.71999931335449,5500600.0,-0.032847888387184554,-1.2608767763996274,0.5425542276241262,43.36491755695033,57.80375413425141,1.3717021674977872,1.0871709707891242,-1.47033708645165,-4.166809632472891,33.68842275187075,1.1499996185302734,1.0629020842956258,-1.15300102233887,-2.3850148450997963,0.07901280042205983,-1.7690079337193367,-0.5369941109584069,2.2800025939941477,3.829711941704942,-48.77481897269199,0.6160069113804648,8,1.0950021743774414,-1.0149984359741175,-3.1224989891052246,-3.3199987411499023,1.5,0,0.14130086436324651,1.5999951449408614,32.27000045776367,6.473618695791916,33.43000030517578,-1.4065004845900368,33.040000915527344,0.14130086436324651
5804,2009-08-18,31.71999931335449,31.920000076293945,31.10000038146973,31.28000068664551,4925700.0,0.016340924185914707,-1.0500011920940417,-0.8627420181235359,48.04146414835293,56.09944443731584,0.7387242867928556,0.646548574262841,-1.9389609066231692,-4.584098212476196,33.12371902215478,0.8199996948242152,0.8405510378039054,-0.6660007476806662,-1.8264078553975303,0.49440636003619787,-1.2462043015390982,-0.08579719382223416,1.7226023483276443,26.16028322105171,-25.39518435346699,0.5802035538584316,8,0.5750017166137802,-1.009998321533196,-3.632499217987057,-3.8299989700317347,0.6000003814697301,1,0.051387112107545097,-1.2608767763996274,31.209999084472656,1.5999951449408614,32.27000045776367,6.473618695791916,33.43000030517578,0.051387112107545097
5805,2009-08-19,31.71999931335449,31.8799991607666,31.170000076293945,31.45000076293945,5001200.0,0.0,1.4067837157201266,0.6136349843510325,46.69031385773041,54.0109572241179,0.7747333829339347,0.7130344799550521,-1.9160741709549463,-4.472881466941484,32.448172520952724,0.7099990844726562,0.5663754859683436,-0.6850007057189949,-1.7841207684696165,0.41411935703162683,-1.2345607370943021,-0.135440674343684,1.6288982971191466,26.16028322105171,-26.168623362994975,0.5495600313753107,8,0.5750017166137802,-0.47499847412108664,-3.632499217987057,-3.8299989700317347,0.30999946594238637,2,0.03530898056362397,-1.0500011920940417,31.71999931335449,-1.2608767763996274,31.209999084472656,1.5999951449408614,32.27000045776367,0.03530898056362397
5806,2009-08-20,32.09999847412109,32.189998626708984,31.479999542236328,31.82999992370605,4676000.0,0.011979797257013702,2.155559511547866,0.9999999999999868,48.16092306815367,51.629876959564164,0.38506208859879365,0.3335995781674299,-2.2811942538362047,-4.722038612218704,31.33392667268968,0.7099990844726562,0.3396063119259054,-0.294501399993905,-1.4014273921436526,0.8124245921558391,-0.8479643960687753,0.2589615960809688,1.15894324719239,45.66200222785192,-7.413379211498629,0.5534629960748723,8,0.19500255584718218,-0.5849971771240128,-3.832498550415032,-4.209998130798333,0.8300018310546946,3,0.02647982334029164,1.4067837157201266,31.71999931335449,-1.0500011920940417,31.71999931335449,-1.2608767763996274,31.209999084472656,0.02647982334029164
5807,2009-08-21,32.84000015258789,32.93000030517578,32.0,32.439998626708984,5108600.0,0.023053012886071977,2.2068874799400175,1.4814950867848482,50.871458110671,50.145199183384634,-0.46322436700391734,-0.4109315079715046,-3.004825903002118,-5.334668137451779,30.176343835855736,0.9300003051757812,0.3239533018728622,0.43500032424926616,-0.6852354758748973,1.5552361243734332,-0.12511757581281557,0.9951182243113479,0.33258391513183483,95.08195866994215,41.08148503612705,0.5601179000620832,8,-0.5549993515014648,-0.8999996185302663,-4.315000057220459,-4.949999809265137,-0.15999984741210938,4,0.00030445558729419453,2.155559511547866,32.09999847412109,1.4067837157201266,31.71999931335449,-1.0500011920940417,31.71999931335449,0.00030445558729419453
5808,2009-08-24,32.72999954223633,33.22999954223633,32.52000045776367,32.84999847412109,4737200.0,-0.0033495922606715522,-1.629640356888038,-0.29999618531726846,48.49498221085516,49.46651160967557,-0.4105014624173222,-0.3072318700326093,-2.8713364852355596,-5.10574318469191,28.924026564024075,0.7099990844726562,0.2597033907207944,0.3189997673034668,-0.807129016923291,1.4451285515302246,-0.24406462480991564,0.8820641594168457,-1.629999160766598,76.5258123472665,24.659015212136353,0.5630643921133796,8,-0.44499874114990234,-0.6749982833862305,-4.159999847412109,-4.809999465942379,0.3100013732910156,0,0.011610176395659755,2.2068874799400175,32.84000015258789,2.155559511547866,32.09999847412109,1.4067837157201266,31.71999931335449,0.011610176395659755
5809,2009-08-25,32.669998168945305,32.970001220703125,32.330001831054695,32.669998168945305,3857300.0,-0.0018332225520991674,1.1333095976806133,-0.0,54.104472300772414,49.293796624879484,-0.26029793322953054,-0.23236635562279417,-2.745182804801491,-4.947035692534385,27.75132954061294,0.6399993896484304,0.08971401721541383,0.2419985771179114,-0.8892353378573503,1.373232492093173,-0.3236183803697159,0.8076155346055423,-1.527397804260243,72.81546026834332,17.24899039216548,0.5656169574876306,8,-0.3849973678588796,-0.5049972534179616,-3.9549980163574148,-4.604997634887685,-0.48999786376952414,1,0.0012243929528399367,-1.629640356888038,32.72999954223633,2.2068874799400175,32.84000015258789,2.155559511547866,32.09999847412109,0.0012243929528399367
5810,2009-08-26,32.509998321533196,32.759998321533196,32.150001525878906,32.52000045776367,4054800.0,-0.004897455046820265,1.4897936940444185,-100.0,50.577664017111765,48.676319354087326,-0.2049364846767503,-0.03892080295847933,-2.498571308766195,-4.702309111024732,26.88613240770942,0.6099967956542898,-0.03606484902858398,0.05949888229369549,-1.05874264603829,1.177740410625681,-0.4996218818722937,0.6186196464596883,-1.3256499732971072,58.85707310267817,2.8202727063760165,0.5591207641659928,8,-0.31499767303466086,-0.2649974822997976,-3.682497978210442,-4.444997787475575,-0.15999984741210938,2,-0.005844313642524246,1.1333095976806133,32.669998168945305,-1.629640356888038,32.72999954223633,2.2068874799400175,32.84000015258789,-0.005844313642524246
5811,2009-08-27,32.459999084472656,32.560001373291016,31.71999931335449,32.34999847412109,5171400.0,-0.0015379649228534076,4.419277434597517,-10.997711670473446,44.60226118195931,48.323161828061885,-0.3430804039797337,0.026619845628857774,-2.377197021154309,-4.551525597155393,25.1942277578341,0.840002059936527,-0.03723785616749353,0.0004996299743638133,-1.1148576941467283,1.1158569540954595,-0.5571790320861822,0.5581782920349099,-1.2347377123565622,49.006599930527166,-2.8783642764017188,0.5576786620605474,8,-0.2949991226196289,-0.16499805450438743,-3.47499942779541,-4.329998970031738,0.09000015258789773,3,-0.0132470830962369,1.4897936940444185,32.509998321533196,1.1333095976806133,32.669998168945305,-1.629640356888038,32.72999954223633,-0.0132470830962369
5812,2009-08-28,31.729999542236328,32.97999954223633,31.309999465942386,32.720001220703125,7114900.0,-0.022489204030370025,1.211923089554534,-8.999965321125789,42.605157758635855,48.23874407269361,0.3377864421088219,0.740227827341613,-1.5841229727718265,-3.720291040600358,23.5415636425728,1.6700000762939418,-0.15299270246811147,-0.6949999809265108,-1.8572038019332027,0.46720384008018456,-1.2761018914298603,-0.11389807042316491,-0.4646434067178298,21.875003104408314,-26.977741217441654,0.581101910503347,8,0.4350004196166992,0.5650014877319407,-2.3199987411499023,-3.1749982833862234,1.779998779296868,4,0.037819123235161456,4.419277434597517,32.459999084472656,1.4897936940444185,32.509998321533196,1.1333095976806133,32.669998168945305,0.037819123235161456
5813,2009-08-31,31.420000076293945,31.809999465942386,31.10000038146973,31.57999992370605,7132200.0,-0.009769917126211669,1.290323573023865,0.16161573348026598,46.31268577652971,48.04665758693548,0.7607033000192445,1.0023840052816553,-1.2330159134284955,-3.3251599128607907,21.63678158630164,0.7099990844726562,-0.323864014132738,-0.9419994354248047,-2.1801243026896273,0.29612543184001794,-1.5610618690572196,-0.3229370017923934,1.8099994659423828,17.021267961296882,-33.78620135373674,0.6190624336324121,8,0.744999885559082,0.8750009536743235,-1.5725007057189941,-2.515000343322754,1.8399982452392507,0,0.04010185314520398,1.211923089554534,31.729999542236328,4.419277434597517,32.459999084472656,1.4897936940444185,32.509998321533196,0.04010185314520398
5814,2009-09-01,31.10000038146973,32.080001831054695,30.88999938964844,31.270000457763672,7670000.0,-0.010184586061336542,-3.0338924970339822,1.0625014901175418,33.77926368067804,46.61209645615188,1.0990882326398683,1.2361185550503073,-0.8096588847120856,-2.936193868877506,19.568085974171538,1.1900024414062536,-0.35617938714797504,-1.1669991493225034,-2.4878142797902534,0.15381598114524309,-1.8274067145563784,-0.5065915840886284,2.0873991775512657,10.047893611933995,-36.32039988914715,0.6604075652338736,9,0.9599990844726527,1.0900001525878942,-0.8799996376037633,-2.0899991989135778,3.2300014495849645,1,0.062379437628995005,1.290323573023865,31.420000076293945,1.211923089554534,31.729999542236328,4.419277434597517,32.459999084472656,0.062379437628995005
5815,2009-09-02,31.0,31.270000457763672,30.729999542236328,31.13999938964844,5233100.0,-0.003215446310068648,1.6999942779759294,0.8235254518731658,28.646755162241888,44.44385557771724,1.2138672949227853,1.3244794879585555,-0.6182273343366624,-2.764713378918252,18.728221762665793,0.5400009155273438,-0.2622090485269055,-1.2164996147155733,-2.6510256322475527,0.21802640281640961,-1.933762623481563,-0.49923660594958363,2.095503552246093,12.000020345052082,-26.872761377839684,0.7172630087659915,9,0.9799995422363281,1.1100006103515625,-0.6399998664855957,-1.9449996948242188,3.6399993896484446,2,0.038064525973412255,-3.0338924970339822,31.10000038146973,1.290323573023865,31.420000076293945,1.211923089554534,31.729999542236328,0.038064525973412255
5816,2009-09-03,31.489999771118164,31.520000457763672,30.70000076293945,31.0,4344100.0,0.01580644422961819,1.9818108677031192,-3.5000136239781128,42.23107251834873,43.48381273412587,0.7020697352366128,0.8023722524467871,-1.0101841435286474,-3.1683213756283486,17.926112857017635,0.8199996948242223,-0.2383128098418652,-0.6799999237060561,-2.14668280919701,0.7866829617849014,-1.413341366451533,0.05334151903942086,1.4635735405273422,34.649097857076036,-5.3391991497407645,0.7333414427454781,9,0.47500038146972656,0.6050014495849609,-0.9175000190734863,-2.2749996185302734,2.8700008392333913,3,0.027310216235431506,1.6999942779759294,31.0,-3.0338924970339822,31.10000038146973,1.290323573023865,31.420000076293945,0.027310216235431506
5817,2009-09-04,32.049999237060554,32.09999847412109,31.43000030517578,31.6299991607666,4110800.0,0.017783406478649955,1.5769232179996309,0.85714341322145,59.29203614509696,44.68348539348607,0.02036551737871406,0.15834323837480468,-1.488757571929824,-3.6318877728031183,16.654559320922612,0.6699981689453054,-0.18387736303069602,-0.06150035858153302,-1.4426863809429875,1.3196856637799215,-0.7520933697622638,0.6290926525991942,0.7232882706884709,96.42862008550486,49.723953418479596,0.6905930111807276,9,-0.20999908447266336,0.04500198364257102,-1.2049989700317454,-2.529998779296882,2.5699996948242188,4,0.0156006243963287,1.9818108677031192,31.489999771118164,1.6999942779759294,31.0,-3.0338924970339822,31.10000038146973,0.0156006243963287
5818,2009-09-08,32.509998321533196,32.560001373291016,32.139999389648445,32.47999954223633,5160700.0,0.014352545879025458,5.461326291079703,0.07142565201791094,58.83667930125315,45.20928617131727,-0.5298410356823666,-0.3436924562643,-1.8435428270778011,-4.00361559511229,15.62288119766494,0.5100021362304616,-0.15816492918538216,0.4139987945556598,-0.9404075998835992,1.7684051889949188,-0.26320440266397327,1.0912019917752893,0.09742624663106625,97.31166476615466,46.02509957746628,0.6772031972196304,9,-0.6699981689453054,-0.414997100830071,-1.6099982261657644,-2.989997863769524,2.9200019836425852,1,0.030759767813880234,1.5769232179996309,32.049999237060554,1.9818108677031192,31.489999771118164,1.6999942779759294,31.0,0.030759767813880234
5819,2009-09-09,32.799999237060554,32.919998168945305,32.11999893188477,32.25,5852200.0,0.008920360827434193,1.0253219568020169,18.334053916586473,61.34453646822371,46.40560533255193,-0.8934140514611961,-0.5948858487718169,-2.042778334202385,-4.207872273185494,15.64940069441434,0.7999992370605327,-0.21224563638128302,0.6599997520446834,-0.7271138049637429,2.0471133090531097,-0.03355702645953329,1.3535565305488966,-2.0999984741211044,94.59463639191141,38.47204629975326,0.6935567785042136,9,-0.9599990844726634,-0.704998016357429,-1.859999179840095,-3.279998779296882,2.950000762939446,2,0.014024362657694578,5.461326291079703,32.509998321533196,1.5769232179996309,32.049999237060554,1.9818108677031192,31.489999771118164,0.014024362657694578
5820,2009-09-10,34.02000045776367,34.130001068115234,32.509998321533196,32.740001678466804,10199900.0,0.037195160032950314,1.1600036621093845,2.3272737361196416,67.14286784736044,48.910117184263164,-2.0972437185495494,-1.831611193369696,-3.145650053226401,-5.314365225202991,15.461223611620273,1.6200027465820384,-0.20463779187875986,1.8310009956359892,0.2538096063456976,3.4081923849262843,1.0424053009908434,2.619596690281135,-3.2755997467041063,96.7929854062819,37.721809002666625,0.7885956946451471,9,-1.6049995422363281,-1.6049995422363281,-3.0475006103515625,-4.5,1.6499977111816406,3,0.009112327134618736,1.0253219568020169,32.799999237060554,5.461326291079703,32.509998321533196,1.5769232179996309,32.049999237060554,0.009112327134618736
5821,2009-09-11,34.650001525878906,34.97999954223633,34.049999237060554,34.110000610351555,7586300.0,0.0185185496660234,-1.8181671059324385,0.42187611758816324,66.48452477155251,51.56338018569835,-2.6640802588994674,-2.4933624872363964,-3.660391666890014,-5.830672728541106,15.328133337795538,0.9599990844726562,-0.23420794700481906,2.4000020027160645,0.5499489087945904,4.250055096637542,1.4749754557553274,3.3250285496768015,-3.770176800537115,90.7042792316016,34.693326368555844,0.925026546960738,9,-1.8100013732910156,-1.8100013732910156,-3.5900015830993652,-4.980001449584961,1.0,4,-0.0002886619275612734,1.1600036621093845,34.02000045776367,1.0253219568020169,32.799999237060554,5.461326291079703,32.509998321533196,-0.0002886619275612734
5822,2009-09-14,35.189998626708984,35.290000915527344,34.279998779296875,34.439998626708984,8245900.0,0.01558433122800218,1.1263100410379139,1.3888865341414645,70.77702572086201,54.28164017951305,-2.9744583048994215,-2.9548825612406233,-4.043595405231692,-6.25922849681098,16.227258226876014,1.0100021362304688,-0.19996904793552517,2.793999195098877,0.5240730026890148,5.063925387508739,1.6590360988939494,3.928962291303808,-4.064163412353523,96.84535563906968,41.63537104045183,1.1349630962049309,9,-2.194997787475586,-2.194997787475586,-4.129998683929443,-5.479998588562012,0.220001220703125,0,-0.023586190643595684,-1.8181671059324385,34.650001525878906,1.1600036621093845,34.02000045776367,1.0253219568020169,32.799999237060554,-0.023586190643595684
5823,2009-09-15,35.61999893188477,35.779998779296875,34.799999237060554,35.290000915527344,10762500.0,0.01221938965491809,2.0153938248636756,0.4399973551432386,73.4499373819279,58.68949281298525,-3.06874718495083,-3.2017101559412,-4.293098779956246,-6.579265146929,17.973921778095704,0.979999542236321,-0.09043002318909288,3.00349950790406,0.38816600247894684,5.618833013329173,1.6958327551915033,4.311166260616616,-4.161030461435562,95.62841928736051,40.88377110273147,1.3076667527125563,9,-2.3799991607666087,-2.3799991607666087,-4.499999523162849,-5.849999427795417,-0.8099975585937571,1,-0.028074116507197933,1.1263100410379139,35.189998626708984,-1.8181671059324385,34.650001525878906,1.1600036621093845,34.02000045776367,-0.028074116507197933
5824,2009-09-16,33.34999847412109,33.84999847412109,33.009998321533196,33.580001831054695,28912300.0,-0.06372825732265042,1.181828090166005,-0.6969840590935118,55.000002270653745,61.61763138058656,-0.49843623053326525,-0.846746123382367,-1.83882245422474,-4.242360880333571,19.054668898300214,2.6100006103515767,0.051452885440845364,0.6519990921020451,-1.947244438816135,3.2512426230202216,-0.6476226733570414,1.9516208575611351,-1.4589269727871113,25.688074464746663,-27.357571219011255,1.2996217654590887,9,-0.10999870300292258,-0.10999870300292258,-2.2149977684020925,-3.564997673034661,1.8199996948242188,2,0.06236887334998631,2.0153938248636756,35.61999893188477,1.1263100410379139,35.189998626708984,-1.8181671059324385,34.650001525878906,0.06236887334998631
5825,2009-09-17,32.84000015258789,33.59000015258789,32.720001220703125,33.549999237060554,13828300.0,-0.015292304193925021,1.2025263889827809,3.086907486648595,52.144476329278234,62.71912069291206,0.33527154892610156,-0.2619692401125775,-1.1508660232596029,-3.6632743320412757,20.09181770080593,0.8699989318847656,0.18113346350343562,0.08600072860717489,-2.472464186239634,2.6444656434539837,-1.1932317288162295,1.3652331860305793,-0.560035923457626,3.92153685050364,-47.58464944069979,1.279232457423404,9,0.7649993896484375,0.39999961853027344,-1.7049994468688965,-3.054999351501465,1.9399986267089844,3,0.08861144439376001,1.181828090166005,33.34999847412109,2.0153938248636756,35.61999893188477,1.1263100410379139,35.189998626708984,0.08861144439376001
5826,2009-09-18,32.950000762939446,33.43000030517578,32.700000762939446,33.049999237060554,10512500.0,0.0033495922606714412,-1.4333379957529255,0.14084310291101246,57.402921947755246,62.50921911542966,0.5075229883241192,-0.3215086524357673,-1.1085872464047952,-3.6958201466170806,20.906096993101098,0.7299995422363352,0.4448655598801352,0.153501224517818,-2.3874000664786763,2.6944025155143088,-1.1169494209804256,1.4239518700160652,-0.32003307879251963,8.116888344482229,-45.19024417726818,1.2704506454982456,9,0.9999980926513743,0.28999900817871804,-1.8150000572204519,-3.1649999618530202,1.5,4,0.08254923651064638,1.2025263889827809,32.84000015258789,1.181828090166005,33.34999847412109,2.0153938248636756,35.61999893188477,0.08254923651064638
5827,2009-09-21,32.84999847412109,33.650001525878906,32.75,32.75,5879700.0,-0.0030349707588122055,-17.000305180437934,-0.9999999999997868,58.904098851481635,62.51671017656615,0.8190734113449025,-0.2326468324289408,-0.8594859970840645,-3.534923728045925,21.21349562447173,0.9000015258789062,0.7687613309352628,0.05299901962279563,-2.487942241723509,2.5939402809691003,-1.2174716110503567,1.323469650295948,2.9300003051757884,4.870058694357081,-50.83650133044924,1.2704706306731528,9,1.1000003814697337,0.3900012969970774,-1.6024975776672257,-3.064997673034661,1.1000022888183594,0,0.08523601771134426,-1.4333379957529255,32.950000762939446,1.2025263889827809,32.84000015258789,1.181828090166005,33.34999847412109,0.08523601771134426
5828,2009-09-22,33.110000610351555,33.310001373291016,32.97999954223633,33.06999969482422,4369400.0,0.007914829476637353,-2.0,0.4000152590218541,62.60978318695567,62.657293145314156,0.7298875589970919,-0.48772655540575727,-0.9897618148790102,-3.741481920877586,21.308064238547235,0.460002899169929,0.9839424500028642,0.29400110244750266,-2.2505111572737846,2.8385133621687864,-0.978255027413141,1.5662572323081463,2.6093981933593824,35.6522316023419,-24.762838495023715,1.2722561298606423,9,1.0349979400634837,0.12999916076660867,-1.7699999809265066,-3.3249998092651296,-0.2799987792968608,1,0.06946539397953022,-17.000305180437934,32.84999847412109,-1.4333379957529255,32.950000762939446,1.2025263889827809,32.84000015258789,0.06946539397953022
5829,2009-09-23,32.709999084472656,33.330001831054695,32.68000030517578,33.029998779296875,6943000.0,-0.01208098817593628,-2.4210853896039084,-7.999809269503614,60.33856227962869,61.90125919334396,1.2469054190865307,-0.08914512449357659,-0.4597506414515493,-3.2915762331403364,21.505291783481102,0.6500015258789134,1.0634770157710633,-0.10800046920776651,-2.6520923756293584,2.436091437213829,-1.380046422418566,1.1640454840030294,2.950011743164062,3.0926537675003933,-60.82568114014684,1.272045953210797,9,1.5200004577636719,0.5300006866455078,-1.4599981307983398,-2.9249982833862305,0.8300018310546875,2,0.064200622060403,-2.0,33.110000610351555,-17.000305180437934,32.84999847412109,-1.4333379957529255,32.950000762939446,0.064200622060403
5830,2009-09-24,32.31999969482422,32.860000610351555,32.06999969482422,32.700000762939446,5947700.0,-0.011922941013886135,1.2571430128446421,1.1875044703525992,55.07955647745326,60.63404049399959,1.5314482198242487,0.30134007398056895,0.008438271463383273,-2.8411391907804813,21.689598242990566,0.7900009155273366,1.1113531235608178,-0.4884999275207491,-3.038845677498003,2.061845822456501,-1.763672802509376,0.7866729474678777,3.220810711914062,15.822766473195745,-49.658211013337564,1.2751728749886257,9,1.6049995422363281,0.9200000762939453,-0.8174986839294363,-2.534998893737793,0.6199989318847656,3,0.08818064669033676,-2.4210853896039084,32.709999084472656,-2.0,33.110000610351555,-17.000305180437934,32.84999847412109,0.08818064669033676
5831,2009-09-25,32.029998779296875,32.40999984741211,31.88999938964844,32.110000610351555,4516700.0,-0.008972800688911708,-1.88888653414152,0.21053054258895276,49.873414909854866,58.311417070554356,1.5765043438173691,0.5876013307391545,0.34198827859340497,-2.4949668002024374,22.30364697170056,0.5200004577636683,1.1172747422859288,-0.7570008277893052,-3.3268919696835226,1.8128903141049122,-2.041946398736414,0.5279447431578035,3.3025629847265634,7.954501120565776,-51.397159237599844,1.284945570947108,9,1.8050003051757812,1.210000991821289,-0.2599978446960378,-2.244997978210449,0.8400001525878977,4,0.0858570123261293,1.2571430128446421,32.31999969482422,-2.4210853896039084,32.709999084472656,-2.0,33.110000610351555,0.0858570123261293
5832,2009-09-28,32.93000030517578,33.259998321533196,32.11999893188477,32.200000762939446,5849300.0,0.02809870621851651,-1.5617871578036084,-9.124785428190867,52.51799515433275,55.985645711932676,0.3600743850241841,-0.22966466755029558,-0.507943847257053,-3.3243708776809697,22.827781664531805,1.229999542236321,0.998446054431767,0.08300065994262695,-2.4385618154261977,2.6045631353114516,-1.1777805777417854,1.3437818976270393,2.1271564688976596,72.22216335353664,16.94216838912051,1.2607812376844127,9,-0.060001373291015625,0.3099994659423828,-1.0249991416931081,-3.1449995040893555,0.07999801635741477,0,0.04615853154197391,-1.88888653414152,32.029998779296875,1.2571430128446421,32.31999969482422,-2.4210853896039084,32.709999084472656,0.04615853154197391
5833,2009-09-29,32.68000030517578,33.220001220703125,32.529998779296875,32.880001068115234,5013100.0,-0.007591861454088855,-1.7599887085822403,-0.2739738196639902,49.277115466194644,55.34976940032611,0.16670969747489295,0.12603315501903012,-0.21587230724291828,-2.9930140812736674,23.6206582191763,0.69000244140625,0.8204489098012573,-0.229999351501462,-2.662844696171007,2.202845993168083,-1.4464220238362344,0.9864233208333104,2.123783878143662,54.86108167676815,4.365998263042258,1.2164226723347729,9,0.09000015258789062,0.5599994659423828,-0.5674996376037598,-2.8949995040893555,1.1800003051757741,1,0.03886170275104073,-1.5617871578036084,32.93000030517578,-1.88888653414152,32.029998779296875,1.2571430128446421,32.31999969482422,0.03886170275104073
5834,2009-09-30,33.040000915527344,33.220001220703125,32.11999893188477,32.759998321533196,6632800.0,0.011015930446443223,2.437489941766531,-1.400007629365463,43.41398710900027,54.37971504251745,-0.27031493267675444,-0.08556226931699484,-0.5303626479666761,-3.2653854723520865,24.050315295305257,1.1000022888183523,0.5498989923964288,0.033001232147213955,-2.245808294780325,2.3118107590747563,-1.106403531316559,1.1724059956109834,1.530680484298422,83.94178266232703,37.67950309661203,1.139404763463771,9,-0.2700004577636719,0.1999988555908203,-0.869999885559082,-3.255000114440918,1.6599998474121023,2,-0.006355904317604244,-1.7599887085822403,32.68000030517578,-1.5617871578036084,32.93000030517578,-1.88888653414152,32.029998779296875,-0.006355904317604244
5835,2009-10-01,32.18000030517578,32.779998779296875,31.959999084472656,32.65999984741211,7257000.0,-0.026029073441925954,1.2777851364024095,-1.7142681979809105,33.89830929959824,51.768091414944436,0.5433592340769025,0.9142476362978869,0.363514241726719,-2.3335228864389492,24.63439252188435,1.0800018310546875,0.16618730470715803,-0.8859993934631376,-3.001251340209919,1.2292525532836436,-1.9436253668365282,0.17162657991025299,2.176226533835802,21.167966542015904,-18.66830184881622,1.0576259733733904,10,0.5900001525878906,1.0599994659423828,0.045000553131103516,-2.3949995040893555,2.470001220703125,3,0.04226229327079345,2.437489941766531,33.040000915527344,-1.7599887085822403,32.68000030517578,-1.5617871578036084,32.93000030517578,0.04226229327079345
5836,2009-10-02,32.34999847412109,32.540000915527344,31.59000015258789,31.59000015258789,5922800.0,0.00528272738760549,-1.5000075290244124,-1.5833313465099312,30.547962457143413,48.617409593351304,0.31212336153944165,0.8558623963025909,0.1987953783748324,-2.427386250435177,24.872350057327505,0.9500007629394531,0.06493920247610419,-0.7590011596679744,-2.7718432657998875,1.2538409464639386,-1.765422212733931,0.2474198933979821,1.808930168941444,45.50893142674379,12.351707340184923,1.0064210530659559,10,0.11000251770020242,0.8900012969970774,-0.12999773025511985,-2.564997673034661,4.1000022888183665,4,0.018238027215360608,1.2777851364024095,32.18000030517578,2.437489941766531,33.040000915527344,-1.7599887085822403,32.68000030517578,0.018238027215360608
5837,2009-10-05,32.549999237060554,32.720001220703125,32.11999893188477,32.36999893188477,4892100.0,0.006182404091903182,1.307682150297873,0.23684302988019035,28.28856779039151,44.80394121595529,0.07274210198642805,0.7328126939089188,-0.0038093297004877513,-2.5362232210893936,24.663996681180567,0.6000022888183523,0.029261901747105412,-0.5840003967285057,-2.553412972161773,1.3854121787047617,-1.5687066844451394,0.40070589098812803,1.3520365569545092,58.895610760716096,32.25091536505312,0.9847062877166328,10,-0.08999824523926492,0.6900005340576101,-0.31999874114990945,-2.764998435974128,4.04999923706054,0,0.009831020040697025,-1.5000075290244124,32.34999847412109,1.2777851364024095,32.18000030517578,2.437489941766531,33.040000915527344,0.009831020040697025
5838,2009-10-06,33.509998321533196,33.75,32.630001068115234,32.790000915527344,7117600.0,0.029493060122091075,-1.1538501039874702,3.9999788072733042,51.38888612941745,43.80953275482071,-0.9214507662544733,-0.15644885958861465,-0.954666000601641,-3.410685689292194,24.38835176994626,1.200000762939446,-0.046329660846275544,0.3259986877441321,-1.6274210054197837,2.279418380908048,-0.6507111588378294,1.3027085343260936,-1.9199981689453054,88.88881039716972,59.556867340583096,0.9767098465819579,10,-0.8399982452392507,-0.26999855041503196,-1.2799978256225515,-3.7249975204467702,2.4099998474121165,1,-0.014920919875985317,1.307682150297873,32.549999237060554,-1.5000075290244124,32.34999847412109,1.2777851364024095,32.18000030517578,-0.014920919875985317
5839,2009-10-07,33.259998321533196,33.740001678466804,33.060001373291016,33.740001678466804,4172400.0,-0.007460459937992714,1.8333147897957018,-0.6666737309463395,53.81815987582132,43.6693775768616,-0.6540043503199939,0.13679356856034275,-0.689213533554728,-3.0755747510620957,23.81602836430303,0.6800003051757884,-0.13658963668420654,0.05299873352050355,-1.892198856321734,1.9981963233627411,-0.9196000614006152,1.0255975284416223,-1.6267981719970628,77.31473550547359,42.919204463804476,0.9725987949211179,10,-0.5899982452392507,-0.019998550415031957,-1.0299978256225515,-3.4749975204467702,2.3500022888183665,2,0.01803975703840921,-1.1538501039874702,33.509998321533196,1.307682150297873,32.549999237060554,-1.5000075290244124,32.34999847412109,0.01803975703840921
5840,2009-10-08,34.330001831054695,34.59999847412109,33.700000762939446,33.740001678466804,8629600.0,0.032170882847843085,-1.686552377915701,-1.2291583883016404,60.68110541007054,44.87023207688557,-1.5744782203598149,-0.957907012361467,-1.722308191913001,-4.062322835847109,22.631044408637464,1.3400001525878906,-0.260110736957472,1.1075021743774514,-0.8696504024811063,3.084654751236009,0.11892588594817255,2.09607846280673,-2.654465684509283,91.03000685632063,51.10820643918733,0.9885762884292785,10,-1.2350025177002024,-1.0900020599365305,-2.2050018310546946,-4.545001029968269,2.1799964904785085,3,0.010777713724152926,1.8333147897957018,33.259998321533196,-1.1538501039874702,33.509998321533196,1.307682150297873,32.549999237060554,0.010777713724152926
5841,2009-10-09,34.639999389648445,34.77000045776367,33.97999954223633,34.080001831054695,3708700.0,0.0090299313154516,-1.078943934146425,0.9491481589241263,63.418286052861355,46.081375510055416,-1.6486900999170118,-1.3372540364547731,-1.9981259790888117,-4.28769449418829,20.951783701003485,0.7900009155273438,-0.32861155865039393,1.4179998397827234,-0.5576368936653893,3.393636573230836,0.43018147305866705,2.4058182065067797,-2.8474847500000067,95.09430214112382,48.64272909907591,0.9878183667240569,10,-1.4599990844726634,-1.3999996185302805,-2.5949993133544993,-4.854998588562019,2.170001983642571,4,0.0002887452773296939,-1.686552377915701,34.330001831054695,1.8333147897957018,33.259998321533196,-1.1538501039874702,33.509998321533196,0.0002887452773296939
5842,2009-10-12,34.360000610351555,34.880001068115234,34.150001525878906,34.669998168945305,3597700.0,-0.008083105780324007,-1.0000104512865924,-0.5535694822888283,59.34229853387949,47.199729184242614,-1.2790160688391907,-1.1832929019509209,-1.6910096150860525,-3.9211244385264123,19.051191837358424,0.7299995422363281,-0.31525060359258816,1.1795009613037024,-0.651661947828579,3.0106638704359803,0.26391950673756526,2.0950824158698396,-2.388836821616202,76.88886854383648,27.87034803020748,0.9155814545661394,10,-1.124999999999993,-0.7550010681152273,-2.3299999237060476,-4.57499980926513,2.540000915527351,0,0.06082654585163905,-1.078943934146425,34.639999389648445,-1.686552377915701,34.330001831054695,1.8333147897957018,33.259998321533196,0.06082654585163905
5843,2009-10-13,34.61999893188477,34.709999084472656,34.15999984741211,34.25,4565100.0,0.007566889316494629,1.0,-1.1935543414058114,64.58015320524876,49.55152541715911,-1.3800084459878406,-1.604303440444177,-1.928691971202106,-4.087051234724292,16.80563254019104,0.5499992370605469,-0.20986405457598778,1.489499282836924,-0.09984020481459055,3.078838770488442,0.6948295390111667,2.2841690266626813,-2.416128160799026,85.71416594355125,29.610449634896483,0.7946697438257585,10,-1.3849983215332102,-0.9349994659423899,-2.652498245239265,-4.834998130798347,1.970001220703118,1,0.05719236289209584,-1.0000104512865924,34.360000610351555,-1.078943934146425,34.639999389648445,-1.686552377915701,34.330001831054695,0.05719236289209584
5844,2009-10-14,35.43000030517578,35.52000045776367,34.810001373291016,34.86999893188477,6908100.0,0.023396920805361487,-1.0882433789416404,1.5135215943418114,72.30990004071919,53.81947994395032,-2.0286723573261582,-2.372105564951937,-2.7168211103981506,-4.8038624600443285,16.77910254303567,0.9000015258788991,-0.16765268302017944,2.195500564575198,0.3024827463392512,4.0885183828111415,1.2489916554572247,3.1420094736931716,-3.0120391103276773,95.05493584181163,32.457395901358915,0.946508909117972,10,-1.875,-1.7450008392333984,-3.4624996185302734,-5.6449995040893555,0.6800003051757812,2,0.013830027082950558,1.0,34.61999893188477,-1.0000104512865924,34.360000610351555,-1.078943934146425,34.639999389648445,0.013830027082950558
5845,2009-10-15,35.75,35.849998474121094,35.06999969482422,35.080001831054695,8063600.0,0.009031885183965693,-1.2608580274214949,1.1964223676950454,76.5714372907365,58.93319936990511,-1.999255491578765,-2.5960164353300144,-2.9788635926312423,-5.050378816757409,17.120837806965394,0.779998779296875,-0.053569170771211816,2.370000267028807,0.18053218164930485,4.5594683524083095,1.275266224339056,3.4647343097185583,-3.0218348788603393,94.65248496049644,24.10433802868988,1.0947340426897507,10,-1.7650012969970703,-2.030000686645508,-3.782499313354492,-5.964999198913574,0.060001373291015625,3,-0.003916066843312915,-1.0882433789416404,35.43000030517578,1.0,34.61999893188477,-1.0000104512865924,34.360000610351555,-0.003916066843312915
5846,2009-10-16,35.66999816894531,35.95000076293945,35.349998474121094,35.47999954223633,6908700.0,-0.0022378134560752105,-1.6666723180604417,0.28358081486711456,72.1682664115304,63.80872143892054,-1.5631698951726918,-2.4261826681763736,-2.853856767810825,-4.886393871537649,17.524998194824732,0.6000022888183594,0.09979561289409844,2.153998565673831,-0.250369577096599,4.558366708444257,0.9518144942886195,3.3561826370590424,-2.567213045447879,84.44429374029106,13.525115887704871,1.2021840713852134,10,-1.3799972534179688,-1.8999977111816406,-3.2549972534179688,-5.564997673034668,0.7700004577636648,4,0.023549206495872665,-1.2608580274214949,35.75,-1.0882433789416404,35.43000030517578,1.0,34.61999893188477,0.023549206495872665
5847,2009-10-19,35.650001525878906,35.93000030517578,35.4900016784668,35.7599983215332,4116500.0,-0.0005606011800644017,-1.0465219435597626,-0.5789346878952758,74.95800625225985,66.4275125636808,-1.1814343402824505,-2.3037771501732323,-2.8139500235012846,-4.7863082683957145,17.794860583719146,0.4399986267089844,0.43124852272868,1.9940017700195298,-0.5679912919507615,4.555994831989825,0.7130052390343806,3.274998301004679,-2.1486062128595904,83.24027465806265,9.864792314224616,1.2809965309851474,10,-1.1450004577636719,-1.8800010681152344,-2.8100013732910156,-5.120001792907715,0.2999992370605469,0,0.032538563752095406,-1.6666723180604417,35.66999816894531,-1.2608580274214949,35.75,-1.0882433789416404,35.43000030517578,0.032538563752095406
5848,2009-10-20,35.40999984741211,35.599998474121094,34.990001678466804,35.52000045776367,4357800.0,-0.006732164605731561,3.5185509621633315,1.0000346800762963,70.32589826990652,68.26170571857918,-0.7192065844394548,-1.984370104574758,-2.543521363476117,-4.477019114401379,17.813053207889563,0.6599998474121023,0.7966220493860021,1.6390001296997099,-1.0242780863052445,4.302278345704664,0.3073610216972327,2.970639237702187,-1.5657997714039738,52.631473277027474,-18.605741682234516,1.3316391080024779,10,-0.5849990844726562,-1.6399993896484375,-2.414999008178711,-4.72499942779541,0.7599983215332031,1,0.04207855647804215,-1.0465219435597626,35.650001525878906,-1.6666723180604417,35.66999816894531,-1.2608580274214949,35.75,0.04207855647804215
5849,2009-10-21,34.810001373291016,35.689998626708984,34.740001678466804,35.349998474121094,5022700.0,-0.016944322979570492,-1.794123091940326,4.909037314468026,73.60864464459243,69.69809896685939,0.1383285953794271,-1.284853175341695,-1.8904264873492806,-3.829359946838288,18.049917115836735,0.9499969482421804,1.1764127880539021,0.9340015411376967,-1.718714770045338,3.5867178523207315,-0.3923566144538242,2.2603596967292177,-0.6709892011124978,5.78510312300934,-68.82014862173092,1.3263581555915176,10,0.154998779296875,-1.0400009155273438,-1.5700016021728516,-3.880002021789551,0.5699996948242188,2,0.05113469431410689,3.5185509621633315,35.40999984741211,-1.0465219435597626,35.650001525878906,-1.6666723180604417,35.66999816894531,0.05113469431410689
5850,2009-10-22,35.169998168945305,35.279998779296875,34.009998321533196,34.529998779296875,4913400.0,0.010341763328125309,1.9534873405369126,-1.1851904179941517,74.4791873627435,70.92708800129073,-0.1005589960998563,-1.4971471813862962,-2.2281554526775764,-4.14279126136983,18.622511835313883,1.270000457763679,1.3151069743311652,1.1514984130859318,-1.4550707732223316,3.7580675993941917,-0.15178618006819988,2.4547830062400635,0.7800025939941477,59.79373131980472,-17.728123433109843,1.3032845931541306,10,-0.18999862670897727,-1.3999977111816335,-1.9299983978271413,-4.2399988174438406,-0.08999633789061079,3,0.026727395233027584,-1.794123091940326,34.810001373291016,3.5185509621633315,35.40999984741211,-1.0465219435597626,35.650001525878906,0.026727395233027584
5851,2009-10-23,34.779998779296875,35.56999969482422,34.560001373291016,35.139999389648445,3678100.0,-0.011088979526669318,-1.5250102520575641,-0.5625014901175578,68.7395135774528,71.9712230061322,0.34798173316151093,-0.938688278128069,-1.8325337148137493,-3.699558876275688,19.50973184779365,1.0099983215332031,1.4628785920513323,0.6239990234374986,-1.8263536262936597,3.074351673168657,-0.6011773014280806,1.8491753483030777,1.131201934814456,40.10414907503643,-38.130785612159386,1.2251763248655783,10,0.20000076293945312,-1.0099983215332031,-1.357499122619629,-3.84999942779541,1.6200027465820312,4,0.029614796726423753,1.9534873405369126,35.169998168945305,-1.794123091940326,34.810001373291016,3.5185509621633315,35.40999984741211,0.029614796726423753
5852,2009-10-26,34.450000762939446,35.38999938964844,34.299999237060554,34.639999389648445,4379200.0,-0.009488154914883529,-3.4489649749711004,0.5277730682829943,58.834622588204205,71.33283071534947,0.7734224771339342,-0.5154018538209186,-1.463236051826179,-3.323773888524638,19.608683877545353,1.0900001525878835,1.4734804249340527,0.21800098419188885,-2.165624091533104,2.6016260599168817,-0.9738115536706076,1.4098135220543853,1.4231759033203204,26.190616754692194,-48.60244698586087,1.1918125378624964,10,0.5299987792968821,-0.6800003051757741,-0.8550014495849538,-3.520001411437981,2.049999237060554,0,0.057764813343932575,-1.5250102520575641,34.779998779296875,1.9534873405369126,35.169998168945305,-1.794123091940326,34.810001373291016,0.057764813343932575
5853,2009-10-27,33.950000762939446,34.90999984741211,33.790000915527344,34.540000915527344,4267200.0,-0.014513787777267306,-1.461536526780437,3.105286405525133,56.19392660977711,69.54216700080036,1.3056965337363877,0.08919485545442996,-0.8947639346637146,-2.789051798835665,19.496797647840552,1.1199989318847656,1.424499542935429,-0.34549903869629617,-2.6202159744018587,1.9292178970092664,-1.482857506549074,0.7918594291564816,1.8859123364257897,8.421054744986806,-63.3244517574486,1.1373584678527813,10,0.9200000762939524,-0.18000030517577414,-0.35500144958495383,-2.7950010299682546,2.049999237060554,1,0.058910160679090495,-3.4489649749711004,34.450000762939446,-1.5250102520575641,34.779998779296875,1.9534873405369126,35.169998168945305,0.058910160679090495
5854,2009-10-28,32.830001831054695,33.790000915527344,32.700000762939446,33.720001220703125,6169100.0,-0.032989658518870146,1.1165076590323388,1.508473151650311,36.65477455903495,65.10698225283352,2.2552657001821643,1.2571070553213204,0.2656630285292536,-1.6275576289625455,19.961748150105223,1.25,1.4013888839824276,-1.4549980163574148,-3.755904166071659,0.8459081333568292,-2.605451091214533,-0.3045449415002963,2.924074780957028,4.529655627079793,-62.10064124027163,1.1504530748571216,10,1.4949989318847585,0.9399986267089773,0.862497329711907,-1.4900026321411204,3.6699981689453054,2,0.10173609965294705,-1.461536526780437,33.950000762939446,-3.4489649749711004,34.450000762939446,-1.5250102520575641,34.779998779296875,0.10173609965294705
5855,2009-10-29,33.540000915527344,33.68000030517578,32.700000762939446,33.110000610351555,6725500.0,0.021626531979082708,1.7605656504873348,-0.4831467416462477,40.86378337549357,61.628706359940544,1.3396938905470819,0.6895747696102461,-0.3948242348140525,-2.3010918928800947,20.626984260928676,0.9799995422363352,1.3326987325823652,-0.8129989624023466,-2.924562290674956,1.2985643658702628,-1.8687806265386513,0.2427827017339581,2.0308311455400414,29.268308892235602,-32.36683071351682,1.055781664136306,10,0.7749996185302734,0.22999954223632812,0.19499874114990234,-2.2000017166137695,2.829998016357429,3,0.05485987186530039,1.1165076590323388,32.830001831054695,-1.461536526780437,33.950000762939446,-3.4489649749711004,34.450000762939446,0.05485987186530039
5856,2009-10-30,32.939998626708984,33.86999893188477,32.860000610351555,33.400001525878906,5810300.0,-0.01788915540967051,-2.2580647146047492,-1.0697734248859851,38.8012329789993,57.61128710735604,1.6893772680262842,1.4082462475855166,0.23648823964911259,-1.6741304228831808,21.650268167049386,1.0099983215332173,1.1043333743819375,-1.4425012588501005,-3.450169528129635,0.565167010429434,-2.4463353934898677,-0.43866712421033327,2.458583556470721,8.92185822649127,-48.68596138904064,1.0038341346397657,10,1.2550010681152344,0.8300018310546875,0.6425008773803711,-1.0849990844726562,3.140003204345703,4,0.0649667059369734,1.7605656504873348,33.540000915527344,1.1165076590323388,32.830001831054695,-1.461536526780437,33.950000762939446,0.0649667059369734
5857,2009-11-02,32.86999893188477,33.09999847412109,32.36999893188477,32.799999237060554,4809000.0,-0.002125066719567248,1.7547215984339053,-0.15217229054541534,35.77234360345956,53.7720032555286,1.4791070415300567,1.5846969537224354,0.3137741500265534,-1.580977333655973,22.719450699166934,0.7299995422363139,0.79205421790126,-1.5285009384155188,-3.4789641463079732,0.4219622694769356,-2.503732542361746,-0.5532693344692916,2.3666683660805177,19.68503227473025,-32.947836609437886,0.9752316039462275,11,1.1599998474121023,0.9000015258788991,0.6675004959106374,-0.47999954223633523,2.979999542236321,0,0.10739284176154751,-2.2580647146047492,32.939998626708984,1.7605656504873348,33.540000915527344,1.1165076590323388,32.830001831054695,0.10739284176154751
5858,2009-11-03,33.009998321533196,33.080001831054695,32.36999893188477,32.720001220703125,6512200.0,0.004259184490347456,2.3023074261684635,4.142833787465839,27.919657345008275,48.69544911113036,1.07602067959035,1.481263332695363,0.18638419804886297,-1.692782394266814,22.91745802295379,0.7100028991699219,0.5268020486370375,-1.363501548767097,-3.3738148783198127,0.6468117807856189,-2.368658213543455,-0.35834488399073905,1.9973355071456496,42.66662597656155,-4.410109839128182,1.0051566647763577,11,0.9600009918212962,0.7600021362304759,0.045001029968268824,-0.34999847412108664,2.790000915527351,1,0.10572559393891856,1.7547215984339053,32.86999893188477,-2.2580647146047492,32.939998626708984,1.7605656504873348,33.540000915527344,0.10572559393891856
5859,2009-11-04,33.860000610351555,34.52000045776367,32.950000762939446,33.299999237060554,7883400.0,0.025749843442551157,-1.4920663273801607,1.93105852330277,34.2761970289763,44.228450185156234,0.08614867803606785,0.7151843445867669,-0.638937253411406,-2.4881250912252,22.97005400178026,1.5699996948242259,0.2474816504836781,-0.5434993743896541,-2.501062529123999,1.4140637803446907,-1.5222809517568265,0.4352822029775183,0.9363464265837678,69.30235446496647,27.076915689509633,0.9787815773671711,11,0.10999870300293679,-0.09000015258788352,-0.8550004959106374,-0.7750015258788991,1.520000457763679,2,0.0632013984368982,2.3023074261684635,33.009998321533196,1.7547215984339053,32.86999893188477,-2.2580647146047492,32.939998626708984,0.0632013984368982
5860,2009-11-05,34.700000762939446,34.919998168945305,33.97999954223633,33.97999954223633,4164100.0,0.02480803713662927,-1.6111028694951695,1.2857133125796345,42.83605292799445,41.35028789077196,-0.9247825154124953,-0.10084556067634054,-1.4388287656203573,-3.2576475364937423,22.469758663613977,1.05999755859375,0.024504217231282155,0.2780008316039968,-1.6836268448594964,2.23962850806749,-0.7028130066277498,1.2588146698357434,-2.3300018310546733,91.37264816363407,52.2367836136868,0.9808138382317473,11,-0.8200016021728445,-0.9300003051757741,-1.695000648498528,-1.5000009536743093,1.079998016357429,3,0.051873175720013265,-1.4920663273801607,33.860000610351555,2.3023074261684635,33.009998321533196,1.7547215984339053,32.86999893188477,0.051873175720013265
5861,2009-11-06,34.650001525878906,35.189998626708984,34.380001068115234,34.59000015258789,3693900.0,-0.0014409001717931025,-2.3749930461181443,0.08333509939388883,42.64705387365932,39.551669144711425,-1.000361288646019,-0.05276379512791607,-1.3468630589460702,-3.1448890811366823,21.900248945176223,0.80999755859375,-0.18522152083164656,0.22750148773193501,-1.7343652860711245,2.1893682615349945,-0.7534318991695983,1.2084348746334683,-2.229002609252923,80.85116456497562,45.34053619117084,0.9809333869015315,11,-0.8700027465820312,-0.8800010681152344,-1.6450014114379883,-1.4100017547607422,1.7099990844726562,4,0.049639172590548286,-1.6111028694951695,34.700000762939446,-1.4920663273801607,33.860000610351555,2.3023074261684635,33.009998321533196,0.049639172590548286
5862,2009-11-09,36.45000076293945,36.58000183105469,35.40999984741211,35.880001068115234,8883200.0,0.05194802764196682,1.8192756687195515,9.499777481085893,56.22010639181359,39.55457800938215,-2.7790751291908222,-1.7793873574428716,-3.05958075265616,-4.871663718281447,21.58903019909751,1.9300003051757812,-0.4021564707335301,1.9230007171630845,-0.23744874191723397,4.083450176243403,0.8427759876229217,3.0032254467032473,-3.9182418579101466,96.91209076979813,60.941241391599284,1.0802247295401597,11,-1.9750003814697266,-2.1000003814697266,-3.6000003814697266,-3.210000991821289,1.4099998474121094,0,-0.010150862116331205,-2.3749930461181443,34.650001525878906,-1.6111028694951695,34.700000762939446,-1.4920663273801607,33.860000610351555,-0.010150862116331205
5863,2009-11-10,36.599998474121094,36.75,36.349998474121094,36.560001373291016,5079500.0,0.0041151634579428276,1.3529490962537445,0.07017038990242401,61.314784208970465,42.2945790815972,-2.80904011995883,-1.8692818408464689,-3.108760639305956,-4.956561180039856,21.30093412893706,0.40000152587890625,-0.5583387828667341,1.9739984512329087,-0.3774166945275823,4.3254135969934,0.7982908783526668,3.1497060241131507,-3.8253449935302655,96.05259063170396,53.93926238980976,1.1757075728802453,11,-2.039999008178711,-2.039999008178711,-3.749998092651367,-3.3599987030029297,0.4099998474121094,1,-0.020491804133005775,1.8192756687195515,36.45000076293945,-2.3749930461181443,34.650001525878906,-1.6111028694951695,34.700000762939446,-0.020491804133005775
5864,2009-11-11,35.91999816894531,36.02999877929688,34.459999084472656,35.959999084472656,13794600.0,-0.01857924408539502,16.444411477979457,-1.0000953743443013,54.55650297296251,43.81599237020487,-1.837904344146665,-1.2128746317365682,-2.323449402498852,-4.182500235723907,19.72662547979947,2.1399993896484375,-0.6301873596672891,1.269498252868651,-1.1269678951956834,3.6659644009329853,0.07126517883648376,2.467731326900818,-2.827316966801753,70.0360399317486,28.913319825852483,1.1982330740321658,11,-1.3599987030029297,-1.3599987030029297,-2.964998245239258,-2.6799983978271484,1.4200019836425781,2,-0.003340727672656474,1.3529490962537445,36.599998474121094,1.8192756687195515,36.45000076293945,-2.3749930461181443,34.650001525878906,-0.003340727672656474
5865,2009-11-12,35.61000061035156,36.11000061035156,35.40999984741211,35.81999969482422,5872900.0,-0.008630222004347377,-1.295082172249043,5.249856952126645,55.092039586758005,45.62608199328916,-1.3448205234237918,-0.9632917166297403,-1.906348023302833,-3.785676589882094,17.867329682675223,0.7000007629394531,-0.6558901888540731,0.9665006637573228,-1.4172270074906663,3.350228335005312,-0.2253631718666682,2.158364499381314,-2.224733904379491,51.898738252095264,10.207351913192149,1.1918638356239937,11,-1.0500011444091797,-1.0500011444091797,-2.655000686645508,-2.3700008392333984,1.6699981689453196,3,-0.006458846905199711,16.444411477979457,35.91999816894531,1.3529490962537445,36.599998474121094,1.8192756687195515,36.45000076293945,-0.006458846905199711
5866,2009-11-13,36.5099983215332,36.599998474121094,35.689998626708984,35.689998626708984,4988600.0,0.02527373478673911,-1.219512648982592,-3.9047774750227067,61.811921287688854,48.51936840264797,-1.8831968701106447,-1.8942513198416577,-2.7023721870410924,-4.5932123208697355,15.974195256906631,0.9899978637695312,-0.4269415447414815,1.8244983673095732,-0.6627358277898239,4.31173256240897,0.5808812697598782,3.068115464859268,-2.8555529520388987,89.51958154953275,43.972714973818086,1.2436170975496976,11,-1.9499988555908203,-1.9499988555908203,-3.342498779296875,-3.269998550415039,0.8300018310546875,4,-0.019994510429921952,-1.295082172249043,35.61000061035156,16.444411477979457,35.91999816894531,1.3529490962537445,36.599998474121094,-0.019994510429921952
5867,2009-11-16,36.810001373291016,37.150001525878906,36.11000061035156,36.5099983215332,5263200.0,0.008217010834012495,1.1224435777066741,0.36585751635203156,66.78404775358135,52.837634003600535,-1.749516235305002,-2.2165372567177855,-2.910825138968157,-4.810524584005432,14.120715955746958,1.0400009155273438,-0.24717251696960574,2.0665014266967745,-0.5653300043406944,4.698332857734243,0.7505857111780401,3.382417142215509,-2.9079116333562567,87.36060059446828,35.58428004059984,1.3159157155187355,11,-1.760000228881836,-2.0500011444091797,-3.600001335144043,-3.5700016021728516,0.11999893188476562,0,-0.01222495914564048,-1.219512648982592,36.5099983215332,-1.295082172249043,35.61000061035156,16.444411477979457,35.91999816894531,-0.01222495914564048
5868,2009-11-17,36.900001525878906,36.95000076293945,36.43999862670898,36.560001373291016,3283300.0,0.0024449918291280515,1.3181987636874688,1.1333223132088908,77.16956512438776,57.60356379197959,-1.3742027277558648,-2.307493118577696,-2.921171231543582,-4.808168183611606,12.929936736562636,0.5100021362304759,0.023246714178277728,2.0820014953613253,-0.7088226021414172,4.872825592864068,0.6865894466099505,3.4774135441127,-2.6731206073497304,90.70632813740839,31.592342081357067,1.3954120487513728,11,-1.335000991821289,-2.1400012969970703,-3.480001449584961,-3.660001754760742,0.26999664306640625,1,0.026016234275746175,1.1224435777066741,36.810001373291016,-1.219512648982592,36.5099983215332,-1.295082172249043,35.61000061035156,0.026016234275746175
5869,2009-11-18,36.59000015258789,36.77999877929688,36.0,36.59000015258789,3998400.0,-0.008401120879997892,3.1052864055252116,0.0,71.50916199872924,60.789464799839,-0.7109951066150586,-1.9576721434438795,-2.542824773750482,-4.4165749238425605,11.88232817795308,0.9000015258789062,0.34193194644591074,1.6830001831054702,-1.2181002107231222,4.584100576934063,0.2324499861911704,3.13355038001977,-2.070807173323743,67.81604407505738,4.723260358142838,1.450550196914298,11,-0.8249988555908203,-1.8299999237060547,-3.130000114440918,-3.3500003814697266,0.5999984741210866,2,0.011478495960476343,1.3181987636874688,36.900001525878906,1.1224435777066741,36.810001373291016,-1.219512648982592,36.5099983215332,0.011478495960476343
5870,2009-11-19,36.11000061035156,36.47999954223633,35.5,36.25,3754500.0,-0.013118325778481266,2.2666734483679414,-100.0,72.74033833148263,64.13316307293047,-0.01112325858500185,-1.4794935941755654,-2.0379789591352377,-3.851836818930188,11.58501307550095,1.0900001525878906,0.7126071868846395,1.1560005187988267,-1.7931004632530616,4.105101500850715,-0.31854997222711745,2.630551009824771,-1.3277267764259406,36.96969977204315,-31.61316434748189,1.4745504910259446,11,-0.30500030517578125,-1.3500003814697266,-2.4900007247924805,-2.8700008392333984,1.0999984741210938,3,0.034062573288456965,3.1052864055252116,36.59000015258789,1.3181987636874688,36.900001525878906,1.1224435777066741,36.810001373291016,0.034062573288456965
5871,2009-11-20,35.810001373291016,36.06999969482422,35.4900016784668,35.720001220703125,3344500.0,-0.008307926668230103,-1.1090866214913406,-0.6428610354223433,70.41669227459899,65.71056150435108,0.5260454591461183,-1.157730067667444,-1.7364171154545858,-3.473731400782839,10.993898173535884,0.6199989318847656,1.0089513407758943,0.8045011520385756,-2.1676892623333615,3.7766915664105127,-0.6815940551473929,2.290596359224544,-0.7909547701700674,19.277091821610032,-53.19874240711346,1.4860952071859699,11,-0.005001068115234375,-1.0500011444091797,-1.9575023651123047,-2.535001754760742,1.3699989318847656,4,0.041049912025478585,2.2666734483679414,36.11000061035156,3.1052864055252116,36.59000015258789,1.3181987636874688,36.900001525878906,0.041049912025478585
5872,2009-11-23,36.43999862670898,36.68000030517578,35.97999954223633,36.04999923706055,3085500.0,0.017592773785477966,-1.6415183969597513,4.3333192048488165,72.3017075370334,66.93133076302475,-0.11792039236436835,-1.7191387222872478,-2.374907305492215,-4.004879621436338,10.887370046577441,0.8699989318847656,1.2226235173919662,1.3349985122680579,-1.6916307326278712,4.361627757163987,-0.17831611017990667,2.8483131347160224,-1.2078565313122311,65.0683249288005,-10.716414841396968,1.513314622447964,11,-0.634998321533196,-1.6799983978271413,-2.4099979400634695,-3.114997863769524,0.34000015258790484,0,0.024698176723290333,-1.1090866214913406,35.810001373291016,2.2666734483679414,36.11000061035156,3.1052864055252116,36.59000015258789,0.024698176723290333
5873,2009-11-24,35.95000076293945,36.43999862670898,35.84000015258789,36.150001525878906,3790700.0,-0.013446703683747563,-1.8571220969836448,-0.5128232716460048,64.25649995602433,68.00910820558715,0.30193019409149713,-1.1295352261901286,-1.9131336181959782,-3.410214279594527,11.344179561240434,0.5999984741210866,1.4491286006968664,0.7450006484985323,-2.2529742602049865,3.742975557202051,-0.7539868058532235,2.243988102850288,-0.5260727244944903,35.65892389809689,-39.254365502216714,1.498987454351759,11,0.3299999237060547,-1.1900005340576172,-1.8125,-2.625,1.1399993896484375,1,0.02726007013737264,-1.6415183969597513,36.43999862670898,-1.1090866214913406,35.810001373291016,2.2666734483679414,36.11000061035156,0.02726007013737264
5874,2009-11-25,36.16999816894531,36.33000183105469,35.900001525878906,36.06999969482422,2504400.0,0.006119538284757198,1.0475922326569909,-0.4999904632932156,60.95380114532099,68.6604150454275,0.13535909774567045,-1.1451933707254014,-2.086200637321852,-3.510109271355077,11.463297426338784,0.43000030517578125,1.4284625776166067,0.7979982376098604,-2.0089529085357327,3.6049493837554536,-0.6054773354629361,2.201473810682657,-0.5734627817569589,57.142628169167594,-15.04058055622879,1.4034755730727957,11,0.15000343322753906,-1.4099979400634766,-1.87249755859375,-2.8449974060058594,1.5300025939941406,2,0.027647222853845133,-1.8571220969836448,35.95000076293945,-1.6415183969597513,36.43999862670898,-1.1090866214913406,35.810001373291016,0.027647222853845133
5875,2009-11-27,35.380001068115234,35.65999984741211,34.630001068115234,35.009998321533196,2049600.0,-0.021841225900540717,1.2150504114129141,3.700083924620503,54.899335319710666,67.89234993787437,0.9938094443543548,-0.22164396790650187,-1.2410440963810032,-2.6054599633850017,11.51288587649656,1.5399971008300781,1.3257882627182767,-0.08399887084961222,-2.75547366938396,2.5874759276847357,-1.4197362701167862,1.2517385284175617,1.7700004577636719,36.58537946947776,-33.07617425870863,1.3357373992671724,11,0.5100002288818359,-0.6200008392333984,-1.0125007629394531,-2.0550003051757812,2.2399978637695384,4,0.05115877625636722,1.0475922326569909,36.16999816894531,-1.8571220969836448,35.95000076293945,-1.6415183969597513,36.43999862670898,0.05115877625636722
5876,2009-11-30,35.080001831054695,35.439998626708984,34.540000915527344,35.25,5075000.0,-0.008479345053804987,2.2727461887389198,-0.4594511000680174,38.48737588579732,64.74827528589837,1.195333959908666,0.2602419781285832,-0.891780359387532,-2.206557831729576,11.814605953751473,0.8999977111816406,1.3265881539863003,-0.4909982681274343,-2.894836638781989,1.9128401025271202,-1.6929174534547116,0.710920917199843,2.019599685668936,25.233694838392594,-39.28797261594018,1.201919185327276,11,0.6649990081787038,-0.32000160217285867,-0.7050018310546946,-1.7550010681152415,1.809997558593743,0,0.06071827657467144,1.2150504114129141,35.380001068115234,1.0475922326569909,36.16999816894531,-1.8571220969836448,35.95000076293945,0.06071827657467144
5877,2009-12-01,36.400001525878906,36.52999877929688,35.27000045776367,35.459999084472656,5428900.0,0.03762826755771931,1.100002543137965,-5.529485683511585,48.59552458073081,61.5733818921587,-0.21114444657072085,-0.8239852958632241,-2.142937449332649,-3.421529557767826,11.591287186805907,1.4499969482421875,1.3806209392883915,0.6525012969970732,-1.410525349111957,2.7155279431061032,-0.37901202605744544,1.6840146200515917,0.5972159667968739,93.46746769005422,31.573770066140916,1.0315133230545157,12,-0.7400016784667969,-1.6400012969970703,-2.0250015258789062,-3.075000762939453,0.289997100830071,1,0.02142853699449243,2.2727461887389198,35.080001831054695,1.2150504114129141,35.380001068115234,1.0475922326569909,36.16999816894531,0.02142853699449243
5878,2009-12-02,36.5,36.90999984741211,36.36000061035156,36.52999877929688,3645700.0,0.002747210712340298,-2.5484101201023823,-0.03191351210961083,54.434274488485336,59.67617216879827,-0.4177846458244048,-0.6841946309953642,-2.1798938705410507,-3.4274663742805274,11.466121044761604,0.5499992370605469,1.2947358868960492,0.5779996871948256,-1.0558339450076133,2.2118333193972646,-0.23891712890639383,1.394916503296045,-1.9599990844726562,82.70042058263492,20.93462400154972,0.8169168161012198,12,-0.7749996185302734,-1.739999771118164,-2.125,-3.174999237060547,-0.29000091552734375,2,0.007671199432791376,1.100002543137965,36.400001525878906,2.2727461887389198,35.080001831054695,1.2150504114129141,35.380001068115234,0.007671199432791376
5879,2009-12-03,36.0,36.84000015258789,36.0,36.41999816894531,3681300.0,-0.013698630136986356,-3.000018165304269,14.000508646995666,52.89747458658927,57.471409530476784,-0.011485242200656387,-0.01649676154421087,-1.6084668531171857,-2.834239533761533,11.660114893127952,0.8400001525878906,1.116715476849123,-0.029000282287597656,-1.3432917594560365,1.2852911948808412,-0.6861460208718171,0.6281454562966218,-1.412599105834964,61.60336466107928,-1.352280137716619,0.6571457385842198,12,-0.27499961853027344,-1.239999771118164,-1.6799993515014648,-2.674999237060547,-0.3400001525878906,3,0.030277782016330246,-2.5484101201023823,36.5,1.100002543137965,36.400001525878906,2.2727461887389198,35.080001831054695,0.030277782016330246
5880,2009-12-04,36.5,36.93999862670898,35.97999954223633,36.38000106811523,4433200.0,0.01388888888888884,-1.0869500317199532,-0.28571298819256913,49.921024196547,55.1941130773599,-0.5032702927276631,-0.39498201319008075,-2.0171843520875328,-3.2619078591294084,11.530890492109641,0.9599990844726491,0.8558318497283537,0.38099975585937784,-0.7886669588872977,1.5506664706060533,-0.20383360151396346,0.9658331132327191,-1.8661471267700236,81.66670640313465,21.159481579690087,0.5848333573733377,12,-0.7600002288818359,-1.739999771118164,-2.4524993896484375,-3.174999237060547,-0.2200012207031179,4,0.03287673323121787,-3.000018165304269,36.0,-2.5484101201023823,36.5,1.100002543137965,36.400001525878906,0.03287673323121787
5881,2009-12-07,36.36999893188477,36.84000015258789,36.20000076293945,36.459999084472656,3119500.0,-0.0035616730990473133,-1.9767656426043063,-0.7500079473566056,46.428544888419935,52.31931722751395,-0.31902917985154744,-0.13651531873785672,-1.7861803326501189,-3.075883239810345,11.155954569750236,0.6399993896484375,0.6654059598113378,0.16499881744385192,-0.781539987076215,1.1115376219639188,-0.3082705848161851,0.6382682197038889,-1.6439002285156334,65.86824432363359,8.39601562583151,0.4732694022600345,12,-0.6299991607666087,-1.6099987030029368,-2.327498435974128,-3.0449981689453196,-0.4699974060058665,0,0.03436898643689967,-1.0869500317199532,36.5,-3.000018165304269,36.0,-2.5484101201023823,36.5,0.03436898643689967
5882,2009-12-08,36.08000183105469,36.27000045776367,35.58000183105469,36.02999877929688,3863200.0,-0.007973525140135496,2.209293660509927,-0.5555885220192079,43.5534466708892,50.01897797361005,-0.0955119489154086,0.1310606796274243,-1.4254817882700053,-2.733375210831028,9.576792257078148,0.7899971008300852,0.4874738614033447,-0.10649833679199361,-1.047320922875258,0.8343242492912708,-0.5769096298336294,0.36391295624964215,-1.2653471307519553,36.76479250522438,-15.821801659373833,0.470411293041633,12,-0.34000205993652344,-1.3200016021728516,-2.097501754760742,-2.7550010681152344,-0.21000289916991477,1,0.022450042058938413,-1.9767656426043063,36.36999893188477,-1.0869500317199532,36.5,-3.000018165304269,36.0,0.022450042058938413
5883,2009-12-09,35.849998474121094,36.0,35.2599983215332,35.849998474121094,4421500.0,-0.006374815556013269,3.933294339046844,0.0,44.108255009381836,48.14725062517237,0.13277725418093667,0.31831516138615257,-1.1179324560068196,-2.454699019064151,7.903575391512726,0.8200035095214844,0.33443355449728074,-0.29900169372558594,-1.2301669454273068,0.6321635579761349,-0.7645843195764428,0.16658093212527092,-0.9503300167621092,35.119050322205766,-14.899133181429576,0.46558262585085985,12,-0.10999870300292969,-1.0899982452392578,-1.9499988555908203,-2.5249977111816406,1.1000022888183594,2,0.023430967596672403,2.209293660509927,36.08000183105469,-1.9767656426043063,36.36999893188477,-1.0869500317199532,36.5,0.023430967596672403
5884,2009-12-10,35.79999923706055,36.150001525878906,35.630001068115234,35.810001373291016,3884500.0,-0.0013946789173963081,-1.9714441416893733,-100.0,47.35040973851984,47.30848111615117,0.13943588724073663,0.37825685897423256,-1.0009750803660609,-2.3566219297712934,8.009540861776811,0.5200004577636719,0.09361879590917255,-0.34300098419189595,-1.281893522787577,0.595891554403785,-0.8124472534897365,0.12644528510594455,-0.8187175729275609,32.14290579970132,-18.71923152711104,0.4694462692978415,12,-0.05999946594238281,-0.7499980926513672,-1.9299993515014648,-2.4749984741210938,0.69000244140625,3,0.011452509948315148,3.933294339046844,35.849998474121094,2.209293660509927,36.08000183105469,-1.9767656426043063,36.36999893188477,0.011452509948315148
5885,2009-12-11,35.380001068115234,35.97999954223633,35.150001525878906,35.900001525878906,4381500.0,-0.011731792678658093,1.4411832354409644,51.98893974065599,46.398648942233706,48.187511455755214,0.625178225491517,0.8223003173958503,-0.48979402466881083,-1.8917774522848916,8.218070533893801,0.8299980163574219,-0.04771159070667608,-0.7514991760253906,-1.7229495651903761,0.21995121313959487,-1.2372243706078834,-0.2657739814428979,-0.32037072547920786,13.609451428029695,-39.54407015590605,0.4857251945824911,12,0.6649990081787109,0.1849994659423828,-1.5100011825561523,-2.0550003051757812,0.4399986267089844,4,0.007914041007455186,-1.9714441416893733,35.79999923706055,3.933294339046844,35.849998474121094,2.209293660509927,36.08000183105469,0.007914041007455186
5886,2009-12-14,35.779998779296875,35.84000015258789,35.310001373291016,35.779998779296875,5446500.0,0.011305757464832977,7.833110814419226,-0.0,44.25085880735273,47.704770814268755,0.3742763891845584,0.3845234767556036,-0.7975612347064924,-2.2596357529185838,8.054932556724712,0.529998779296875,-0.16433338465251524,-0.3150014877319336,-1.2814162234820472,0.65141324801818,-0.798208855606994,0.16820588014312676,-0.645153705297929,56.24980841345908,4.41326640412241,0.48320736787505786,12,0.2650012969970703,-0.014997482299804688,-1.9549989700317383,-2.454998016357422,-1.3999977111816406,0,0.013974287788106832,1.4411832354409644,35.380001068115234,-1.9714441416893733,35.79999923706055,3.933294339046844,35.849998474121094,0.013974287788106832
5887,2009-12-15,36.36000061035156,36.65999984741211,35.5,35.58000183105469,8022900.0,0.016210225009574142,-1.468078371534316,100.0,53.51629951508118,47.60277359500163,-0.23690988775975086,-0.24339904542010515,-1.2831389083440925,-2.8089086881473833,7.26454239179064,1.1599998474121094,-0.1628218695577317,0.28750038146972656,-0.6284600190393874,1.2034607819788405,-0.17047981878482688,0.74548058172428,-1.2099990844726562,80.13247877282821,25.165233929734825,0.4579802002545567,12,-0.3150005340576172,-0.5550003051757812,-2.585000991821289,-3.0349998474121094,-2.200000762939453,1,-0.012651239734624675,7.833110814419226,35.779998779296875,1.4411832354409644,35.380001068115234,-1.9714441416893733,35.79999923706055,-0.012651239734624675
5888,2009-12-16,37.86000061035156,38.20000076293945,36.86999893188477,36.86999893188477,15618700.0,0.04125412472003531,-1.686867830596927,1.2692349074689842,61.884698381085975,48.601354016612376,-1.7027706261359512,-1.7579202049821703,-2.7002861730359626,-4.268826049394498,6.89218273594852,1.8400001525878906,0.03942732521024084,1.7395004272460923,0.574259027563123,2.9047418269290617,1.1568797274046076,2.322121127087577,-2.6383992004394514,88.85245122501841,32.7492477749752,0.5826206998414846,12,-1.1849994659423828,-1.5300006866455078,-3.447500228881836,-4.219999313354492,-3.920001983642578,2,-0.052562114273254634,-1.468078371534316,36.36000061035156,7.833110814419226,35.779998779296875,1.4411832354409644,35.380001068115234,-0.052562114273254634
5889,2009-12-17,37.0099983215332,37.52000045776367,36.9900016784668,37.459999084472656,6562800.0,-0.022451195856186934,-1.1632865962366388,-0.4545454545454578,61.36678988620817,49.873105759908064,-0.7760426876159556,-0.9221167948847295,-1.7675405255741055,-3.378806134649764,6.942604733677818,0.8699989318847656,0.0603691714593424,0.8684982299804673,-0.3464479470052737,2.0834444069662084,0.26102514148759326,1.4759713184733414,-1.6096929504394524,60.983516751528065,2.311825741063082,0.6074730884928716,12,-0.33499717712402344,-0.6799983978271484,-2.4499988555908203,-3.2849979400634766,-3.8699989318847585,3,-0.0016211175713251036,-1.686867830596927,37.86000061035156,-1.468078371534316,36.36000061035156,7.833110814419226,35.779998779296875,-0.0016211175713251036
5890,2009-12-18,37.34000015258789,37.47000122070313,37.02000045776367,37.25,9331800.0,0.008916558930581964,1.5714161153556272,-0.2,65.69443112538322,52.013759786237316,-1.088865727551827,-1.217676302398786,-2.043753047781344,-3.662153990922988,7.474546980297345,0.460002899169929,0.03417122426284891,1.1370000839233398,-0.19053921052201872,2.4645393783686984,0.47323043670066056,1.8007697311460191,-1.7717130579833977,70.24218712875991,7.0375730122012925,0.6637696472226798,12,-0.6649990081787109,-0.9699993133544922,-2.780000686645508,-3.614999771118164,-4.450000762939446,4,-0.022763751222485862,-1.1632865962366388,37.0099983215332,-1.686867830596927,37.86000061035156,-1.468078371534316,36.36000061035156,-0.022763751222485862
5891,2009-12-21,37.27999877929688,37.68000030517578,37.040000915527344,37.38000106811523,5031900.0,-0.0016068926900325575,-1.2069019948304098,-1.1111346585850157,57.4073812435138,53.55308584986227,-0.9903521350418032,-1.0982053363774256,-1.9395442446513798,-3.558886638842864,8.10466478679026,0.6399993896484375,0.05833085647394398,1.0034988403320355,-0.39338840421248733,2.4003860848765584,0.30505521805977054,1.7019424626043005,-1.5538088645922912,65.92586208601743,6.278750778783873,0.6984436222722629,12,-0.6049976348877024,-0.9099979400634837,-2.7199993133544993,-3.5549983978271555,-4.979999542236328,0,-0.03916306685298121,1.5714161153556272,37.34000015258789,-1.1632865962366388,37.0099983215332,-1.686867830596927,37.86000061035156,-0.03916306685298121
5892,2009-12-22,37.34000015258789,37.5,37.20000076293945,37.349998474121094,3192200.0,0.0016094789499920825,-1.0689809394772498,0.09998092695023354,57.118638917247665,54.99868406184736,-0.9530502392212981,-1.1460840435272885,-1.9447029269106793,-3.577069274599779,8.242648632086185,0.2999992370605469,0.07489356582178885,1.0185001373290987,-0.4563734253171532,2.4933736999753506,0.28106335600597276,1.7559369186522247,-1.46538158698921,35.33838899533024,-20.508926098812204,0.7374367813231253,12,-0.6649990081787109,-0.9699993133544922,-2.780000686645508,-3.614999771118164,-4.8600006103515625,1,-0.07927153380762664,-1.2069019948304098,37.27999877929688,1.5714161153556272,37.34000015258789,-1.1632865962366388,37.0099983215332,-0.07927153380762664
5893,2009-12-23,36.93000030517578,37.36999893188477,36.86000061035156,37.36999893188477,5559600.0,-0.010980177979021621,1.3181814241002496,44.007249141549735,58.00343782049011,56.182353848732944,-0.41766302222631424,-0.694508472221969,-1.4918756904055996,-3.131361759459196,8.383046155953766,0.5099983215332102,0.12053237185941157,0.5595003128051772,-0.9284646044193252,2.0474652300296796,-0.184482145807074,1.3034827714174284,-0.9158588077366545,8.536551326305604,-44.658380484500675,0.7439824586122512,12,-0.25499916076660156,-0.5599994659423828,-2.0249996185302734,-3.0049991607666016,-3.950000762939453,2,-0.07500678133965388,-1.0689809394772498,37.34000015258789,-1.2069019948304098,37.27999877929688,1.5714161153556272,37.34000015258789,-0.07500678133965388
5894,2009-12-24,37.16999816894531,37.16999816894531,36.810001373291016,36.95000076293945,1350000.0,0.006498723579373866,2.2727367307658963,-0.4999956651032058,56.03601622104613,57.25317243526766,-0.4949376750075487,-0.9019932537772775,-1.7114871213116203,-3.33900335105362,8.509074371806685,0.3599967956542969,0.22297059255917162,0.7494981765747042,-0.7768103684126046,2.275806721562013,-0.013656095918953781,1.5126524490683622,-1.0247051155761682,41.378992830991166,-7.8751204814419395,0.7631542724936552,12,-0.4149971008300781,-0.7999973297119141,-2.007497787475586,-2.8799972534179688,-4.189998626708984,3,-0.08689802801590985,1.3181814241002496,36.93000030517578,-1.0689809394772498,37.34000015258789,-1.2069019948304098,37.27999877929688,-0.08689802801590985
5895,2009-12-28,37.18999862670898,37.41999816894531,36.97000122070313,37.18000030517578,2573500.0,0.0005380806765917789,-1.0930261441967697,0.04544745192554555,57.53675851855165,58.72938351428976,-0.2583586626429124,-0.8215625119114733,-1.7207645399754767,-3.3103952436547956,8.943728256753475,0.4499969482421804,0.34802757801649165,0.6789987564086815,-0.8014968937135833,2.1594944065309463,-0.061249068652450944,1.4192465814698139,-0.9214231107656161,43.67789884462681,-3.331104893860811,0.7402478250611322,12,-0.3399982452392507,-0.8199977874755788,-1.9274978637695241,-2.819997787475579,-4.949996948242173,0,-0.1089002255071857,2.2727367307658963,37.16999816894531,1.3181814241002496,36.93000030517578,-1.0689809394772498,37.34000015258789,-0.1089002255071857
5896,2009-12-29,37.209999084472656,37.34000015258789,36.97000122070313,37.13999938964844,3093200.0,0.0005377913014847913,1.2424053266749466,7.00114460130219,60.92839444958484,59.5529496181235,-0.0605490438372982,-0.7102204290840746,-1.7270093730181486,-3.2877238793555392,9.323329837930505,0.3699989318847585,0.46237482893926796,0.5924993515014663,-0.7550418874540199,1.9400405904569524,-0.08127126797627682,1.2662699709792093,-0.8255380537095292,57.97079815788455,9.26667932019189,0.6737706194777416,12,0.2950019836425781,-0.8399982452392578,-1.9274988174438477,-2.839998245239258,-4.439998626708984,1,-0.1160978178208798,-1.0930261441967697,37.18999862670898,2.2727367307658963,37.16999816894531,1.3181814241002496,36.93000030517578,-0.1160978178208798
5897,2009-12-30,37.18000030517578,37.5,37.02999877929688,37.02999877929688,2124100.0,-0.0008062020971506545,-5.266619195361875,2.142888283378645,63.38029682482181,59.71912722298304,0.10951571798872806,-0.6522301009757001,-1.6826752960518903,-3.2275682743741214,9.939196466617815,0.4700012207031179,0.6297588919494785,0.5235006332397489,-0.8425579787888964,1.8895592452683942,-0.15952867277457017,1.206529939254068,-0.686606890482075,53.623140331381755,3.068388137113537,0.6830293060143218,12,0.06500053405761719,-0.8099994659423828,-1.8975000381469727,-2.809999465942383,-5.130001068115227,2,-0.13125338967347688,1.2424053266749466,37.209999084472656,-1.0930261441967697,37.18999862670898,2.2727367307658963,37.16999816894531,-0.13125338967347688
5898,2009-12-31,36.77999877929688,37.209999084472656,36.70000076293945,37.16999816894531,2900400.0,-0.010758513248941948,1.1701999870138302,-2.5999694827323885,59.21051593746492,59.47954122867824,0.38018908996668443,-0.24261523161890608,-1.264953807224252,-2.7930428702665253,10.107003629549306,0.5099983215332031,0.7879224929510826,0.10949916839600604,-1.255545002163366,1.4745433389553781,-0.57302291688368,0.7920212536756921,-0.18420892370843234,9.999761581194413,-41.112472981869885,0.6825220852796868,12,0.4100017547607351,-0.40999794006348367,-1.4974985122680735,-2.4099979400634837,-4.4699974060058665,3,-0.11691134800909742,-5.266619195361875,37.18000030517578,1.2424053266749466,37.209999084472656,-1.0930261441967697,37.18999862670898,-0.11691134800909742
5899,2010-01-04,37.09000015258789,37.29999923706055,36.650001525878906,36.650001525878906,4710200.0,0.008428531364321534,-1.9545442723008766,-1.1282033725889324,66.41071862653511,59.55912872880622,0.09245167886557226,-0.49199436750400594,-1.533924923806282,-3.0519968014766548,10.666059704819613,0.6499977111816406,0.8552996640053507,0.36500053405761435,-0.9741191689854531,1.7041202371006818,-0.3045593174639194,1.034560385579148,1.1100006103515625,51.76463724407824,-3.9224337024052076,0.6695598515215354,1,0.07500076293945312,-0.7199993133544922,-1.5699996948242188,-2.719999313354492,-4.330001831054695,0,-0.11081155549859967,1.1701999870138302,36.77999877929688,-5.266619195361875,37.18000030517578,1.2424053266749466,37.209999084472656,-0.11081155549859967
5900,2010-01-05,37.70000076293945,37.79999923706055,36.86999893188477,37.040000915527344,7108800.0,0.016446497919709424,1.1627994659403764,1.5000043348967862,67.71216400635416,60.70410459134404,-0.5153020846398348,-1.0619301334680813,-2.106566610344842,-3.624767822211531,11.351435607150135,0.9300003051757741,0.7460367758610644,0.9150011062622099,-0.4876955306579376,2.3176977431823573,0.2136527878021326,1.6163494247222872,0.46900001525878565,91.3044632046838,34.21431655320228,0.7013483184600743,1,-0.47500038146972656,-1.3299999237060547,-2.1599998474121094,-3.3299999237060547,-5.0600013732910085,1,-0.12519896883776904,-1.9545442723008766,37.09000015258789,1.1701999870138302,36.77999877929688,-5.266619195361875,37.18000030517578,-0.12519896883776904
5901,2010-01-06,37.61999893188477,37.7400016784668,37.20000076293945,37.33000183105469,5336400.0,-0.002122064441264504,1.037729330559894,0.43938964829640126,62.80483597221496,61.335904264118184,-0.4268915104791091,-0.93122422073548,-1.9767924541120365,-3.5138508243942184,12.073850074885076,0.5400009155273438,0.6986015861395813,0.7724992752075295,-0.6633406953761494,2.2083392457912083,0.05457928991569361,1.4904192604993654,0.5186218612670785,84.34776839765871,28.92593430085182,0.7179199852918393,1,-0.39499855041504617,-1.2499980926513743,-2.2949981689453196,-3.2499980926513743,-6.169998168945323,2,-0.14300896879766156,1.1627994659403764,37.70000076293945,-1.9545442723008766,37.09000015258789,1.1701999870138302,36.77999877929688,-0.14300896879766156
5902,2010-01-07,36.88999938964844,37.59000015258789,36.810001373291016,37.40999984741211,5576700.0,-0.019404560418996297,-1.2941258968792249,-1.7931229528682424,38.313264086772605,59.14810718259402,0.25989311124909875,-0.1448571905235312,-1.1938385976187504,-2.738345280160445,12.966834875251113,0.8099975585937571,0.5666241672455996,0.0019998550415039062,-1.3876401220421428,1.3916398321251506,-0.6928201335003195,0.6968198435833273,1.2188490181579539,20.86942099414526,-29.071025553937545,0.6948199885418248,1,0.33500099182128906,-0.2149982452392578,-1.6374988555908203,-2.519998550415039,-5.079999923706051,3,-0.11168335592439349,1.037729330559894,37.61999893188477,1.1627994659403764,37.70000076293945,-1.9545442723008766,37.09000015258789,-0.11168335592439349
5903,2010-01-08,36.68999862670898,36.97000122070313,36.34000015258789,36.75,5429200.0,-0.0054215442192602215,1.5199850465007616,0.11538715475187517,45.42858575311757,57.96950379726862,0.47189414103512206,0.12785618354705974,-0.9259967829654414,-2.476614324409887,13.37312146543222,0.6300010681152415,0.5142450884382157,-0.2400009155273537,-1.54579364980264,1.0657918187479325,-0.8928972826649968,0.4128954516102894,1.389672843458861,23.972513260000035,-23.55605406740792,0.6528963671376427,1,0.3800010681152415,-0.014997482299797582,-1.4799985885620046,-2.319997787475579,-4.359996795654283,4,-0.12646496493108816,-1.2941258968792249,36.88999938964844,1.037729330559894,37.61999893188477,1.1627994659403764,37.70000076293945,-0.12646496493108816
5904,2010-01-11,36.209999084472656,36.77000045776367,35.95000076293945,36.68000030517578,4901400.0,-0.013082571823453293,1.523070061152388,7.833174391250901,34.520555962572004,55.41214795771533,0.8955765471961712,0.6747411278408322,-0.3462286529117904,-1.94519231567768,13.83678056505431,0.8199996948242188,0.44305122909999994,-0.7405004501342773,-1.9829339395283512,0.5019330392597965,-1.3617171948313143,-0.11928370543724043,1.8000855329919858,14.05397491782929,-29.337357009781233,0.6212167446970353,1,0.6650009155273438,0.46500205993652344,-0.967498779296875,-1.8399982452392578,-2.9699974060058523,0,-0.10770499336615591,1.5199850465007616,36.68999862670898,-1.2941258968792249,36.88999938964844,1.037729330559894,37.61999893188477,-0.10770499336615591
5905,2010-01-12,35.65999984741211,36.13999938964844,35.380001068115234,36.13999938964844,5073900.0,-0.015189153575438596,2.1666626930198922,1.0212729692877085,30.43481065202691,52.02397198020889,1.3474171324807713,1.3141709451662749,0.27631625046794284,-1.34644677981737,14.103519697439411,0.8299980163574219,0.37803602589499974,-1.304499626159668,-2.4767488072797548,-0.13225044503958117,-1.8906242167197078,-0.7183750355996281,2.2264797387810233,11.86435198655158,-27.491916240405164,0.5861245905600421,1,0.9300003051757812,1.0150012969970703,-0.4174995422363281,-1.289999008178711,-1.779998779296875,1,-0.08132365502770378,1.523070061152388,36.209999084472656,1.5199850465007616,36.68999862670898,-1.2941258968792249,36.88999938964844,-0.08132365502770378
5906,2010-01-13,36.27999877929688,36.36000061035156,35.599998474121094,35.83000183105469,3660100.0,0.017386397491242933,1.4918077894789503,-0.9374945362356998,38.72339147634448,49.28431583037808,0.6499764183502137,0.7731934143622539,-0.24309401240819994,-1.9196667704208181,14.282526837319931,0.7600021362304688,0.32102491580572945,-0.7095006942748938,-1.7933824108016125,0.3743810222518249,-1.2514415525382532,-0.16755983601153446,1.4059625254500219,40.72389520452687,0.8238916681490807,0.541940858263361,1,0.3100013732910085,0.3950023651122976,-1.029998779296882,-1.9099979400634837,-2.579998016357436,2,-0.10033074730216351,2.1666626930198922,35.65999984741211,1.523070061152388,36.209999084472656,1.5199850465007616,36.68999862670898,-0.10033074730216351
5907,2010-01-14,35.900001525878906,36.5099983215332,35.790000915527344,36.13000106811523,4536200.0,-0.010474015055227048,-2.199983045818675,-0.5111135600691498,38.97217148663794,47.0356108913973,0.9267714914702196,1.1773237161370957,0.23740687382507986,-1.5064410490161677,15.008399068305309,0.7199974060058594,0.23778998927772932,-1.0664979934692411,-2.2236683156999817,0.09067232876149944,-1.6450831545846114,-0.48791283235387084,1.6014829599374636,32.70442816733789,-10.701715688991428,0.5785851611153704,1,0.6899986267089844,0.7749996185302734,-0.6500015258789062,-1.5300006866455078,-2.460002899169922,3,-0.12395544773811851,1.4918077894789503,36.27999877929688,2.1666626930198922,35.65999984741211,1.523070061152388,36.209999084472656,-0.12395544773811851
5908,2010-01-15,35.86999893188477,36.209999084472656,35.470001220703125,35.91999816894531,6732300.0,-0.0008357268166828691,1.3491955846467778,0.21738841988288096,35.42602699538051,43.592867376824564,0.909789884991028,1.1073718028226125,0.365123345784248,-1.4412907125809014,14.58925560917984,0.7399978637695312,0.12476497909658946,-0.9970005035400291,-2.172757280148069,0.17875627306801078,-1.584878891844049,-0.40912211523600917,1.4617668805155049,35.25166035457541,-8.06345868530373,0.5878783883040193,1,0.7200012207031179,0.805002212524407,-0.6199989318847727,-1.4999980926513743,-1.3199996948242188,4,-0.11318649531192093,-2.199983045818675,35.900001525878906,1.4918077894789503,36.27999877929688,2.1666626930198922,35.65999984741211,-0.11318649531192093
5909,2010-01-19,36.95000076293945,37.02000045776367,35.810001373291016,35.86999893188477,5964100.0,0.030108777898364192,-1.0166702694454688,-21.60036621652845,47.82610798902037,41.38330559712081,-0.2147416695606168,0.023868383775962343,-0.6300025499016542,-2.4785497655597766,14.048700047232595,1.2099990844726562,0.019698305647011694,0.0860012054443331,-1.0885248618295478,1.260527272718214,-0.5012618281926109,0.6732642390812771,0.2256238699180244,95.73172433684721,50.29532297072082,0.5872630336369411,1,-0.3899993896484375,-0.27499961853027344,-1.7000007629394531,-2.5799999237060547,-2.3899993896484375,1,-0.12503379801059655,1.3491955846467778,35.86999893188477,-2.199983045818675,35.900001525878906,1.4918077894789503,36.27999877929688,-0.12503379801059655
5910,2010-01-20,36.4900016784668,36.5099983215332,35.61999893188477,36.36999893188477,6258500.0,-0.012449230716499282,10.125268227552246,0.1111134658585115,43.95975624352348,39.28940784948843,0.06209939793514252,0.43945367320535667,-0.11580266033072917,-1.9754941007626599,13.395855624124408,1.3300018310546804,-0.0499003156782436,-0.3314979553222628,-1.4949639677217448,0.8319680570772192,-0.9132309615220038,0.2502350508774782,0.5419730692113021,65.80651353725978,21.048664677424497,0.581733006199741,1,-0.005001068115234375,0.1849994659423828,-1.095001220703125,-2.1200008392333984,-1.8400001525878906,2,-0.0890654932997128,-1.0166702694454688,36.95000076293945,1.3491955846467778,35.86999893188477,-2.199983045818675,35.900001525878906,-0.0890654932997128
5911,2010-01-21,35.81999969482422,36.650001525878906,35.459999084472656,36.4900016784668,7404400.0,-0.01836124836458841,1.4040412603121881,-5.58322207387661,39.69697460107548,39.44315346218874,0.5027943459507469,1.0482102450481392,0.6033440214696029,-1.2650961014834792,12.51372755570977,1.19000244140625,-0.21144002649290172,-0.9284999847412081,-2.152475673743325,0.29547570426090886,-1.5404878292422666,-0.3165121402401496,1.2000007629394531,23.076941887050825,-19.710215188403037,0.6119878445010598,1,0.3800010681152344,0.9350013732910156,-0.0149993896484375,-1.4499988555908203,-0.9300003051757741,3,-0.05415964944827467,10.125268227552246,36.4900016784668,-1.0166702694454688,36.95000076293945,1.3491955846467778,35.86999893188477,-0.05415964944827467
5912,2010-01-22,34.380001068115234,35.81999969482422,34.34999847412109,35.61999893188477,7721300.0,-0.04020096702895992,-1.26153503057618,1.8507376008472125,34.29321528414732,38.2058900767476,1.731380134780494,2.376950548186784,2.0187394603151603,0.21899113868427378,12.008703423221187,1.470001220703132,-0.4840438125752229,-2.220498657226564,-3.805818578343363,-0.6351787361097649,-3.01315861778496,-1.427838696668168,2.508799438476565,1.1236918241242764,-43.91845130309832,0.7926599605583979,1,1.3049983978271484,1.894998550415039,1.5249996185302734,-0.010000228881835938,0.3600006103515696,4,-0.0197789495069689,1.4040412603121881,35.81999969482422,10.125268227552246,36.4900016784668,-1.0166702694454688,36.95000076293945,-0.0197789495069689
5913,2010-01-25,34.15999984741211,34.97999954223633,33.970001220703125,34.630001068115234,6961500.0,-0.006399104533686528,-1.3764709050273312,0.3790338954894182,30.596032312241178,37.76983189337751,1.7374739245835826,2.507342776105965,2.206238180934271,0.48719908036854065,12.02774750461742,1.0099983215332031,-0.7394949747243302,-2.301999855041501,-4.216031716605507,-0.38796799347749555,-3.2590157858235003,-1.3449839242595019,2.490001678466797,6.2294647290501155,-36.39414348883684,0.9570159307820019,1,1.335000991821289,1.9250011444091797,1.765000343322754,0.21000099182128906,0.6599998474121094,0,-0.021077319201383782,-1.26153503057618,34.380001068115234,1.4040412603121881,35.81999969482422,10.125268227552246,36.4900016784668,-0.021077319201383782
5914,2010-01-26,33.939998626708984,34.290000915527344,33.61999893188477,33.810001373291016,5356300.0,-0.006440316794081968,-1.6274477538259462,-0.27658918252061554,23.743015271567955,37.02629907332653,1.7898331073308285,2.6065947537709633,2.412432133190535,0.7597266125579125,12.219404044375828,0.670001983642571,-0.827167812403502,-2.3605010986328097,-4.548472670131041,-0.1725295271345786,-3.4544868843819216,-1.2665153128836977,2.38840286254883,10.561036992459789,-24.834671121120927,1.093985785749115,1,1.3800010681152344,1.7700004577636719,2.562501907348633,1.220001220703125,1.0,1,0.017972912051667844,-1.3764709050273312,34.15999984741211,-1.26153503057618,34.380001068115234,1.4040412603121881,35.81999969482422,0.017972912051667844
5915,2010-01-27,33.139999389648445,33.68000030517578,32.650001525878906,33.68000030517578,9896900.0,-0.023570986135249328,2.8148038259935855,-4.153940958976411,21.57361081863489,35.120767889136566,2.452706690881726,3.2544800148616773,3.1990370416440683,1.609730183020183,12.446241875890566,1.2899971008300781,-0.9758395343273705,-2.9580003738403278,-5.51747081554776,-0.3985299321328952,-4.237735594694044,-1.6782651529866115,2.809225741577144,12.249946594238459,-16.253317110827354,1.279735220853717,1,1.6950016021728445,2.085000991821282,3.3625011444091726,2.1450004577636648,2.0200004577636648,2,0.042848582069863195,-1.6274477538259462,33.939998626708984,-1.3764709050273312,34.15999984741211,-1.26153503057618,34.380001068115234,0.042848582069863195
5916,2010-01-28,32.889999389648445,33.65999984741211,32.47999954223633,33.290000915527344,6417800.0,-0.007543753910812967,1.0701770823573504,0.7407423105723415,22.97297854594082,33.343079784614666,2.426430309007536,3.3352418424898573,3.403447473952234,1.900964533267448,12.727579110703024,1.1800003051757812,-1.0608397179658837,-2.992000389099111,-5.866143795216367,-0.11785698298185565,-4.429072092157739,-1.5549286860404834,2.5313499647216773,12.275443972493278,-16.483205831636838,1.4370717030586266,1,1.8600006103515554,2.249999999999993,3.6325016021728445,2.3950004577636648,2.170001983642571,3,0.053511771629414895,2.8148038259935855,33.139999389648445,-1.6274477538259462,33.939998626708984,-1.3764709050273312,34.15999984741211,0.053511771629414895
5917,2010-01-29,32.299999237060554,33.240001678466804,32.169998168945305,32.950000762939446,8377800.0,-0.017938588128207256,-1.3516466011603285,1.6249976158232973,21.82285703652417,31.831616455852846,2.7402320756384384,3.7322538280886732,3.930390772688881,2.5202452385085437,12.938897674760419,1.0700035095214986,-1.101129814036348,-3.3380004882812457,-6.5561571528038485,-0.119843823758643,-4.947078820542551,-1.7289221560199408,2.5919071511254828,4.626370269812135,-23.715805012549524,1.6090783322613014,1,2.295000076293938,2.6849994659423757,4.222501754760735,2.9850006103515554,2.8199996948242188,4,0.08018576513203635,1.0701770823573504,32.889999389648445,2.8148038259935855,33.139999389648445,-1.6274477538259462,33.939998626708984,0.08018576513203635
5918,2010-02-01,32.47999954223633,32.540000915527344,32.060001373291016,32.389999389648445,8705500.0,0.005572764997754165,3.571361101524041,-0.13846144817304984,25.10014214709851,29.30650914008375,2.2672118686217644,3.3872574275967935,3.6852237193882047,2.363524567139109,13.662842592781754,0.4799995422363281,-1.2334577376777034,-2.94300022125244,-6.405212235589005,0.5192117930841249,-4.674106228420719,-1.211894214084161,1.867525202101561,18.83400247356654,-10.848101021199273,1.7311060071682818,2,1.8750019073486328,2.450000762939453,4.042501449584961,2.8050003051757812,2.670001983642578,0,0.06958134753947931,-1.3516466011603285,32.299999237060554,1.0701770823573504,32.889999389648445,2.8148038259935855,33.139999389648445,0.06958134753947931
5919,2010-02-02,32.97999954223633,33.130001068115234,32.310001373291016,32.540000915527344,5735700.0,0.015394088886910628,1.2162103646120617,4.888865341415213,31.98925117107062,27.976453020922325,1.279386149924136,2.702096846473424,3.134517217583081,1.8853175282458068,14.021673615160335,0.8199996948242188,-1.3449824511266684,-2.2375001907348633,-5.770281611296383,1.29528122982666,-4.003890901015623,-0.4711094804541034,0.9100205278921862,56.79004787212749,23.827420639489276,1.7663907102807617,2,1.3750019073486328,1.9500007629394531,3.542501449584961,2.3050003051757812,2.240001678466797,1,0.05579139412150291,3.571361101524041,32.47999954223633,-1.3516466011603285,32.299999237060554,1.0701770823573504,32.889999389648445,0.05579139412150291
5920,2010-02-03,32.97999954223633,33.43000030517578,32.540000915527344,32.84999847412109,6732000.0,0.0,-1.3733437771798562,0.2954578951475327,25.806469656112355,26.43306358259309,0.8148191129218603,2.4562907776479364,3.0982394449249,1.8878517948654405,13.727580981852222,0.8899993896484375,-1.454083872931541,-2.001500129699707,-5.4659743238605785,1.4629740644611644,-3.7337372267801427,-0.2692630326192713,0.5440167885246865,57.499940395298374,24.46489526200559,1.7322370970804357,2,0.9600009918212891,1.9500007629394531,3.5825014114379883,2.3050003051757812,2.1800003051757812,2,0.05942993061484292,1.2162103646120617,32.97999954223633,3.571361101524041,32.47999954223633,-1.3516466011603285,32.299999237060554,0.05942993061484292
5921,2010-02-04,32.240001678466804,32.959999084472656,32.200000762939446,32.880001068115234,9450300.0,-0.022437776653751462,-1.1111028694951672,-4.9230317791011755,24.512550506190834,25.346323051709035,1.1103556951992104,2.9223997631715193,3.8022840788556422,2.6160472814023166,13.518798998327524,0.7799987792968821,-1.753688726304162,-2.4724981307983356,-5.909730071906857,0.9647338103101859,-4.191114101352596,-0.7538821602440748,1.1899986267089773,13.13871865054335,-19.11452300685085,1.7186159705542616,2,1.279998779296868,2.6899986267089773,4.3699989318847585,3.0449981689453054,3.249999999999993,3,0.09057065809322151,-1.3733437771798562,32.97999954223633,1.2162103646120617,32.97999954223633,3.571361101524041,32.47999954223633,0.09057065809322151
5922,2010-02-05,32.77000045776367,32.799999237060554,31.85000038146973,32.43000030517578,11881500.0,0.016439167236484753,3.750021457794751,-0.5312507450587761,29.817719069412448,25.259843802505845,0.3665029813704379,2.179667735307632,3.221439622377787,2.068586007835549,13.998629158293104,0.9499988555908239,-2.009702430530197,-1.736499404907228,-5.117631447619601,1.6446326378051452,-3.427065426263411,-0.045933383551044926,0.6599998474121094,58.22785574166281,25.265241712159103,1.6905660213561864,2,0.3000001907348633,2.054999351501465,4.1675004959106445,2.5149993896484375,2.25,4,0.06988101567099037,-1.1111028694951672,32.240001678466804,-1.3733437771798562,32.97999954223633,1.2162103646120617,32.97999954223633,0.06988101567099037
5923,2010-02-08,32.049999237060554,32.790000915527344,32.02000045776367,32.77000045776367,8615600.0,-0.021971352171053726,1.026311298499222,-2.117649698751227,16.530042826753203,24.458402419748648,0.8445369358491632,2.6711812787567695,3.896976873562359,2.7598948007808204,15.169216437662975,0.7700004577636719,-2.2231064015392903,-2.2245006561279226,-5.611550443122027,1.1625491308661857,-3.9180255496249785,-0.5309757626308667,1.0640010833740163,12.658156028369048,-11.853819331303912,1.6935248934970537,2,0.7150011062621999,2.7750005722045827,4.7575016021728445,3.2350006103515554,3.440002441406243,0,0.09578782427159216,3.750021457794751,32.77000045776367,-1.1111028694951672,32.240001678466804,-1.3733437771798562,32.97999954223633,0.09578782427159216
5924,2010-02-09,32.310001373291016,32.65999984741211,31.90999984741211,32.59999847412109,8047700.0,0.008112391339148983,2.6585379469477757,0.4027730682829594,20.64607659609105,24.35534306168822,0.36766862261720945,2.2177240828036844,3.587523005605192,2.508666280246196,16.784942725747133,0.75,-2.27866114144625,-1.769498634338376,-5.136368270282354,1.5973710016056017,-3.4529334523103614,-0.08606381636639071,0.5511989593505859,29.11398822996815,9.419613196142492,1.683434817971989,2,0.44499874114990234,2.514998435974121,4.469999313354492,2.9749984741210938,3.4399986267089844,1,0.08789848442827886,1.026311298499222,32.049999237060554,3.750021457794751,32.77000045776367,-1.1111028694951672,32.240001678466804,0.08789848442827886
5925,2010-02-10,32.759998321533196,33.549999237060554,32.56999969482422,33.450000762939446,9592000.0,0.013927481557279409,1.2022476726043998,2.3793425500849033,27.826069649760697,24.894575406557095,-0.15857608085848796,1.6225137779244179,3.117751606113366,2.0782919485286584,17.362491575331898,1.2399978637695384,-2.2851632944868925,-1.174501609802256,-4.504357224007279,2.155354004402767,-2.839429416904771,0.49042619730025905,-0.9099979400634659,53.52932662694069,32.84746165288016,1.6649278071025115,2,-0.059998512268052195,2.0650014877319407,4.007502555847175,2.5250015258789134,1.9099998474121094,2,0.07509166743616613,2.6585379469477757,32.310001373291016,1.026311298499222,32.049999237060554,3.750021457794751,32.77000045776367,0.07509166743616613
5926,2010-02-11,32.639999389648445,33.15999984741211,32.279998779296875,32.59999847412109,10125400.0,-0.0036629712464263386,-1.588237274063436,-0.05797213622293081,34.40858156789571,26.292989243376155,-0.08690834430062466,1.534505836958708,3.2258453340619297,2.2156585255766927,18.36099746880339,0.8800010681152344,-2.234590109635093,-1.1125005722045813,-4.297319644425286,2.0723185000161237,-2.704910108314934,0.4799089639057712,-0.7559990310668994,46.47056117600476,22.35161184957299,1.5924095361103534,2,0.06000041961669922,2.155001640319817,4.157501220703118,2.6450004577636648,2.3100013732910014,3,0.07720589782127463,1.2022476726043998,32.759998321533196,2.6585379469477757,32.310001373291016,1.026311298499222,32.049999237060554,0.07720589782127463
5927,2010-02-12,31.45000076293945,32.279998779296875,31.28000068664551,32.25,21221400.0,-0.03645829194121841,1.3255856247477107,-19.999523173748468,29.312969630329164,26.761081185957337,1.083812700458548,2.5023234090918542,4.34731136329545,3.417878084669784,19.90839786602673,1.3599987030029332,-2.1121969621735275,-2.079999160766608,-5.254874499793171,1.094876178259959,-3.667436830279893,-0.49256149125332627,2.0999984741211044,7.488994927457362,-18.11240958093082,1.587437669513283,2,0.9649991989135849,2.9849996566772496,5.347499847412113,3.83499908447266,3.7700004577636754,4,0.1284578956286726,-1.588237274063436,32.639999389648445,1.2022476726043998,32.759998321533196,2.6585379469477757,32.310001373291016,0.1284578956286726
5928,2010-02-16,31.809999465942386,31.8700008392334,31.28000068664551,31.5,9113700.0,0.011446699340852184,1.7441726363414414,-0.38749970197649464,34.080706877267744,26.993465153312574,0.6914982432041263,1.9210578783421077,3.918326542580129,3.0681662654886246,21.15012150954682,0.5900001525878871,-1.9926155809370343,-1.5170004844665463,-4.579089044857401,1.5450880759243084,-3.0480447646619773,0.014043795728881037,1.6945998001098665,23.347978755315545,-3.984253864897717,1.5310442801954274,2,0.6050004959106481,2.3400011062622035,5.140001296997067,3.475000381469723,4.699998855590817,1,0.10091169587280557,1.3255856247477107,31.45000076293945,-1.588237274063436,32.639999389648445,1.2022476726043998,32.759998321533196,0.10091169587280557
5929,2010-02-17,32.330001831054695,32.43000030517578,31.959999084472656,32.15999984741211,9213000.0,0.016347135298416138,1.5405544730032064,0.548394440376811,43.6817624031298,28.979608791870074,0.07777643872520912,1.0932412406808183,3.350077148915055,2.5679658909125322,22.47485411481944,0.6200008392333949,-1.787411752730165,-0.7659981727599998,-3.3345728758869626,1.8025765303669594,-2.0502855243234777,0.5182891788034816,1.1301054634094214,46.25558656049375,16.31265153109384,1.28428735156348,2,0.08499813079833984,1.8199987411498952,4.542498588562005,2.9549980163574148,3.539997100830078,2,0.09774202500591112,1.7441726363414414,31.809999465942386,1.3255856247477107,31.45000076293945,-1.588237274063436,32.639999389648445,0.09774202500591112
5930,2010-02-18,33.240001678466804,33.330001831054695,32.470001220703125,32.470001220703125,9614400.0,0.028147225359511197,-1.23376649112466,4.529361606641836,52.47526515398816,32.086577086069774,-0.884475603920535,-0.07665465306343577,2.3852908409208453,1.6894878507308917,23.735323394453506,1.0,-1.605521957859203,0.3065016746521039,-1.7098446897612973,2.3228480390655015,-0.7016715075545932,1.3146748568588045,0.17650348384093917,95.60975110509858,60.811686901856895,1.008173182206699,2,-0.8250017166137695,0.9099988937377859,3.534998893737786,2.0449981689453054,2.269996643066399,3,0.07551137770125926,1.5405544730032064,32.330001831054695,1.7441726363414414,31.809999465942386,1.3255856247477107,31.45000076293945,0.07551137770125926
5931,2010-02-19,33.880001068115234,34.15999984741211,33.560001373291016,33.799999237060554,12324000.0,0.0192538916164684,-1.1428610354223434,0.1038984201217628,61.09552608568932,35.56188897676721,-1.4163174327979178,-0.9164318373777149,1.7010032255559793,1.0896823369025412,25.06458302254955,0.9199981689453054,-1.5040835541039073,1.0435009956359877,-0.5251158410129264,2.612117832284902,0.25919257731153067,1.8278094139604448,-2.600000381469723,90.27781733025418,49.52908174227742,0.7843084183244566,2,-1.1600008010864258,0.26999950408935547,2.752499580383301,1.404998779296875,1.8600006103515625,4,0.023317505192570476,-1.23376649112466,33.240001678466804,1.5405544730032064,32.330001831054695,1.7441726363414414,31.809999465942386,0.023317505192570476
5932,2010-02-22,33.700000762939446,34.209999084472656,33.509998321533196,34.209999084472656,6119800.0,-0.005312877789286352,1.7451100655980771,-6.374833110815074,58.56743017813361,40.232709793587254,-1.2186806733641902,-0.8326794093784216,1.8430594621242093,1.294867422856754,25.230544085455826,0.7000007629394602,-1.3640862741287378,0.8975007057189899,-0.5554652122484995,2.3504666236864757,0.17101774673524517,1.6239836647027346,-2.3624000930786018,82.59390442290278,37.45903292253955,0.7264829589837437,2,-0.955000877380364,0.4499998092651438,2.932499885559089,1.5849990844726634,1.9799995422363352,0,0.03709198729083263,-1.1428610354223434,33.880001068115234,-1.23376649112466,33.240001678466804,1.5405544730032064,32.330001831054695,0.03709198729083263
5933,2010-02-23,33.439998626708984,33.81999969482422,33.200000762939446,33.68000030517578,7906000.0,-0.007715196746119646,1.3846091772732547,0.4705930751796962,53.34301793684679,43.86570327589345,-0.8278267484097483,-0.6633963413207979,2.068728787783712,1.5827899081766645,24.970343755810024,0.6199989318847727,-1.143573444296436,0.6734986305236816,-0.6693538684908731,2.016351129538233,0.002072381016404279,1.344924880030959,-1.987502020263669,65.77775743272569,21.203549162274392,0.671426249507276,2,-0.6949987411499023,0.7100019454956055,3.192502021789551,1.845001220703125,1.9300003051757884,1,0.05322974482936815,1.7451100655980771,33.700000762939446,-1.1428610354223434,33.880001068115234,-1.23376649112466,33.240001678466804,0.05322974482936815
5934,2010-02-24,34.549999237060554,34.630001068115234,33.560001373291016,33.630001068115234,9545200.0,0.033193799519626754,-1.0188719986180688,-3.8332988953350053,59.82478169326778,47.42111572517201,-1.7731325030380631,-1.818594346730059,0.9381976742128018,0.5016995159260844,24.625815674976682,1.19000244140625,-0.9587507586290513,1.7529992103576717,0.2768294560949158,3.2291689646204276,1.0149143332262938,2.4910840874890496,-2.9872025314941446,96.29621126360122,51.15289767034429,0.7380848771313775,2,-1.5949983596801829,-0.39999866485596414,2.082501411437981,0.7350006103515554,1.190002441406243,2,0.056729352467545846,1.3846091772732547,33.439998626708984,1.7451100655980771,33.700000762939446,-1.1428610354223434,33.880001068115234,0.056729352467545846
5935,2010-02-25,34.560001373291016,34.59000015258789,33.540000915527344,33.799999237060554,7735500.0,0.0002894974370861725,1.5609747020348161,0.8260909226609913,65.97795462928616,50.928823843104276,-1.6773433850030628,-1.8095346929606961,0.9208978337903133,0.5346910196218033,23.492997683038084,1.0499992370605469,-0.5910825948508602,1.6920012474060044,0.022439607203871503,3.361562887608134,0.857220427304938,2.526782067507071,-2.8131724059716774,95.10491749051664,44.01660938434645,0.8347808201010649,2,-1.6050004959106445,-0.5950002670288086,2.057499885559082,0.7249984741210938,1.4300003051757812,3,0.0379050204438407,-1.0188719986180688,34.549999237060554,1.3846091772732547,33.439998626708984,1.7451100655980771,33.700000762939446,0.0379050204438407
5936,2010-02-26,34.650001525878906,34.700000762939446,34.060001373291016,34.549999237060554,4792600.0,0.0026041709783450884,5.3999694825386735,0.1315815891180966,63.78299194047737,54.75882632200963,-1.6229066666016934,-1.8560815517641913,0.8116002291421864,0.4859299473347818,22.214741565199684,0.6399993896484304,-0.2627037905157579,1.6940012931823745,-0.1562041566079415,3.544206742972687,0.76889856828722,2.619104018077529,-2.7301822325118152,96.66671752929736,44.561410778493155,0.9251027248951562,2,-1.6600008010864258,-0.6850004196166992,1.9299993515014648,0.9249992370605469,1.0499992370605469,4,0.024819531249139937,1.5609747020348161,34.560001373291016,-1.0188719986180688,34.549999237060554,1.3846091772732547,33.439998626708984,0.024819531249139937
5937,2010-03-01,34.889999389648445,35.0,34.529998779296875,34.630001068115234,4965000.0,0.0069263449697192225,-1.0434706892119383,2.5999237078011332,72.39747700501749,59.016245225092945,-1.4791759853853037,-1.9943453775765008,0.5359977845329951,0.2857919650975873,20.74939925389968,0.470001220703125,-0.01269598932059779,1.8044991493225169,-0.2078363031910868,3.816834601836124,0.7983314230657115,2.8106668755793223,-2.7477655787155655,93.88885239022716,35.27383466185908,1.0061677262568032,3,-1.4099998474121165,-1.3399991989135813,1.5875015258788991,1.200000762939446,0.17000198364257102,0,0.02436234748317423,5.3999694825386735,34.650001525878906,1.5609747020348161,34.560001373291016,-1.0188719986180688,34.549999237060554,0.02436234748317423
5938,2010-03-02,34.740001678466804,35.09999847412109,34.639999389648445,34.68000030517578,5603400.0,-0.004299160613517872,-5.571265088145201,0.23077600246491825,69.50242352843212,61.885207572348754,-0.9720732836265142,-1.756404505963296,0.5995569573895381,0.45985354567333303,19.161128257945627,0.45999908447264204,0.17671226282192976,1.54150133132935,-0.5786009405081174,3.6616036031668173,0.4814501954106163,2.6015524672480836,-2.3119912486272156,76.92324621464144,13.974404554406718,1.0600511359187332,3,-0.9550018310546946,-1.5500020980835032,1.2399978637695241,1.5349979400634695,0.1999969482421804,1,0.027058105391273513,-1.0434706892119383,34.889999389648445,5.3999694825386735,34.650001525878906,1.5609747020348161,34.560001373291016,0.027058105391273513
5939,2010-03-03,34.81999969482422,35.150001525878906,34.610000610351555,34.86999893188477,4098900.0,0.002302763744741032,-1.2978889186490634,-0.833301544917052,67.5768131376684,63.563157348313226,-0.7394855723959068,-1.7828964467476993,0.4596701179563496,0.408620671607963,18.379646332522857,0.5400009155273509,0.5405223762106743,1.5294993400573702,-0.7071662848696789,3.7661649649844193,0.4111665275938492,2.647832152520891,-2.0713506996708517,79.5029996303773,14.72803733360972,1.1183328124635241,3,-0.6449985504150391,-1.6049985885620117,0.970001220703125,1.2650012969970703,0.6500015258789062,2,0.015795498043680523,-5.571265088145201,34.740001678466804,-1.0434706892119383,34.889999389648445,5.3999694825386735,34.650001525878906,0.015795498043680523
5940,2010-03-04,34.939998626708984,35.09000015258789,34.580001831054695,34.880001068115234,4440700.0,0.0034462645874921982,1.8333192048488565,-1.199969481956036,69.62457760016342,64.51082973881036,-0.6626668734684955,-1.8430209524090486,0.2693034102799743,0.30129179418594987,17.95700461912913,0.509998321533196,0.8749942018818331,1.5514983177185044,-0.7968516644120527,3.8998482998490616,0.3773233266532259,2.725673308783783,-1.8551602772540434,80.73368167230706,13.079743612231567,1.1741749910652792,3,-0.7649974822998047,-1.7249975204467773,0.5750007629394531,0.970001220703125,0.0800018310546875,3,0.02289648206071404,-1.2978889186490634,34.81999969482422,-5.571265088145201,34.740001678466804,-1.0434706892119383,34.889999389648445,0.02289648206071404
5941,2010-03-05,35.15999984741211,35.439998626708984,34.93000030517578,35.080001831054695,8381900.0,0.006296543484548112,-1.6841941474677509,1.3333545269581726,87.93455570082786,67.77384368577638,-0.7621546995740189,-1.932106906648869,-0.018025664372096628,0.0904187760850732,17.347514997319973,0.5099983215332031,1.121214216378263,1.6254996299743638,-0.7844749638292754,4.0354742237779995,0.4205123330725442,2.8304869268761834,-1.7860386532578119,69.23089821463753,-5.784262835673502,1.2049872969018185,3,-0.8400001525878906,-1.8000001907348633,-0.12999916076660156,0.2650012969970703,-0.4099998474121094,4,0.023606423056221404,1.8333192048488565,34.939998626708984,-1.2978889186490634,34.81999969482422,-5.571265088145201,34.740001678466804,0.023606423056221404
5942,2010-03-08,35.060001373291016,35.400001525878906,35.02000045776367,35.11999893188477,3850100.0,-0.0028440976835912846,-4.428610354223434,-0.7499880787756072,85.09721918405835,71.30208826879989,-0.5017129143079231,-1.7410135010516612,0.010160490757876062,0.20352742002655333,16.418892940724184,0.3800010681152344,1.244326532188623,1.4110011100769029,-1.062793418790669,3.884795638944478,0.17410384564311698,2.6478983745106888,-1.3554741899279676,55.81410822247715,-24.673451346195925,1.236897264433787,3,-0.5700016021728516,-1.7000017166137695,-0.11500167846679688,0.279998779296875,-0.04000091552734375,0,0.01825440286879143,-1.6841941474677509,35.15999984741211,1.8333192048488565,34.939998626708984,-1.2978889186490634,34.81999969482422,0.01825440286879143
5943,2010-03-09,35.11999893188477,35.61999893188477,35.040000915527344,35.060001373291016,5486200.0,0.0017112822659346438,-10.600137331197212,-1.0,83.45324794010642,73.92747340733752,-0.33340193869957346,-1.6434840154935628,-0.10921528167542505,0.1529705792953493,15.520498385734873,0.579998016357429,1.2548071956610514,1.3174986839294505,-1.1192450409188481,3.754242408777749,0.09912682150530117,2.5358705463535998,-1.1377963175863783,51.92294290042512,-31.53588362283778,1.21837186242415,3,-0.539999008178718,-1.669999122619629,-0.3299999237060618,0.06500053405761008,-0.7299995422363281,1,-0.0017083587818473855,-4.428610354223434,35.060001373291016,-1.6841941474677509,35.15999984741211,1.8333192048488565,34.939998626708984,-0.0017083587818473855
5944,2010-03-10,35.150001525878906,35.349998474121094,35.040000915527344,35.27000045776367,5969600.0,0.0008542880098694194,1.2143080968405564,-2.000063580874636,79.02737888325504,75.37740943555627,-0.3009967466815624,-1.528161389726094,-0.20720873908185666,0.11974559842384735,14.480019704228797,0.30999755859375,1.3095006305127583,1.2055012702941923,-1.195774560223576,3.6067771008119642,0.004863355035304551,2.40613918555308,-0.8729955744149649,54.807815749607755,-25.993949140499183,1.2006379152588853,3,-0.3100013732910156,-1.7000017166137624,-0.5075006484985352,-0.020000457763671875,-1.1500015258789062,2,-0.005974477668665545,-10.600137331197212,35.11999893188477,-4.428610354223434,35.060001373291016,-1.6841941474677509,35.15999984741211,-0.005974477668665545
5945,2010-03-11,35.220001220703125,35.27000045776367,35.0,35.06999969482422,4371500.0,0.0019914563808107744,1.160003662109375,-1.2500238420701275,74.63237923736835,76.5828969129886,-0.2989698425294236,-1.480310638826829,-0.3464324922450146,0.04178836450638812,14.647595715775147,0.2700004577636719,1.4449456908945706,1.152500820159915,-1.2453216057589103,3.5503232460787366,-0.046410392799494105,2.351412033119324,-0.7012565327634306,42.029201842115015,-36.02176684001405,1.1989112129594113,3,-0.1450023651123047,-1.7700014114379812,-0.5775003433227539,-0.09000015258789062,-1.4000015258789062,3,0.007098239390549654,1.2143080968405564,35.150001525878906,-10.600137331197212,35.11999893188477,-4.428610354223434,35.060001373291016,0.007098239390549654
5946,2010-03-12,35.15999984741211,35.27000045776367,35.110000610351555,35.220001220703125,6262400.0,-0.0017036164455254132,1.0000000000000888,-0.4000050862112812,78.07692194831397,77.21394635113266,-0.1777049200557812,-1.2878667912395656,-0.35842442179712464,0.0946799082715728,14.546086860722628,0.15999984741211648,1.4361463886045698,0.9664994239807143,-1.3797697141049383,3.3127685620663634,-0.20663514506210845,2.139633993023537,-0.4430293955622986,25.806471460477525,-49.53541834712843,1.173134569042825,3,-0.05999946594237571,-1.7100000381469656,-0.7249994277954102,-0.029998779296875,-0.22999954223632812,4,-0.003981780155176584,1.160003662109375,35.220001220703125,1.2143080968405564,35.150001525878906,-10.600137331197212,35.11999893188477,-0.003981780155176584
5947,2010-03-15,35.4900016784668,35.560001373291016,35.0,35.150001525878906,3933100.0,0.009385717647520941,1.3333412806268825,-5.666539513001462,88.38959658477206,79.31252113517043,-0.46225722742403974,-1.3699197150735287,-0.7571021532537543,-0.24026569878001425,13.709758298192176,0.5600013732910156,1.3904469891548743,1.094501209259036,-0.9309523135429743,3.1199547320610463,0.0817744478580309,2.107227970660041,-0.6104861002106929,79.03266493979444,2.378490120698345,1.012726761401006,3,-0.3900012969970632,-2.040001869201653,-1.2650012969970703,-0.3600006103515625,-0.5700035095214915,0,-0.020850990235815825,1.0000000000000888,35.15999984741211,1.160003662109375,35.220001220703125,1.2143080968405564,35.150001525878906,-0.020850990235815825
5948,2010-03-16,35.02000045776367,35.68000030517578,34.93000030517578,35.459999084472656,5818800.0,-0.013243200858688464,-1.4193590067003428,-1.2941130271853156,61.576391707632276,78.64580764294418,0.05770720837125509,-0.6820730854157233,-0.34975901886569716,0.2258406640597812,12.87650166636381,0.75,1.355456910711645,0.4639999389648466,-1.1696381612237658,2.097638039153459,-0.3528191111294632,1.2808189890591564,0.5999984741211009,12.000020345052082,-59.60140819969071,0.8168190500943067,3,0.1100006103515625,-1.5399999618530273,-1.072500228881836,0.005000114440917969,0.9500007629394531,1,0.0,1.3333412806268825,35.4900016784668,1.0000000000000888,35.15999984741211,1.160003662109375,35.220001220703125,0.0
5949,2010-03-17,35.4900016784668,36.08000183105469,35.45000076293945,35.61000061035156,8350000.0,0.01342093702340108,-5.299986648610502,0.27272569640116867,68.67472094469757,78.54026801455908,-0.3433683853846503,-0.9520065538519447,-0.888242544453945,-0.23578165683368013,12.91702812312368,1.0600013732910156,1.2539590091577395,0.7760011672973661,-0.5294273292412797,2.081429663836012,0.12328691902804678,1.4287154155666855,-0.5600013732910156,48.69570697856474,-19.109289492848532,0.6527142482693227,3,0.0149993896484375,-1.8100004196166992,-1.6950016021728516,-0.46500110626220703,0.7599983215332031,2,-0.030994709405318677,-1.4193590067003428,35.02000045776367,1.3333412806268825,35.4900016784668,1.0000000000000888,35.15999984741211,-0.030994709405318677
5950,2010-03-18,35.75,35.95000076293945,35.560001373291016,35.720001220703125,4227000.0,0.007325959685455796,-1.2285776566757494,-0.24999205264329083,70.67669388586295,76.62272781289633,-0.5323691909935349,-1.069135700005134,-1.2347790759826722,-0.49155225913133194,14.030987022069652,0.45999908447265625,1.1951735035934732,0.9104995727539062,-0.27540889192400897,2.0964080374318215,0.3175453404149522,1.5034538050928603,-0.8199996948242188,71.30422667896214,6.854682880187468,0.5929542323389559,3,-0.24499893188476562,-2.0699987411499023,-1.9600000381469727,-0.7249994277954102,0.40000152587890625,3,-0.04895104895104896,-5.299986648610502,35.4900016784668,-1.4193590067003428,35.02000045776367,1.3333412806268825,35.4900016784668,-0.04895104895104896
5951,2010-03-19,34.669998168945305,35.95000076293945,34.5,35.86000061035156,16351100.0,-0.030209841428103346,1.1167851912078366,-39.66836215666351,46.85712541852658,72.37382850561502,0.526146240260843,0.077034932597833,-0.2530703082668495,0.5926672320951241,14.71750939517052,1.4500007629394531,1.1273272551617382,-0.20900211334229368,-1.309928702582397,0.8919244758978095,-0.7594654079623453,0.34146118127775793,1.410003662109382,10.759365312369779,-47.902247466234996,0.5504632946200532,3,0.6200027465820384,-0.9899969100952077,-0.9074983596801687,0.35500240325928445,0.6700019836425852,4,-0.02451683066088106,-1.2285776566757494,35.75,-5.299986648610502,35.4900016784668,-1.4193590067003428,35.02000045776367,-0.02451683066088106
5952,2010-03-22,34.950000762939446,35.060001373291016,34.59999847412109,34.610000610351555,4895900.0,0.008076221770468628,-1.5555402498596391,-0.2857138277683729,52.8925454820592,68.97819489916535,0.2557991477547361,-0.11016757874772054,-0.606605233385821,0.3238224456214951,15.49292162708541,0.460002899169929,1.0404250174574656,0.008500480651846942,-0.9422956552684596,0.9592966165721535,-0.4668975873083028,0.48389854861199666,1.0984010314941486,28.481027939003095,-26.71930483435104,0.47539806796015194,3,0.34000015258789773,-1.2699995040893484,-1.2025003433227468,0.07499980926514382,0.520000457763679,0,-0.0005722591509890185,1.1167851912078366,34.669998168945305,-1.2285776566757494,35.75,-5.299986648610502,35.4900016784668,-0.0005722591509890185
5953,2010-03-23,35.220001220703125,35.41999816894531,34.689998626708984,35.2599983215332,8504500.0,0.007725334817445306,3.055589111061661,-0.11763847905844338,55.23561202805693,66.33466524858777,0.001649224125223725,-0.25294593509623553,-0.9420690619269294,0.07464668549536668,16.70354193521737,0.7299995422363281,0.8514769227300647,0.1895008087158203,-0.45264989119749544,0.8316515086291361,-0.13157454124083756,0.5105761586724782,0.7974325378418001,45.56964470240567,-6.285719256532303,0.3210753499566561,3,0.06999969482421875,-1.5399999618530273,-1.7950010299682617,-0.48000049591064453,-0.26000213623046875,1,-0.00851797391708975,-1.5555402498596391,34.950000762939446,1.1167851912078366,34.669998168945305,-1.2285776566757494,35.75,-0.00851797391708975
5954,2010-03-24,36.5099983215332,37.29999923706055,36.47999954223633,37.11999893188477,16778000.0,0.036626832939227416,-1.4477669726024278,15.251120648545719,65.7314425502637,65.3456722833539,-1.2014946935679376,-1.4636163378292153,-2.2684151800407406,-1.1689298415294616,17.917211736492323,2.079998016357422,0.7254635973343682,1.381497955322267,0.4959828104152493,2.267013100229285,0.9387403828687582,1.824255527775776,-2.009998321533203,71.78567390051539,22.60902430209873,0.44275757245350955,3,-0.6099987030029297,-1.8799991607666016,-3.2274980545043945,-1.7699975967407227,-2.9099998474121165,2,-0.014790389637229673,3.055589111061661,35.220001220703125,-1.5555402498596391,34.950000762939446,1.1167851912078366,34.669998168945305,-0.014790389637229673
5955,2010-03-25,35.86999893188477,36.790000915527344,35.86000061035156,36.65999984741211,6566400.0,-0.017529428076444642,-1.2963039710647275,1.2950821722490165,56.561909462699255,62.95511534050783,-0.5136082338860248,-0.759376828927735,-1.6552202624856633,-0.49709683344568134,18.89913915687451,0.9300003051757812,0.6064564248601059,0.6759986877441477,-0.22610125176571927,1.5780986272540147,0.22494871798921423,1.1270486574990812,-1.3139989471435598,48.92854661356995,2.1940838711199504,0.45104996975493356,3,0.030000686645500707,-0.9849987030029368,-2.587498664855964,-1.1299982070922923,-2.279998779296882,3,0.010593841076963262,-1.4477669726024278,36.5099983215332,3.055589111061661,35.220001220703125,-1.5555402498596391,34.950000762939446,0.010593841076963262
5956,2010-03-26,35.5099983215332,36.11000061035156,35.25,35.849998474121094,6049100.0,-0.010036259299454953,-1.0000088714220445,0.430379441219933,53.9682229987661,59.13051827539606,-0.11034301313679151,-0.3495664010921189,-1.3467474895691112,-0.09745248368458448,19.548213879333794,0.8600006103515625,0.5291706582464428,0.27299823760986186,-0.601483971185246,1.1474804464049697,-0.1642428667876885,0.7102393420074122,-0.8991183517456065,33.703688528643596,-11.391416215880035,0.43724110439755315,3,0.3900012969970703,-0.2599983215332031,-2.2274980545043945,-0.7699975967407227,-2.3699989318847585,4,0.0180231831764861,-1.2963039710647275,35.86999893188477,-1.4477669726024278,36.5099983215332,3.055589111061661,35.220001220703125,0.0180231831764861
5957,2010-03-29,35.7400016784668,36.0099983215332,35.599998474121094,35.599998474121094,5055700.0,0.006477143559708853,-4.857006621072995,-0.41177394562936864,55.30823215260842,58.434056102615635,-0.336545913825951,-0.5403275169639272,-1.6144180957461174,-0.28495447629843085,19.945271590929053,0.5,0.48685768108829564,0.4605014801025362,-0.42551762529407,1.3465205854991424,0.017491927404236662,0.9035110328008358,-1.0753393233337434,40.22999257522698,-3.836141345687956,0.44300955269830167,3,0.15999794006347656,-0.4900016784667969,-2.3050012588500977,-1.0000009536743164,-2.7800025939941406,0,-0.011191983970160413,-1.0000088714220445,35.5099983215332,-1.2963039710647275,35.86999893188477,-1.4477669726024278,36.5099983215332,-0.011191983970160413
5958,2010-03-30,35.68000030517578,35.900001525878906,35.290000915527344,35.779998779296875,3469800.0,-0.001678829615924915,2.588197015595198,-0.7142584670717419,54.514462031156974,56.86069400111112,-0.19341804211558156,-0.4282496114581775,-1.5925905887224303,-0.18460455257694264,20.128577643919463,0.6100006103515625,0.44055501236056216,0.3535001754760714,-0.5114979837590354,1.2184983347111782,-0.07899890414148558,0.7859992550936283,-0.962631212404176,20.9756324491296,-20.834034747066134,0.4324990796175535,3,0.2199993133544922,-0.43000030517578125,-2.2325000762939453,-0.9399995803833008,-3.1899986267089773,1,-0.005885624514476051,-4.857006621072995,35.7400016784668,-1.0000088714220445,35.5099983215332,-1.2963039710647275,35.86999893188477,-0.005885624514476051
5959,2010-03-31,35.36999893188477,35.70000076293945,35.27000045776367,35.61999893188477,4436700.0,-0.008688379221959752,1.0975437290659453,2.5000381475547417,51.227474756556056,54.69966965341036,0.10926074505239569,-0.07898035202578768,-1.3599694009848449,0.15078024177514493,20.263432400804067,0.43000030517578125,0.32320775993462547,0.015998840332038355,-0.8155220390152209,0.8475197196792976,-0.3997615993415877,0.43175928000566444,-0.6009772362273864,7.792133801666045,-32.58568165942026,0.4157604396736293,3,0.5300006866455007,0.05000114440917258,-1.9224987030029368,-0.6299982070922923,-2.9500007629394673,2,-0.011591740452175037,2.588197015595198,35.68000030517578,-4.857006621072995,35.7400016784668,-1.0000088714220445,35.5099983215332,-0.011591740452175037
5960,2010-04-01,35.7400016784668,35.880001068115234,35.2400016784668,35.540000915527344,5467700.0,0.010460920490684034,1.6666666666666667,-0.8000030517578125,54.51713876912692,55.550782247921504,-0.29313577046789874,-0.4068344771608281,-1.7898188664870531,-0.2048422456839063,20.51502338413403,0.6399993896484375,0.34746455345320015,0.34600143432616903,-0.4786041031178314,1.1706069717701695,-0.06630133439583119,0.7583042030481693,-0.9203604319813508,57.4713349264464,14.620366531953266,0.4123027687220005,4,0.20999717712402344,-0.32000160217285156,-2.1875009536743164,-1.0000009536743164,-1.4600028991699219,3,-0.05987697548528803,1.0975437290659453,35.36999893188477,2.588197015595198,35.68000030517578,-4.857006621072995,35.7400016784668,-0.05987697548528803
5961,2010-04-05,35.9900016784668,36.06999969482422,35.65999984741211,35.68000030517578,5267100.0,0.006994963297682899,-1.3428409499623983,1.5500009536706785,53.94321045297341,55.6675228002453,-0.3757124015373279,-0.6234280548472668,-2.0763950021800497,-0.4380639122719927,20.49053985813084,0.4099998474121094,0.3164355009123696,0.5545013427734347,-0.3033901067324365,1.4123927922793058,0.12555561802049908,0.9834470675263702,-1.1207532721698499,90.3616617412526,49.93575642837067,0.42894572475293463,4,0.00499725341796875,-0.3100013732910156,-2.530000686645508,-1.2500009536743164,-2.190002441406243,0,-0.06668522961794843,1.6666666666666667,35.7400016784668,1.0975437290659453,35.36999893188477,2.588197015595198,35.68000030517578,-0.06668522961794843
5962,2010-04-06,35.70000076293945,35.93000030517578,35.54999923706055,35.560001373291016,4211400.0,-0.008057818894208424,-3.749904634751097,0.4516089337353104,55.51947287916226,55.69906289481256,0.03560871408798505,-0.2983164287854052,-1.7806716168948924,-0.16154152307281322,20.408452912073795,0.44000244140625,0.24643443112161378,0.23250045776367045,-0.6140871576483846,1.0790880731757255,-0.19079334994235353,0.6557942654696944,-0.7821373400272336,55.421708896538725,10.929193100108307,0.42329380770602615,4,0.5699996948242188,0.1999988555908203,-2.2224998474121094,-0.9600000381469727,-0.9000015258788991,1,-0.07170872040844811,-1.3428409499623983,35.9900016784668,1.6666666666666667,35.7400016784668,1.0975437290659453,35.36999893188477,-0.07170872040844811
5963,2010-04-07,35.060001373291016,35.63999938964844,34.950000762939446,35.560001373291016,6632100.0,-0.017927153388546335,1.0909174980059633,-3.571444141689373,46.60347817912056,53.573733520241106,0.7269744730428869,0.35516723736451183,-1.1351762393878317,0.45872590259463664,19.801902815581222,0.7500000000000071,0.32567763776870606,-0.4044990539550781,-1.2566781177796358,0.44768000986947953,-0.8305885858673605,0.021590477957204257,2.2399978637695312,9.82149243360945,-32.72908669822502,0.4260895319122805,4,0.8099994659423828,0.8399982452392578,-1.54500150680542,-0.32000064849853516,-0.6500015258789062,2,-0.059897381818648676,-3.749904634751097,35.70000076293945,-1.3428409499623983,35.9900016784668,1.6666666666666667,35.7400016784668,-0.059897381818648676
5964,2010-04-08,34.939998626708984,35.080001831054695,34.630001068115234,35.029998779296875,5726800.0,-0.0034227821415161452,3.7366941717357522,0.18000030517578125,43.45719259864113,52.1176538686791,0.6714640384386996,0.4834153768244107,-1.0038662499884339,0.5689562182870347,19.11787321611656,0.45000076293946023,0.36078531360262645,-0.5140016555786104,-1.387407694127134,0.35940438296991317,-0.9507046748528722,-0.07729863630434863,2.3130006408691415,21.52762876602373,-16.66761756387516,0.4367030192742612,4,0.43000221252441406,0.9600009918212891,-1.4524989128112793,-0.1999979019165039,-1.2199974060058594,3,-0.07012012148075308,1.0909174980059633,35.060001373291016,-3.749904634751097,35.70000076293945,-1.3428409499623983,35.9900016784668,-0.07012012148075308
5965,2010-04-09,35.470001220703125,35.470001220703125,34.439998626708984,34.56999969482422,7205500.0,0.015168935742000622,1.288890772686814,-10.0,57.092207215981716,52.4647632261475,0.08801003111031491,-0.028351106819201277,-1.4903794815811153,0.03711369810474707,18.537843522893972,1.0300025939941406,0.38070729967534334,0.0035009384155273438,-0.86293234118898,0.8699342180200347,-0.4297157013867263,0.436717578217781,1.6780781188964866,63.19030178214115,20.63544195571764,0.43321663980225456,4,-0.21500205993652344,0.3999977111816406,-1.7750000953674316,-0.7300004959106445,-1.6599998474121094,4,-0.08598824208603617,3.7366941717357522,34.939998626708984,1.0909174980059633,35.060001373291016,-3.749904634751097,35.70000076293945,-0.08598824208603617
5966,2010-04-12,35.02000045776367,35.540000915527344,34.90999984741211,35.41999816894531,5690600.0,-0.012686798631312057,-1.0322650111672378,-0.4444411477980757,50.602405683295544,51.94189361844606,0.5153943121656539,0.43281408292875767,-0.9931622677039655,0.468268725774152,17.956127496317343,0.6300010681152344,0.21546407965293923,-0.4394998550415039,-1.3185299507235868,0.439530240640579,-0.8790149028825454,1.5192799537544488e-05,1.965594039062502,38.92625353627159,-5.18541730093979,0.43951504784104095,4,0.2349987030029297,0.8499984741210938,-1.3249993324279785,-0.48000049591064453,-1.7400016784667969,0,-0.021130830062646266,1.288890772686814,35.470001220703125,3.7366941717357522,34.939998626708984,1.0909174980059633,35.060001373291016,-0.021130830062646266
5967,2010-04-13,34.75,35.09000015258789,34.509998321533196,34.860000610351555,5825700.0,-0.007709893039245075,1.0350952336336263,0.2750030994592458,45.9552479876039,50.99086983582905,0.7042546648036421,0.6793642977375498,-0.6590889086092062,0.7128718898064079,16.884933547761744,0.5800018310546946,0.13409758404966254,-0.6725002288818374,-1.6066901458577476,0.2616896880940729,-1.1395951873697925,-0.20540527039388223,2.082858744619145,25.83343134979798,-17.346378740690607,0.46709495848795546,4,0.5049991607666016,1.1199989318847656,-0.9100003242492676,-0.21000003814697266,-1.8699989318847656,1,-0.027338151451494874,-1.0322650111672378,35.02000045776367,1.288890772686814,35.470001220703125,3.7366941717357522,34.939998626708984,-0.027338151451494874
5968,2010-04-14,35.02000045776367,35.040000915527344,34.56999969482422,34.630001068115234,5037400.0,0.007769797345717144,1.1860506378524156,-3.5454293244557706,34.446838908825015,49.12635474163671,0.36966160175987994,0.43148637055821837,-0.866360827342703,0.4173492936379688,15.617553909117895,0.470001220703125,0.09717006530412675,-0.4024997711181655,-1.3366896880940757,0.5316901458577448,-0.8695947296061206,0.06459518736978964,1.6692866797808605,52.72732947471728,12.622096181396614,0.46709495848795546,4,0.2349987030029297,0.8499984741210938,-1.0950007438659668,-0.48000049591064453,-3.280000686645508,2,-0.006282159275481813,1.0350952336336263,34.75,-1.0322650111672378,35.02000045776367,1.288890772686814,35.470001220703125,-0.006282159275481813
5969,2010-04-15,34.389999389648445,35.09999847412109,34.169998168945305,35.09000015258789,9548000.0,-0.017989750424905027,1.5833434882353763,-1.7948765601157923,34.51889106047385,46.904327218453034,0.9454554088479696,1.0275348864455367,-0.1957775216131381,1.022855530113013,14.020991828067626,0.9300003051757812,0.011879661640136874,-0.9775007247924705,-2.0183887657109736,0.06338731612603254,-1.497944745251722,-0.457056704333219,2.164330437245958,16.05845106894938,-21.983449178902113,0.5204440204592503,4,0.729999542236321,1.344999313354485,-0.3749995231628489,0.15000057220458274,-2.2099990844726634,3,0.0005815777295328228,1.1860506378524156,35.02000045776367,1.0350952336336263,34.75,-1.0322650111672378,35.02000045776367,0.0005815777295328228
5970,2010-04-16,34.0,34.580001831054695,33.529998779296875,34.540000915527344,12718300.0,-0.01134048841436841,2.3870916138558487,0.7714290385338578,34.30360602640772,44.72214894883462,1.1875643015657076,1.3488633996036157,0.23110899649554995,1.3935078084051185,12.594423333446658,1.0500030517578196,-0.08145622887109027,-1.2800001144409165,-2.469161959098308,-0.09083826978352505,-1.8745810367696123,-0.6854191921122208,2.3635832942584756,23.383120457004043,-14.579326838070553,0.5945809223286951,4,0.7299995422363281,1.414999008178711,0.14499998092651367,0.5399999618530273,-2.3700008392333984,4,-0.008235258214614016,1.5833434882353763,34.389999389648445,1.1860506378524156,35.02000045776367,1.0350952336336263,34.75,-0.008235258214614016
5971,2010-04-19,33.81999969482422,34.200000762939446,33.31999969482422,33.810001373291016,6817200.0,-0.005294126622817141,1.2857157011855516,-0.01851537885531019,29.83196947609764,41.86798190404967,1.1481156222170839,1.5409228048620136,0.4705213362859837,1.5577080259702072,13.086992404624953,0.8800010681152273,-0.1404177610056223,-1.4175004959106445,-2.7505126743380472,-0.08448831748324181,-2.0840065851243423,-0.7509944066969467,2.260225147938094,28.08990690417828,-9.189735322824614,0.6665060892137001,4,0.6599998474121094,1.489999771118164,0.44249963760375977,0.7200002670288086,-2.2700004577636683,0,-0.00029563340104743485,2.3870916138558487,34.0,1.5833434882353763,34.389999389648445,1.1860506378524156,35.02000045776367,-0.00029563340104743485
5972,2010-04-20,34.93000030517578,35.139999389648445,34.09999847412109,34.189998626708984,8632000.0,0.032820834428376244,-1.2608666807644264,74.01259061426936,43.545625254422,41.528220467972055,-0.0923025733215681,0.45254942804452725,-0.583030046757159,0.4281422619566584,13.155686284043266,1.3199996948242259,-0.23456781683650973,-0.306499862670897,-1.6404498522598274,1.0274501269180334,-0.9734748574653622,0.3604751321235682,0.8189975198339567,88.46158683048874,47.09051713269328,0.6669749947944668,4,-0.5,0.37999916076660156,-0.6550002098083425,-0.3900003433227539,-3.9899997711181676,1,-0.04723737507767545,1.2857157011855516,33.81999969482422,2.3870916138558487,34.0,1.5833434882353763,34.389999389648445,-0.04723737507767545
5973,2010-04-21,34.919998168945305,35.09000015258789,34.790000915527344,34.799999237060554,6889200.0,-0.0002863480144027486,-3.2858388511948555,0.16216035095133322,45.916518567698816,41.80147890897846,-0.1164995502209436,0.46264368248329646,-0.49231970558806637,0.4261463220511459,12.760292051573607,0.2999992370605469,-0.35287465219143144,-0.3015018463134851,-1.6429589047657416,1.0399552121387714,-0.9722303755396169,0.3692266829126467,0.5375198804421686,87.9120188135863,40.54634119520824,0.6707285292261294,4,-0.48999786376952414,0.3900012969970774,-0.6449980735778666,-0.37999820709227805,-2.7199974060058594,2,-0.05841916402631031,-1.2608666807644264,34.93000030517578,1.2857157011855516,33.81999969482422,2.3870916138558487,34.0,-0.05841916402631031
5974,2010-04-22,35.970001220703125,36.02000045776367,35.0,35.40999984741211,11650000.0,0.030068817491851974,2.0909111926711557,4.66671964904528,51.857827352981964,41.219881146422935,-1.1231421508212307,-0.6639288403069656,-1.4561313252113024,-0.6333836274590396,10.724410518162703,1.1000022888183665,-0.44451178810011527,0.775501060485837,-0.4754442464319766,2.0264463674036506,0.1500284070269302,1.4009737139447438,-2.6500015258789062,98.14817692843488,49.9102191729058,0.6254726534589053,4,-1.3000011444091797,-0.6600017547607422,-1.6650004386901855,-1.4300012588500977,-3.8899993896484304,3,-0.11759803464088614,-3.2858388511948555,34.919998168945305,-1.2608666807644264,34.93000030517578,1.2857157011855516,33.81999969482422,-0.11759803464088614
5975,2010-04-23,36.25,36.290000915527344,35.720001220703125,35.84000015258789,6528500.0,0.007784230464126685,1.3265213972643264,0.732140789231681,52.090014406279145,41.385171004532225,-1.4313883079159453,-0.9633928654023833,-1.6594149475904558,-0.9087638430145688,9.590127985426498,0.5699996948242188,-0.41449528652607626,1.0364997863769503,-0.26804014421701794,2.3410397169709185,0.3842298210799626,1.688769751673938,-2.8760002899169947,98.65316838092498,53.440866261885304,0.6522699652969854,4,-1.4449996948242188,-0.9400005340576172,-1.657498836517334,-1.7100000381469727,-4.119998931884766,4,-0.11227585365032322,2.0909111926711557,35.970001220703125,-3.2858388511948555,34.919998168945305,-1.2608666807644264,34.93000030517578,-0.11227585365032322
5976,2010-04-26,36.150001525878906,36.349998474121094,35.9900016784668,36.209999084472656,5610500.0,-0.002758578596444017,1.1176510187595368,-0.14633556322630467,53.73134328358208,42.249181592974246,-1.2898879860054606,-0.856923452898755,-1.4784130911097506,-0.7998912703947525,9.219687276546274,0.3599967956542969,-0.35003891163144374,0.9045011520385771,-0.46065235155116824,2.2696546556283224,0.22192440024370796,1.5870779038334462,-2.659361767578126,91.1112467447917,45.24098058244763,0.6825767517948725,4,-1.31500244140625,-0.8400020599365234,-1.5575003623962402,-1.610001564025879,-3.210002899169922,0,-0.12503463829390282,1.3265213972643264,36.25,2.0909111926711557,35.970001220703125,-3.2858388511948555,34.919998168945305,-0.12503463829390282
5977,2010-04-27,35.34000015258789,36.0,35.189998626708984,35.90999984741211,6938700.0,-0.022406676047057816,1.160003662109375,9.500381485249237,52.258050225928066,44.228205072652365,-0.43291997230709,-0.08266392009396384,-0.5567874260810228,-0.006712456915607845,8.475976057509222,0.9600028991699219,-0.4449275182090915,0.11449985504150106,-1.2317391967419127,1.4607389068249148,-0.5586196708502058,0.7876193809332079,-1.6777988713378917,35.25641652646817,-14.546963991445594,0.673119525891706,4,-0.5050010681152344,-0.030000686645507812,-0.8549990653991699,-0.8000001907348633,-2.4399986267089844,1,-0.10724394168543327,1.1176510187595368,36.150001525878906,1.3265213972643264,36.25,2.0909111926711557,35.970001220703125,-0.10724394168543327
5978,2010-04-28,35.470001220703125,35.61000061035156,35.049999237060554,35.47999954223633,5290000.0,0.003678581424842342,3.148151287811304,0.017540924361874422,54.267324439759506,46.422475448128544,-0.5502391027395461,-0.24159073524775465,-0.5829577373848593,-0.15454761143168838,8.062239320063219,0.5600013732910085,-0.4610537497279097,0.25500087738036825,-1.0795373625175984,1.5895391172783349,-0.41226824256861505,0.9222699973293516,-1.6465321078808586,34.81494458792746,-17.798222058599194,0.6672691199489817,4,-0.6350021362304688,-0.1600017547607422,-0.9850001335144043,-0.9600000381469727,-3.8800010681152344,2,-0.12771357571878073,1.160003662109375,35.34000015258789,1.1176510187595368,36.150001525878906,1.3265213972643264,36.25,-0.12771357571878073
5979,2010-04-29,34.959999084472656,35.560001373291016,34.540000915527344,35.27000045776367,10958300.0,-0.014378407631201018,1.2921276075933632,31.005341472720335,45.880441789293485,47.70879053289364,0.05489299912075296,0.24888056329804442,0.010325856337736639,0.34245732004947627,7.851512572830442,1.0200004577636719,-0.43458925851484054,-0.23450126647949077,-1.5716080862982267,1.1026055533392451,-0.9030546763888552,0.43405214342987364,-0.9849382099724622,23.204350025290847,-26.911301058265604,0.668553409909367,4,-0.125,0.35000038146972656,-0.47499799728393555,-0.524998664855957,-3.89999961853027,3,-0.07894732247744973,3.148151287811304,35.470001220703125,1.160003662109375,35.34000015258789,1.1176510187595368,36.150001525878906,-0.07894732247744973
5980,2010-04-30,33.59999847412109,34.990001678466804,33.560001373291016,34.970001220703125,12735800.0,-0.0389016203079825,1.0283639590502678,4.419344121085361,39.99999999999998,48.838571702216115,1.5110940899790748,1.518174818590353,1.4101851782294048,1.6734368638981536,7.764732158462071,1.4300003051757884,-0.39791901022979914,-1.487501716613778,-2.974865575207758,-0.00013785801979793177,-2.231183645910768,-0.743819787316788,2.750000000000007,1.4335893330559772,-48.02797149883696,0.7436819292969887,4,1.355001449584968,1.4550018310546946,1.6650009155273509,0.6900014877319407,-2.5999984741210866,4,-0.04523799738375289,1.2921276075933632,34.959999084472656,3.148151287811304,35.470001220703125,1.160003662109375,35.34000015258789,-0.04523799738375289
5981,2010-05-03,33.59000015258789,33.959999084472656,33.400001525878906,33.68000030517578,8863200.0,-0.00029756910676337345,-1.382981486441517,0.06569341033251808,41.52047859895923,48.61355540716469,1.6595560222509889,1.411521470869772,1.4401155803932326,1.6561370979661802,7.517823797917958,0.55999755859375,-0.3141219785821008,-1.377499961853026,-2.943466318282404,0.18846639457635206,-2.1604831400677114,-0.5945167836383405,2.7041983795166047,7.307643777491513,-43.2779174712841,0.7829831782146882,5,1.2849998474121094,1.2449989318847656,1.802499771118164,0.6999998092651367,-2.8600006103515625,0,-0.04346528960525098,1.0283639590502678,33.59999847412109,1.2921276075933632,34.959999084472656,3.148151287811304,35.470001220703125,-0.04346528960525098
5982,2010-05-04,33.139999389648445,33.169998168945305,32.220001220703125,33.11999893188477,11030000.0,-0.013396866951332131,22.750512612663833,-0.22222693171703473,36.60969442788579,47.57946383607436,2.0438786375660953,1.7496027819307685,1.9110331677421826,2.080576332219387,7.737504524076484,1.3699989318847656,-0.20485867807472147,-1.699500656127924,-3.42385938284837,0.024858070592522097,-2.5616800194881506,-0.8373212927676974,3.038431262207027,27.138593940594447,-22.218669394241985,0.8621793633602242,5,1.1450004577636648,1.1450004577636648,2.435000419616692,1.1500005722045827,-1.420000076293956,1,-0.006035026150360556,-1.382981486441517,33.59000015258789,1.0283639590502678,33.59999847412109,1.2921276075933632,34.959999084472656,-0.006035026150360556
5983,2010-05-05,32.959999084472656,33.580001831054695,32.540000915527344,32.68000030517578,12226200.0,-0.005431512024469565,-2.714305177111742,13.999618539004388,39.11720920078406,46.16383959694125,2.1418537509938105,1.8595496174122417,2.118671866016058,2.237381407834512,8.615775097838371,1.0400009155273509,-0.05306053198435734,-1.774500846862793,-3.687729827845075,0.13872813411948925,-2.731115337353934,-0.8178863563716519,2.9809258015136777,22.155623651578814,-30.116047304209282,0.95661449049114,5,1.3250007629394531,1.3250007629394531,2.6150007247924805,1.330000877380371,-1.2299995422363281,2,-0.001820314328285777,22.750512612663833,33.139999389648445,-1.382981486441517,33.59000015258789,1.0283639590502678,33.59999847412109,-0.001820314328285777
5984,2010-05-06,32.490001678466804,33.740001678466804,30.239999771118164,32.799999237060554,14650200.0,-0.014259630432673975,2.196345210557126,-1.1071389645776566,38.64663827922306,44.67013113837947,2.3091303385679396,2.2520522263194778,2.5756319858960026,2.682013434994637,10.149819394770418,3.50000190734864,-0.06649438428554078,-2.1219984054565373,-4.278141786390769,0.03414497547769457,-3.2000700959236497,-1.043926714989425,3.2276677876025346,47.36844218668004,-8.203937261201247,1.0780716904671148,5,0.8049974441528249,0.8049974441528249,3.0849981307983327,1.7999982833862234,-0.7900009155273544,3,-0.027700876558445997,-2.714305177111742,32.959999084472656,22.750512612663833,33.139999389648445,-1.382981486441517,33.59000015258789,-0.027700876558445997
5985,2010-05-07,32.419998168945305,32.959999084472656,31.68000030517578,32.759998321533196,14897300.0,-0.0021546169869204324,2.4594483135467176,1.0967833234888757,39.296638404502005,43.06627504070391,1.9877472046683522,2.1943466140772543,2.631193513718543,2.73269315756842,11.561185713666102,1.279998779296875,-0.10638389375701962,-2.0395017623901452,-4.364927058623159,0.28592353384286895,-3.202214410506656,-0.8767891142736346,2.8594577215279386,58.602118285375106,-0.4281601470709191,1.1627126481165075,5,0.7000017166137766,0.8750009536743235,3.240001678466804,1.870001792907722,0.09000015258789062,4,-0.041949376305198016,2.196345210557126,32.490001678466804,-2.714305177111742,32.959999084472656,22.750512612663833,33.139999389648445,-0.041949376305198016
5986,2010-05-10,34.279998779296875,34.290000915527344,32.75,32.75,11416600.0,0.05737201466387609,-1.0130746983145507,-4.4999943901535975,45.54183289447797,42.32002867054278,-0.1848476084512285,0.2909832631771394,0.7751651110715301,0.8576015712350795,12.454339366377114,1.8700027465820384,-0.23361772128181713,-0.14250106811523722,-2.4538822017763877,2.1688800655459133,-1.298191634945809,1.0131894987153345,0.5963006216279609,99.75303374310705,42.609615257440005,1.155690566830574,5,-1.3549985885620117,-0.9849996566772461,1.4050006866455078,0.010001182556152344,-1.8400001525878906,0,-0.09568258156642073,2.4594483135467176,32.419998168945305,2.196345210557126,32.490001678466804,-2.714305177111742,32.959999084472656,-0.09568258156642073
5987,2010-05-11,33.799999237060554,34.380001068115234,33.700000762939446,33.950000762939446,6929000.0,-0.014002320867240292,-2.8857329700271306,-0.09804029121371366,42.783517570944326,41.044050129563324,0.06004426240765781,0.7337833933694569,1.2459040905163263,1.31030478150344,13.695030941193693,0.6800003051757884,-0.4133695719411037,-0.5750005722045799,-2.8970649271959132,1.7470637827867534,-1.736032749700243,0.5860316052910832,0.7053961934797499,85.9902983248971,31.38649062634815,1.161032177495666,5,-0.8999986648559641,-0.5050001144409251,2.0375003814697195,0.49000072479247336,-0.6800003051757812,1,-0.0908283953881891,-1.0130746983145507,34.279998779296875,2.4594483135467176,32.419998168945305,2.196345210557126,32.490001678466804,-0.0908283953881891
5988,2010-05-12,34.799999237060554,34.93000030517578,34.060001373291016,34.11999893188477,7973900.0,0.02958579948438378,-1.1750097752176387,-4.533289252835992,42.412441350907045,40.65871674752039,-1.1677964958570755,-0.2988666766687018,0.2529082967281795,0.26459555991441164,14.812586938025943,1.1300010681152273,-0.5936300244366066,0.43599948883057493,-1.875258873216687,2.747257850877837,-0.7196296921930596,1.5916286698542095,-4.55999946594239,97.22812253066515,46.14408552458544,1.1556291810236317,5,-2.1849985122680735,-1.505000114440925,1.2850008010864187,-0.5099992752075266,-1.279998779296882,2,-0.08850574687444224,-2.8857329700271306,33.799999237060554,-1.0130746983145507,34.279998779296875,2.4594483135467176,32.419998168945305,-0.08850574687444224
5989,2010-05-13,34.40999984741211,35.400001525878906,34.360000610351555,34.790000915527344,4958000.0,-0.011206879258580882,-3.333341280626784,-0.558824849375624,38.235298421877054,40.462638794395616,-0.9655577824911035,0.0977179753475852,0.6429455074265249,0.6197259644632993,15.321772666896848,1.0400009155273509,-0.7286985420281198,0.04500007629394531,-2.2663229580644213,2.356323110652312,-1.110661440885238,1.2006615934731286,-4.076200065612792,73.38706038704808,27.15032038806443,1.1556615171791842,5,-1.5899991989135742,-1.1150007247924805,1.4750003814697266,-0.11999988555908203,-1.279998779296875,3,-0.07788434516303366,-1.1750097752176387,34.799999237060554,-2.8857329700271306,33.799999237060554,-1.0130746983145507,34.279998779296875,-0.07788434516303366
5990,2010-05-14,33.720001220703125,34.400001525878906,33.259998321533196,34.240001678466804,6832100.0,-0.020052270554162144,1.714292850622857,1.368418410881914,35.552917675149445,39.799576469527864,-0.28691926051933336,0.807041696948616,1.3210963745485103,1.2652201125806926,15.385496920909231,1.1500015258789134,-0.9223201050090992,-0.6309986114501953,-2.954987724333016,1.6929905014326252,-1.792993167891602,0.5309959449912114,-3.1835533691406255,36.60379857258429,-3.793174308777594,1.1619945564414087,5,-0.9000005722045898,-0.4250020980834961,1.914999008178711,0.5699987411499023,-0.960002899169929,4,-0.05990511223716832,-3.333341280626784,34.40999984741211,-1.1750097752176387,34.799999237060554,-2.8857329700271306,33.799999237060554,-0.05990511223716832
5991,2010-05-17,33.810001373291016,34.220001220703125,33.18000030517578,33.97999954223633,6235300.0,0.0026690435744300967,2.1999953049990024,0.32691926787220327,40.05202669989604,40.182057833084556,-0.38267249033042106,0.7549613500875836,1.2129576148779648,1.1317450604922499,15.248431082207215,1.0400009155273438,-1.0276675121344852,-0.5404985427856417,-2.864972849992874,1.7839757644215908,-1.7027356963892544,0.621738610817971,-3.0790113747558614,28.378410887346213,-12.145472418515197,1.1622371536036153,5,-0.9900007247924805,-0.5150022506713867,1.752497673034668,0.4799985885620117,-3.430002212524414,0,-0.038450251373985056,1.714292850622857,33.720001220703125,-3.333341280626784,34.40999984741211,-1.1750097752176387,34.799999237060554,-0.038450251373985056
5992,2010-05-18,33.279998779296875,34.310001373291016,33.040000915527344,33.720001220703125,6208900.0,-0.0156759116375792,-1.7608760552634635,2.58827753343506,36.464762871178365,39.88734157423948,0.1891707743507567,1.2174301720299283,1.7215126894751904,1.6137913991402755,16.426851944140516,1.2700004577636719,-0.9941984208246026,-0.9880010604858427,-3.342800663278183,1.3667985423064977,-2.165400861882013,0.1893987409103275,-2.3622483196679696,10.169398377137686,-29.792883864847656,1.1773998013961706,5,-0.45999813079833984,0.015000343322753906,2.2825002670288086,1.0100011825561523,-3.0199985504150355,1,-0.0252403901261693,2.1999953049990024,33.810001373291016,1.714292850622857,33.720001220703125,-3.333341280626784,34.40999984741211,-0.0252403901261693
5993,2010-05-19,32.880001068115234,33.65999984741211,32.529998779296875,33.220001220703125,6098200.0,-0.01201916243550094,-1.1730690933899666,0.7727233319461784,36.96743022760552,39.70076290183753,0.6443921184941743,1.5354854062223637,2.0930384749595987,1.9695665549626682,17.784310152821952,1.1300010681152344,-0.9867090386610613,-1.285998916625978,-3.6979208370946637,1.1259230038427077,-2.491959876860321,-0.08003795639163513,-1.78296056583633,12.195190030225135,-28.652262661080655,1.2059609602343437,5,0.6599998474121094,0.41499805450439453,2.682497978210449,1.409998893737793,-3.0300006866455043,2,0.007299204865363285,-1.7608760552634635,33.279998779296875,2.1999953049990024,33.810001373291016,1.714292850622857,33.720001220703125,0.007299204865363285
5994,2010-05-20,31.739999771118164,32.549999237060554,31.6200008392334,32.200000762939446,8094200.0,-0.03467157116678332,-1.6571426235896287,1.3529434864073213,38.01547262795033,39.55841114888734,1.862700399685039,2.4689199034386746,3.189766680899453,3.0544352069723217,18.88290785356271,1.260000228881836,-0.9293335851073579,-2.2145001411438017,-4.701049467696393,0.27204918540878964,-3.4577748044200973,-0.971225477867506,-0.47084082789525894,4.316507275023825,-39.80152886039798,1.2432746632762957,5,1.7700014114379883,1.5549993515014648,3.8224992752075195,2.5500001907348633,-3.0200004577636754,3,0.056080677362361664,-1.1730690933899666,32.880001068115234,-1.7608760552634635,33.279998779296875,2.1999953049990024,33.810001373291016,0.056080677362361664
5995,2010-05-21,32.18000030517578,32.330001831054695,30.96999931335449,31.149999618530273,7758200.0,0.013862650826418577,1.0451108195122591,-2.239127099633907,41.391944889518214,39.09731248166959,1.547848864265987,1.800693807663194,2.708457058397741,2.5609815417831783,19.88481776378506,1.360002517700206,-0.8744461223055993,-1.5709996223449707,-3.9294196646392194,0.7874204199492745,-2.7502096434920915,-0.3917896011978499,3.220001220703125,36.22755226217697,-12.028457602741192,1.179210021147123,5,1.005000114440918,1.1149988174438477,3.2474985122680664,2.109999656677246,-5.280000686645508,4,0.029521465317906115,-1.6571426235896287,31.739999771118164,-1.1730690933899666,32.880001068115234,-1.7608760552634635,33.279998779296875,0.029521465317906115
5996,2010-05-24,31.6299991607666,32.169998168945305,31.61000061035156,31.81999969482422,6543800.0,-0.01709139649450897,-3.869594062279538,-0.18446641494619614,40.89264345776188,38.887215357982654,1.8801324210140038,2.102501586385465,3.2118406686325827,3.053469308209216,20.879023831985467,0.5699996948242223,-0.7886680335348046,-1.895000648498538,-4.149451391274695,0.35945009427762287,-3.0222260198866167,-0.7677752771104593,3.681402320861814,19.76046228620157,-29.879292018592242,1.1272253713880804,5,1.5550012588500977,1.6649999618530273,3.442500114440918,2.660000801086426,-5.19999885559082,0,0.03572555139894629,1.0451108195122591,32.18000030517578,-1.6571426235896287,31.739999771118164,-1.1730690933899666,32.880001068115234,0.03572555139894629
5997,2010-05-25,31.54999923706055,31.559999465942386,30.479999542236328,30.75,6368800.0,-0.002529242043271429,1.6341471357195219,-4.2105104652913905,41.39194488951823,38.773826862272784,1.7963064701393172,1.9858198071908397,3.232693726500724,3.0753857660764616,23.13437862122053,1.1499996185302734,-0.7004329279550845,-1.785500526428219,-4.034724925477892,0.4637238726214541,-2.910112725953052,-0.6608883269033861,3.674574201202386,33.64778591633109,-18.664301344392726,1.1246121995248362,5,1.3900012969970668,1.7449998855590785,3.345000267028805,2.740000724792477,-4.889999389648441,1,-0.03708399697580955,-3.869594062279538,31.6299991607666,1.0451108195122591,32.18000030517578,-1.6571426235896287,31.739999771118164,-0.03708399697580955
5998,2010-05-26,30.940000534057614,31.71999931335449,30.79999923706055,31.649999618530273,8820600.0,-0.01933434921565369,1.164709947850752,-0.8874997019764924,40.69627581760073,39.04726879513097,2.012856509178487,2.360041915855927,3.790389707465767,3.6295510995767337,25.53270630836409,0.9200000762939382,-0.8179286424141168,-2.1689991950988805,-4.425525363834094,0.08752697363633288,-3.2972622794664836,-1.0407361107312738,4.094789948364255,22.222273412477314,-29.446340468644543,1.1282630843676065,5,1.5000000000000036,2.3549985885620153,3.9299993515014684,3.3499994277954137,-4.2100009918212855,2,-0.021978031462127956,1.6341471357195219,31.54999923706055,-3.869594062279538,31.6299991607666,1.0451108195122591,32.18000030517578,-0.021978031462127956
5999,2010-05-27,32.200000762939446,32.209999084472656,31.38999938964844,31.51000022888184,7496400.0,0.04072398859511561,1.3098674790392197,-0.9718329912637749,48.84455149460393,40.52411699729258,0.4541602304550665,0.930368140312531,2.4764978381947245,2.3155276716290274,27.2941895048474,1.2699985504150426,-0.8524155422381412,-0.7709990501403894,-2.8839055110110436,1.3419074107302649,-1.82745228057572,0.28545418029493774,2.6525980818749986,92.97292393090589,40.43888359748443,1.0564532304353274,5,0.19499969482422586,1.0949983596801829,2.669999122619636,2.0899991989135813,-5.860000610351555,3,-0.07298137657730885,1.164709947850752,30.940000534057614,1.6341471357195219,31.54999923706055,-3.869594062279538,31.6299991607666,-0.07298137657730885
6000,2010-05-28,32.080001831054695,32.419998168945305,31.690000534057614,32.189998626708984,8778900.0,-0.003726674814954145,1.561413723639968,-0.15941552248872085,35.861199913703516,40.05846957660452,0.3543213700720713,0.9809477445839647,2.531717797361104,2.370517191859939,28.12507323986841,0.7299976348876918,-0.9755272649119178,-0.8149981498718191,-2.9419427700640597,1.311946470320425,-1.878470459967943,0.24847416022430124,2.597693041656626,82.47440316659491,34.42970870605622,1.0634723100961214,5,0.31499862670897727,1.2149972915649343,2.9099979400634695,2.2099981307983327,-5.290000915527351,4,-0.10473822711716907,1.3098674790392197,32.200000762939446,1.164709947850752,30.940000534057614,1.6341471357195219,31.54999923706055,-0.10473822711716907
6001,2010-06-01,32.130001068115234,33.040000915527344,32.09999847412109,32.360000610351555,9744400.0,0.0015585796199093505,-5.482669718374433,2.0909658401249187,38.639465879991086,40.30010324425037,0.04576556080052541,0.8600563475626188,2.4510019948128914,2.256416699017535,28.62725475724932,0.9599990844726491,-1.0446737159093757,-0.6919989585876465,-2.818726712631296,1.434728795456003,-1.7553628356094677,0.3713649184341783,2.3797859913770836,64.45315002928076,20.332225466496617,1.0633638770218246,6,-0.060001373291015625,1.1649980545043945,2.9274988174438477,2.159998893737793,-5.280000686645504,1,-0.16277626130473566,1.561413723639968,32.080001831054695,1.3098674790392197,32.200000762939446,1.164709947850752,30.940000534057614,-0.16277626130473566
6002,2010-06-02,32.939998626708984,32.970001220703125,31.790000915527344,32.27000045776367,7213700.0,0.0252100072102881,2.2328626819811253,-2.913041314912269,37.01116172513912,40.30496229953189,-0.9136086540070778,0.03616097162776555,1.610040102558429,1.3980332235791622,28.31319855753102,1.1800003051757812,-1.0173576088630938,0.12799863815307333,-1.9943095404533508,2.2503068167594975,-0.9331554511501423,1.1891527274562854,1.408596932093097,95.53561545155593,55.731005022298866,1.0611540893032125,6,-1.1799983978271484,0.18000125885009766,2.132500648498535,1.350001335144043,-5.739997863769535,2,-0.197632015571933,-5.482669718374433,32.130001068115234,1.561413723639968,32.080001831054695,1.3098674790392197,32.200000762939446,-0.197632015571933
6003,2010-06-03,32.900001525878906,33.15999984741211,32.650001525878906,32.919998168945305,8847400.0,-0.0012142411201452319,1.0399932861328125,-0.02984581748615396,38.913364840558366,40.40472810093278,-0.9727736775762352,0.07529305405085296,1.6092654289845783,1.3921140449166103,28.434632317059872,0.5099983215332031,-1.062050081584097,0.09100141525268413,-2.030595430049452,2.2125982605548202,-0.9697970073983839,1.1517998379037522,1.2938501922605425,85.3108330908738,47.69888300782077,1.0607984226510676,6,-1.0800018310546875,0.02499866485595703,2.1724977493286133,1.389998435974121,-5.810001373291016,3,-0.1896656957161068,2.2328626819811253,32.939998626708984,-5.482669718374433,32.130001068115234,1.561413723639968,32.080001831054695,-0.1896656957161068
6004,2010-06-04,31.59000015258789,32.470001220703125,31.489999771118164,32.150001525878906,8507500.0,-0.039817669073983986,-1.578943934146464,28.00476917208168,35.666204076645116,39.768534677280215,0.3505798604761843,1.3854438636411288,2.820845247040232,2.655779617576002,27.43817890868509,1.4100017547607422,-1.067879469828732,-1.1739998817443862,-3.361248734677858,1.013248971189082,-2.2676243082111185,-0.08037545527765388,2.4552974785154333,5.988046521030516,-30.43980921162596,1.093624426466734,6,0.22999954223632812,1.3100004196166992,3.482499122619629,2.6999998092651367,-3.4799995422363317,4,-0.15384617242407406,1.0399932861328125,32.900001525878906,2.2328626819811253,32.939998626708984,-5.482669718374433,32.130001068115234,-0.15384617242407406
6005,2010-06-07,31.059999465942386,31.739999771118164,30.940000534057614,31.70000076293945,8385500.0,-0.016777482877032734,1.222222222222232,1.1428566562897946,32.52857085730139,38.83919327722906,0.7878519576684155,1.9060573080532741,3.2648687347314898,3.144674084868381,26.49326281583121,0.7999992370605504,-1.0723586567426437,-1.6360006332397425,-3.9492154919524687,0.6772142254729836,-2.7926080625961056,-0.47939320388337947,2.8426862416062555,5.4053589639832005,-30.71712924669767,1.1566074293563635,6,0.7600002288818324,1.7600011825561488,4.012499809265133,3.230000495910641,-3.029998779296875,0,-0.15196392126567881,-1.578943934146464,31.59000015258789,1.0399932861328125,32.900001525878906,2.2328626819811253,32.939998626708984,-0.15196392126567881
6006,2010-06-08,31.0,31.26000022888184,30.60000038146973,31.149999618530273,7767400.0,-0.0019317278484880518,2.5675586508373587,0.2343739289812123,34.5945901362157,38.083931637973215,0.8371202157147444,1.8000159385117769,3.248026810362795,3.1529015038794483,27.019841964459285,0.6599998474121094,-1.0101062533259224,-1.5320001602172866,-3.8374408229890093,0.7734405025544362,-2.6847204916031444,-0.3792798288314252,2.765778260936152,15.624988358465272,-22.798047741946277,1.1527203313858607,6,0.880000114440918,1.8200006484985352,4.005000114440918,3.6299991607666016,-2.7800006866455114,1,-0.13580642207976312,1.222222222222232,31.059999465942386,-1.578943934146464,31.59000015258789,1.0399932861328125,32.900001525878906,-0.13580642207976312
6007,2010-06-09,30.729999542236328,31.520000457763672,30.6299991607666,31.13999938964844,5808400.0,-0.008709692185924878,-1.918034119618781,2.733339267321972,35.21318762967087,37.474699617092114,1.0935722428427006,1.9270267347788916,3.429049315824116,3.3751017478353162,27.560109948233713,0.8900012969970703,-1.0171751025395928,-1.648500633239749,-4.006673822158142,0.7096725556786438,-2.827587227698949,-0.46941403878055254,2.904347569951831,5.078093276818053,-35.1480952270766,1.179086594459197,6,1.1500005722045898,2.090001106262207,4.125,4.155000686645508,-3.340000152587887,2,-0.12626095732392706,2.5675586508373587,31.0,1.222222222222232,31.059999465942386,-1.578943934146464,31.59000015258789,-0.12626095732392706
6008,2010-06-10,31.71999931335449,31.76000022888184,30.82999992370605,31.34000015258789,5666800.0,0.032216068528002184,3.0434708694588215,-0.9268275663152635,49.85954725084436,37.58747692334106,0.25239264977213693,0.7319789767234788,2.3616752631512306,2.34305234195104,28.57758467585883,1.0300006866455114,-0.9539971814176056,-0.5045008659362828,-2.5824707482515343,1.5734690163789722,-1.5434858070939121,0.5344840752213429,1.7881738960355982,59.892964130641836,14.499667341501656,1.0389849411576269,6,0.16000080108642933,1.1000013351440465,2.5650005340576207,3.0400009155273473,-4.049999237060543,3,-0.14249680480012072,-1.918034119618781,30.729999542236328,2.5675586508373587,31.0,1.222222222222232,31.059999465942386,-0.14249680480012072
6009,2010-06-11,31.729999542236328,31.84000015258789,31.15999984741211,31.209999084472656,7233200.0,0.0003152657344991372,-1.1935531505146775,1.3684252794523013,46.636762990223176,38.784761709621016,0.18853836656272804,0.5385152427651221,2.282815465988662,2.273389183092057,30.059921691778012,0.6800003051757812,-0.8869731977569302,-0.36050062179565145,-2.17386077413839,1.4528595305470908,-1.2671806979670208,0.5461794543757179,1.657046720467605,91.12898139873282,42.7348794425713,0.9066800761713705,6,0.15000057220458984,1.090001106262207,2.5550003051757812,3.030000686645508,-3.8599987030029297,4,-0.14623383096719111,3.0434708694588215,31.71999931335449,-1.918034119618781,30.729999542236328,2.5675586508373587,31.0,-0.14623383096719111
6010,2010-06-14,31.70000076293945,32.380001068115234,31.63999938964844,32.0,5240100.0,-0.0009454390081836683,-2.5238008737432422,-0.5769211018596702,50.567274618042894,40.110073791626775,0.1776468206515318,0.431546957285196,2.2302582340881436,2.2502897549186294,30.655669346545338,0.7400016784667933,-0.7585954315645367,-0.2894993782043507,-1.9382630263958838,1.3592642699871824,-1.1138812023001172,0.5348824458914159,1.5707636309457804,61.79775040102498,9.377614257206012,0.8243818240957659,6,0.1799993515014684,1.2399997711181676,1.5949983596801793,2.069998741149906,-4.030000686645504,0,-0.11324921344434058,-1.1935531505146775,31.729999542236328,3.0434708694588215,31.71999931335449,-1.918034119618781,30.729999542236328,-0.11324921344434058
6011,2010-06-15,32.509998321533196,32.61999893188477,31.78000068664551,31.88999938964844,5930200.0,0.025551972842244197,-1.0000045413260925,-2.0666683620919253,56.956525104337594,42.32622527820438,-0.6400920690074372,-0.5068222509719007,1.3373553003096177,1.4020630429704184,31.138965170348797,0.9199981689453232,-0.7825727517112568,0.5854983329772878,-0.8497493565504755,2.020746022505051,-0.13212551178659737,1.3031221777411695,0.6491354782860768,94.47233050234132,38.03857682238945,0.7176238447638825,6,-0.629998207092278,0.43000221252442117,0.6975011825561594,1.2600011825561594,-3.929998397827145,1,-0.1378036870558782,-2.5238008737432422,31.70000076293945,-1.1935531505146775,31.729999542236328,3.0434708694588215,31.71999931335449,-0.1378036870558782
6012,2010-06-16,32.439998626708984,32.59000015258789,32.220001220703125,32.380001068115234,4614500.0,-0.002153174359835197,1.0555461365659307,0.0967704225092154,61.79245438626332,44.868346338838265,-0.7246843885036434,-0.5301615738308598,1.3312759147719362,1.4560311019469836,31.556273894513136,0.3699989318847656,-0.6753420501363578,0.55749864578247,-0.7546131538765053,1.8696104454414453,-0.09855725404701587,1.2135545456119594,0.6119698028069678,89.94411145741729,27.977322773211085,0.6560558998294882,6,-0.8299989700317312,0.5000019073486328,0.6700010299682617,1.330000877380371,-3.2099990844726562,2,-0.13008629753393464,-1.0000045413260925,32.509998321533196,-2.5238008737432422,31.70000076293945,-1.1935531505146775,31.729999542236328,-0.13008629753393464
6013,2010-06-17,33.11999893188477,33.220001220703125,32.59999847412109,32.61999893188477,7250700.0,0.020961785880469153,-1.2963025756226183,8.333672431332655,57.95847385476424,47.34526520307373,-1.5312204578597068,-1.255637116227426,0.6021618561891344,0.7673033654015171,31.41965545021015,0.7800025939941406,-0.5835496011068315,1.225499057769781,-0.12873739956424401,2.5797355151038026,0.5483808291027685,1.9026172864367936,-2.6399993896484446,95.1455231964923,35.56820622816854,0.6771182286670112,6,-1.209998130798347,-0.17999839782715554,-0.022499084472663355,0.6500005722045827,-3.9499988555908274,3,-0.17300723813490326,1.0555461365659307,32.439998626708984,-1.0000045413260925,32.509998321533196,-2.5238008737432422,31.70000076293945,-0.17300723813490326
6014,2010-06-18,33.52000045776367,34.0,33.040000915527344,33.11999893188477,9514000.0,0.012077341146705667,-2.42858310626703,0.8000030517577983,61.881189053695984,50.60666722489535,-1.8200595222165425,-1.5973447154453062,0.16055064945609843,0.36432458711527715,30.46562078098749,0.9599990844726562,-0.5291538300632723,1.5365005493164077,0.0029285538782559684,3.070072544754556,0.7697145515973318,2.3032865470354835,-2.985200881958008,79.66104160605177,22.030769803986033,0.7667859977190744,6,-1.2200002670288086,-0.5799999237060547,-0.5650005340576172,0.2499990463256836,-4.300001144409183,4,-0.17452268202803056,-1.2963025756226183,33.11999893188477,1.0555461365659307,32.439998626708984,-1.0000045413260925,32.509998321533196,-0.17452268202803056
6015,2010-06-21,33.130001068115234,33.959999084472656,32.93000030517578,33.77000045776367,5762500.0,-0.011634826501266016,1.019612096370042,-1.5999923706346009,57.81250745058772,53.186435815381124,-1.235474688751193,-1.1937274865748861,0.4864644479799054,0.7618223780728428,29.149576264738673,1.029998779296875,-0.505134595478065,1.099001121520999,-0.5168403239568491,2.714842566998847,0.29108039878207137,1.906921844259923,-2.4565934753417977,60.8108468029132,3.8765853062833813,0.807920722738924,6,-0.8150014877319336,-0.6900005340576172,-0.07250118255615234,0.6399984359741211,-4.440000534057621,0,-0.1587684895653122,-2.42858310626703,33.52000045776367,-1.2963025756226183,33.11999893188477,1.0555461365659307,32.439998626708984,-0.1587684895653122
6016,2010-06-22,32.759998321533196,33.77000045776367,32.68000030517578,33.34000015258789,9593600.0,-0.011168208109058386,-1.9459548627220522,0.9062537252938623,48.489930093741656,54.6616294225001,-0.6588462741649934,-0.7744330067867367,0.8012679222230688,1.1412398904745729,27.84459034226402,1.0900001525878906,-0.3502045398919478,0.6724984169006305,-0.9632067479909097,2.3082035817921707,-0.14535416554513603,1.4903509993464006,-1.9535270324706957,30.336936581685613,-20.817509105854505,0.8178525824457692,6,-0.3449983596801687,-0.36499786376952414,0.297501564025886,1.0100011825561594,-4.0599975585937464,1,-0.1553723597688217,1.019612096370042,33.130001068115234,-2.42858310626703,33.52000045776367,-1.2963025756226183,33.11999893188477,-0.1553723597688217
6017,2010-06-23,30.3799991607666,32.419998168945305,30.18000030517578,32.34999847412109,35847400.0,-0.07264955075416524,1.1232220290766894,3.396539817421219,34.819264953898454,52.99048694506166,1.862104401580801,1.5952054276600194,3.1059781764991925,3.526330438791888,26.553047988190393,2.5799980163574148,-0.1646917923586635,-1.649000740051271,-3.441792206445591,0.1437907263430489,-2.545396473248431,-0.752605006854111,3.6200008392333984,5.235572554149732,-39.879936159112695,0.8963957331971603,6,1.710000991821289,1.8650016784667969,2.6775007247924805,3.390000343322754,-1.659999847412113,2,-0.05924948277763975,-1.9459548627220522,32.759998321533196,1.019612096370042,33.130001068115234,-2.42858310626703,33.52000045776367,-0.05924948277763975
6018,2010-06-24,30.26000022888184,30.809999465942386,30.10000038146973,30.36000061035156,20287000.0,-0.0039499320342224475,-2.380947407141714,0.050761632652267435,40.646974920372884,52.324954937300525,1.959260186680421,1.7514459323409461,3.139037256210951,3.647900567421697,25.393183776456368,0.7099990844726562,0.002824020060078425,-1.7349996566772425,-3.637203425558358,0.16720411220386922,-2.6861015411177966,-0.7838977722366849,3.6635997772216733,4.102560591336825,-44.063653370144145,0.951101884440556,6,1.7899999618530238,1.7899999618530238,2.7974996566772425,3.509999275207516,-0.6599998474121094,3,-0.03403835686896062,1.1232220290766894,30.3799991607666,-1.9459548627220522,32.759998321533196,1.019612096370042,33.130001068115234,-0.03403835686896062
6019,2010-06-25,29.85000038146973,30.56999969482422,29.690000534057614,30.43000030517578,15030600.0,-0.013549234775642294,1.0465127626212416,5.799977111904094,41.34478215834436,51.30023355288957,2.318335125752224,2.08316779413839,3.4758504307114144,4.0491198592060975,24.814310608851166,0.8799991607666051,0.1827997603463558,-2.0274994850158663,-4.15353723881805,0.09853826878631722,-3.09051836191696,-0.9644806081147728,3.9206556396484338,3.747070298105008,-47.769756649442506,1.0630188769010924,6,1.9949998855590785,1.9949998855590785,3.567499637603756,3.9199991226196254,-0.7299995422363317,4,-0.0227805794467566,-2.380947407141714,30.26000022888184,1.1232220290766894,30.3799991607666,-1.9459548627220522,32.759998321533196,-0.0227805794467566
6020,2010-06-28,28.71999931335449,30.09000015258789,28.709999084472656,29.85000038146973,14508100.0,-0.03785598169763249,-1.3999986731505376,1.9482779599259665,35.85607420769888,48.955739008818604,3.3315132732449975,3.107882006061356,4.5305979336751,5.163680328673731,24.624668626525672,1.3800010681152344,0.13116298905415746,-2.989500427246096,-5.537337296011241,-0.44166355848094696,-4.263418861628669,-1.7155819928635232,4.805817378540045,0.1976329282165442,-53.55178138137598,1.2739184343825742,6,2.6350002288818395,2.6350002288818395,4.682500839233402,5.050000190734867,0.9800014495849609,0,0.01740947116831948,1.0465127626212416,29.85000038146973,-2.380947407141714,30.26000022888184,1.1232220290766894,30.3799991607666,0.01740947116831948
6021,2010-06-29,26.899999618530273,28.3700008392334,26.76000022888184,28.3700008392334,22062500.0,-0.06337046442678484,1.1904752018933291,1.3008848063789697,30.072838498358692,45.43133724349587,4.7740950547346905,4.760022159765128,6.258446778024293,6.969315115350028,25.391299593169236,1.9599990844726491,0.05053120188375715,-4.548000049591064,-7.8700577401245795,-1.225942359057548,-6.209028894857823,-2.8869712043243076,6.240551664770507,2.4734883498361153,-55.06004254755725,1.6610288452667576,6,3.4800004959106445,3.4800004959106445,6.340000152587891,6.869999885559082,2.54000091552734,1,0.06654278590748697,-1.3999986731505376,28.71999931335449,1.0465127626212416,29.85000038146973,-2.380947407141714,30.26000022888184,0.06654278590748697
6022,2010-06-30,26.43000030517578,27.20000076293945,26.31999969482422,26.81999969482422,17468400.0,-0.01747209368102476,-1.885246516747118,0.2653054869314289,20.902090047436133,41.31396126490385,4.807480369970076,4.972231044151201,6.593149744809551,7.413608092761542,26.056260526750396,0.8800010681152308,-0.08760109314468423,-4.692499446868897,-8.619640431247518,-0.7653584624902798,-6.656069939058206,-2.7289289546795885,6.072495872683106,2.4499023598873926,-52.52205698895661,1.9635704921893093,6,3.729999542236328,3.729999542236328,6.809999465942383,7.339999198913574,2.799999237060547,2,0.08588726566602167,1.1904752018933291,26.899999618530273,-1.3999986731505376,28.71999931335449,1.0465127626212416,29.85000038146973,0.08588726566602167
6023,2010-07-01,26.65999984741211,26.8799991607666,26.01000022888184,26.520000457763672,15728500.0,0.008702214891434856,2.000006577086733,-0.35897335576509254,22.77120824728749,36.96840784196959,3.983691133012943,4.480494058874694,6.228059401280447,7.170475041471633,27.003512432180365,0.8699989318847621,-0.36031726400298325,-4.1504998207092285,-8.45628746241917,0.1552878210007087,-6.303393641564199,-1.9976059998542581,5.100596752482616,14.254379268790979,-34.65089025845189,2.152893820854969,7,3.3249998092651367,3.3450002670288086,6.457499980926514,7.109999656677246,2.8600006103515625,3,0.07726929773941249,-1.885246516747118,26.43000030517578,1.1904752018933291,26.899999618530273,-1.3999986731505376,28.71999931335449,0.07726929773941249
6024,2010-07-02,26.729999542236328,26.989999771118164,26.32999992370605,26.690000534057614,10420400.0,0.002625644982177766,1.3571445601343446,0.28570844686651037,23.42244902788441,33.147290239446995,3.184080620774015,4.245390175368954,5.987147112517306,7.083464055649159,27.238127220988495,0.6599998474121129,-0.6916030508288671,-3.8375000953674316,-8.492457028834757,0.817456838099897,-6.164978562101098,-1.510021628633769,4.225513565716593,17.647042323973384,-28.40353712419292,2.327478466733664,7,3.160000801086426,3.27500057220459,6.137500286102295,7.039999961853027,2.440000534057617,4,0.10737002949433228,2.000006577086733,26.65999984741211,-1.885246516747118,26.43000030517578,1.1904752018933291,26.899999618530273,0.10737002949433228
6025,2010-07-06,26.34000015258789,27.3700008392334,26.040000915527344,27.18000030517578,13509200.0,-0.014590325339594368,1.180325562198264,-21.000524533878256,15.453538868474553,29.476580103306205,2.804558374282564,4.494061195334176,6.1891516552462065,7.446826456691056,27.033323968826107,1.3299999237060547,-1.0864228847945263,-3.991499519348146,-9.006030832663846,1.0230317939675544,-6.498765176005996,-1.4842338626902958,3.9231411522950808,13.983043998318816,-24.870851285936855,2.5072656566578497,7,2.8749990463256836,3.6649999618530273,6.50499963760376,7.429999351501465,1.9099998474121094,1,0.10554292598864601,1.3571445601343446,26.729999542236328,2.000006577086733,26.65999984741211,-1.885246516747118,26.43000030517578,0.10554292598864601
6026,2010-07-07,26.790000915527344,26.85000038146973,26.20000076293945,26.34000015258789,11753300.0,0.01708431132621846,1.2807016369744715,-0.5357150966616864,19.65630033422643,27.79180625667598,1.585375728020356,3.9131135531732397,5.55573278999163,6.974451054451279,26.637709888794454,0.6499996185302805,-1.5810688488833193,-3.330998802185057,-8.57555199727328,1.913554392903169,-5.953275399729172,-0.7087222046409423,2.8777006387154707,57.352965925792844,23.93049981075962,2.622276597544113,7,1.6199989318847692,3.214999198913574,6.054998874664307,6.979998588562012,1.2899990081787074,2,0.10862261097294268,1.180325562198264,26.34000015258789,1.3571445601343446,26.729999542236328,2.000006577086733,26.65999984741211,0.10862261097294268
6027,2010-07-08,26.85000038146973,27.04999923706055,26.420000076293945,26.959999084472656,8852000.0,0.002239621645836243,3.344836658050601,-0.2444411477980678,13.924061190549793,24.82259362002897,1.0862145305024775,3.739243162635777,5.33534349719616,6.911199576470789,26.43885071122517,0.6299991607666051,-2.0705790882470794,-3.0769993782043414,-8.510350437291105,2.356351680882419,-5.793674907747725,-0.36032384866096123,2.3056229872225487,61.76468938280486,34.65646496545229,2.7166755295433807,7,1.4399995803832972,3.154999732971188,5.832499027252194,6.919999122619625,1.1599998474121094,3,0.09646182926594471,1.2807016369744715,26.790000915527344,1.180325562198264,26.34000015258789,1.3571445601343446,26.729999542236328,0.09646182926594471
6028,2010-07-09,27.20000076293945,27.239999771118164,26.709999084472656,26.86000061035156,5317000.0,0.013035395772704295,1.5238237965485495,-3.090946923063685,13.425925108303815,21.720498392246693,0.28665027259699727,3.1971741473313564,4.821522468926549,6.55420125020753,26.42727295954874,0.5300006866455078,-2.5023092043706967,-2.500999069213872,-7.995998700600925,2.994000562173177,-5.248498884907395,0.24650074647965425,1.5152353661793683,87.21803864317206,63.99971315296116,2.747499815693525,7,0.8499994277954137,2.8049993515014684,5.239999294281009,6.569998741149906,0.15999984741210938,4,0.0746323059690055,3.344836658050601,26.85000038146973,1.2807016369744715,26.790000915527344,1.180325562198264,26.34000015258789,0.0746323059690055
6029,2010-07-12,27.09000015258789,27.61000061035156,26.940000534057614,27.270000457763672,7012700.0,-0.004044139973019334,-1.7916696469017064,-0.529412424687812,13.875595247873136,19.278222952266052,-0.040261112310428615,3.100709200314668,4.779487997546173,6.648190267965212,26.355357357176818,0.6700000762939453,-2.6509599931141565,-2.378999710083008,-7.905021393067329,3.147021972901314,-5.142010551575169,0.384011131409153,1.2465029504977494,66.87894529674479,46.41581330727373,2.763010841492161,7,0.10000038146972656,2.9149999618530273,5.28249979019165,6.679999351501465,0.8699989318847656,0,0.08970100743774423,1.5238237965485495,27.20000076293945,3.344836658050601,26.85000038146973,1.2807016369744715,26.790000915527344,0.08970100743774423
6030,2010-07-13,28.11000061035156,28.43000030517578,27.239999771118164,27.35000038146973,13577900.0,0.03765228689621214,-1.4285689262226962,-4.222216335353667,24.195346407176856,18.625168275468063,-1.2917285482699938,1.8951290885051897,3.660013910821256,5.603416814758322,26.587477994310802,1.3400001525878906,-2.864913106549757,-1.1794992446899464,-6.633140388383492,4.274141899003599,-3.906319816536719,1.5473213271568262,-2.1000003814697195,85.65023495460838,63.69166720194688,2.726820571846772,7,-0.8900003433227504,1.894999504089359,4.249999523162845,5.6599988937377965,-0.010000228881828832,1,0.03770898053812344,-1.7916696469017064,27.09000015258789,1.5238237965485495,27.20000076293945,3.344836658050601,26.85000038146973,0.03770898053812344
6031,2010-07-14,28.03000068664551,28.420000076293945,27.670000076293945,28.170000076293945,9457100.0,-0.00284595951508404,1.3437522351763107,-0.18420966774498462,32.48883163367984,19.91258400727292,-1.156164302901221,1.7099605877713593,3.637881993821342,5.6477080815881955,27.100165081307516,0.75,-3.0827584672336528,-1.035499286651607,-6.296811250950892,4.225812677647678,-3.6661552688012478,1.5951566954980336,-1.9716004562377947,80.09952373225401,53.71124941667888,2.630655982149642,7,-0.8100004196167028,1.9749994277954066,4.289999485015866,5.739998817443844,-0.34000015258789773,2,0.007848708810745952,-1.4285689262226962,28.11000061035156,-1.7916696469017064,27.09000015258789,1.5238237965485495,27.20000076293945,0.007848708810745952
6032,2010-07-15,28.21999931335449,28.29999923706055,27.71999931335449,27.940000534057614,4838200.0,0.006778402499272751,1.6363715179941036,-2.0000000000000506,34.9557427520738,21.266421174471404,-1.1907717811443135,1.2517794953671952,3.3603606788287195,5.4256172010539565,27.6405584155463,0.5799999237060618,-3.1635983146239006,-0.6345006942749052,-5.659153131080846,4.390151742531039,-3.146826912677877,1.8778255241280668,-2.1141670814514093,87.79064867550235,56.16336239629271,2.5123262184029715,7,-0.9849987030029261,1.7850008010864293,4.130001068115238,5.295001029968265,-0.2999992370605433,3,-0.004960999045176662,1.3437522351763107,28.03000068664551,-1.4285689262226962,28.11000061035156,-1.7916696469017064,27.09000015258789,-0.004960999045176662
6033,2010-07-16,27.38999938964844,28.290000915527344,27.209999084472656,28.270000457763672,7254200.0,-0.029411762717983736,1.3478250052866614,-3.1428746594005323,32.91665706369453,22.321333178450306,-0.27528038781060005,1.7186056495282287,4.097191550022725,6.22252414774729,29.0418733270442,1.0800018310546875,-3.034892627898355,-1.1780006408691364,-5.817249985216204,3.461248703477928,-3.4976253130426684,1.1416240313043957,-1.2376837962799065,30.201270115171,-4.7480860440987485,2.3196246721735325,7,-0.15499877929687855,2.615000724792477,4.9600009918212855,5.904999732971188,0.4300003051757777,4,0.022636029684167003,1.6363715179941036,28.21999931335449,1.3437522351763107,28.03000068664551,-1.4285689262226962,28.11000061035156,0.022636029684167003
6034,2010-07-19,27.670000076293945,27.79999923706055,27.290000915527344,27.5,5151900.0,0.010222734314894621,1.3720940548164942,-0.19318167040188733,41.73228748526684,25.24119413587167,-0.4558579515643224,1.0307113809544006,3.7405062385655157,5.892999163156176,31.29914231616332,0.5099983215332067,-2.762251388245499,-0.6054999351501458,-4.6266410206093695,3.415641150309078,-2.6160704778797594,1.405070607579468,-1.4721307886892667,37.70496160292168,-1.5724966322474856,2.0105705427296123,7,-0.3549995422363281,2.3350000381469727,4.680000305175781,5.624999046325684,0.26000022888183594,0,-0.011203450129657733,1.3478250052866614,27.38999938964844,1.6363715179941036,28.21999931335449,1.3437522351763107,28.03000068664551,-0.011203450129657733
6035,2010-07-20,27.8700008392334,27.8700008392334,26.940000534057614,27.18000030517578,5690600.0,0.007228072366750826,1.6956509720559922,4.0588248493756245,60.253713684764115,29.752017841486968,-0.4648929139714042,0.43894451282697844,3.4668205739262064,5.643974610899896,33.66313455235437,0.9300003051757848,-2.499494316151285,-0.14249916076660085,-3.4518273860493025,3.166829064516101,-1.79716327340795,1.5121649518747482,-1.6274889312772984,62.83787789356485,18.124020386488738,1.6546641126413504,7,-0.44500064849853516,2.1349992752075195,4.479999542236328,5.4249982833862305,-0.3900012969970703,1,0.003229215734811275,1.3720940548164942,27.670000076293945,1.3478250052866614,27.38999938964844,1.6363715179941036,28.21999931335449,0.003229215734811275
6036,2010-07-21,27.670000076293945,28.28000068664551,27.520000457763672,27.940000534057614,8314700.0,-0.00717620225751503,-1.666668897484988,-0.39130470838320025,63.90133963413993,35.30504877966365,-0.1418544676032063,0.2509286420589163,3.5293306328542258,5.7918538448298165,35.738719255789654,0.7600002288818395,-2.237634411475952,-0.08800001144409109,-2.5290315003008175,2.3530314774126353,-1.3085157558724525,1.1325157329842703,-1.383738400393451,53.67648811902986,3.4671296301170926,1.2205157444283627,7,-0.10000038146972656,2.3350000381469727,4.740000247955322,5.624999046325684,-0.29000091552734375,2,0.01554030733610956,1.6956509720559922,27.8700008392334,1.3720940548164942,27.670000076293945,1.3478250052866614,27.38999938964844,0.01554030733610956
6037,2010-07-22,28.57999992370605,28.739999771118164,27.79999923706055,27.90999984741211,6138500.0,0.03288759829790311,-1.1123576723522806,-2.4814775569024907,68.67703883086249,41.4440614155035,-0.872387633406813,-0.8441151073895696,2.5050537860589834,4.830662843486611,35.89049325533401,1.0699996948242188,-1.8296435890936635,0.9119997978210428,-1.2372874619712597,3.0612870576133453,-0.16264383207510846,1.986643427717194,-2.2508634752200507,91.11111582061572,34.85196066121492,1.0746436298961515,7,-0.7399997711181605,1.4250001907348668,3.8300004005432164,4.714999198913578,-0.600000381469723,3,-0.031140636529890853,-1.666668897484988,27.670000076293945,1.6956509720559922,27.8700008392334,1.3720940548164942,27.670000076293945,-0.031140636529890853
6038,2010-07-23,29.229999542236328,29.35000038146973,28.540000915527344,28.60000038146973,7703200.0,0.0227431637601625,-1.1600040690207742,0.9402971478024211,71.85314218947585,47.88601107568159,-1.3456601229020748,-1.6603640140808693,1.7137361552313308,4.135127120154472,35.76714290983001,0.8099994659423864,-1.4463112042070563,1.6134994506835945,-0.31198899131444335,3.5389878926816323,0.6507552296845738,2.576243671682615,-2.8044285608450394,95.02071174974304,32.477944210832035,0.9627442209990194,7,-1.0849990844726562,0.7750005722045898,3.0450005531311035,4.064999580383301,-1.4399986267089844,4,-0.04481695129859575,-1.1123576723522806,28.57999992370605,-1.666668897484988,27.670000076293945,1.6956509720559922,27.8700008392334,-0.04481695129859575
6039,2010-07-26,29.170000076293945,29.28000068664551,28.809999465942386,29.149999618530273,5061800.0,-0.0020526673582627053,2.916649447667372,0.031746800645472036,76.25231208462557,53.67011837317588,-1.072353909505832,-1.7433004390122804,1.6413795081115552,4.1475019555732615,35.3946609016227,0.470001220703125,-1.00452612999581,1.5874999999999986,-0.19027927130587585,3.365279271305873,0.6986103643470614,2.476389635652936,-2.568963330897951,92.53110719616555,22.860813283746083,0.8888896356529368,7,-1.0249996185302734,0.8350000381469727,3.255000591278076,4.124999046325684,-1.4699993133544957,0,-0.04628043805069626,-1.1600040690207742,29.229999542236328,-1.1123576723522806,28.57999992370605,-1.666668897484988,27.670000076293945,-0.04628043805069626
6040,2010-07-27,29.21999931335449,29.38999938964844,28.82999992370605,29.20000076293945,5175400.0,0.0017140636588881542,2.1111193527706154,0.9999046347510967,74.34868245778144,58.32121290918717,-1.0597897278827944,-1.8487043359967181,1.4791203784459306,4.047769295666274,34.42748575429473,0.5599994659423899,-0.5579646502423792,1.6124992370605433,-0.2449109656347339,3.4699094397558206,0.6837941357129047,2.541204338408182,-2.454024749794069,90.9090816366077,18.867737976587122,0.9287051013476387,7,-1.0549993515014613,0.7650003433227575,3.4000010490417516,4.07499980926514,-0.3699989318847585,1,-0.04414781103670784,2.916649447667372,29.170000076293945,-1.1600040690207742,29.229999542236328,-1.1123576723522806,28.57999992370605,-0.04414781103670784
6041,2010-07-28,28.690000534057614,29.3700008392334,28.59000015258789,29.11000061035156,4451700.0,-0.018138220114695458,-1.516127841407281,-21.00152598950882,66.84982107250309,61.864999389234875,-0.4764257322029444,-1.2413731787743387,1.885484659398454,4.520935039329142,32.64442769270999,0.7800006866455078,-0.10696541133978599,0.9930004119872997,-0.8931494017620203,2.8791502257366197,0.04992550511263971,1.9360753188619597,-1.7141039844101513,55.974918967680196,-16.64896624223934,0.9430749068746604,7,-0.5250005722045863,1.1999998092651403,3.6874995231628453,4.604998588562015,0.7299995422363317,2,-0.042175007643687756,2.1111193527706154,29.21999931335449,2.916649447667372,29.170000076293945,-1.1600040690207742,29.229999542236328,-0.042175007643687756
6042,2010-07-29,28.70000076293945,29.10000038146973,28.3799991607666,28.75,5320300.0,0.0003485614742309018,-1.0869526758071753,0.11904578090018603,64.64844055590294,65.39075311059136,-0.4594985552565163,-1.130555171137079,1.7665032419829139,4.455179635962043,30.674572819099193,0.7200012207031286,0.2022269657670286,0.8895006179809535,-0.9482034395874841,2.727204675549391,-0.02935141080326531,1.8083526467651723,-1.53097598609191,31.683319767869595,-37.47954958453897,0.9188520287842179,7,-0.5350008010864222,0.5149984359741246,3.7049994468689,4.594998359680179,0.7899990081787145,3,-0.045993085961076985,-1.516127841407281,28.690000534057614,2.1111193527706154,29.21999931335449,2.916649447667372,29.170000076293945,-0.045993085961076985
6043,2010-07-30,28.71999931335449,28.84000015258789,28.11000061035156,28.399999618530273,4531500.0,0.0006968135847877921,1.607134828781833,-6.400091554130855,66.20278503409158,68.109697282683,-0.30284370253103887,-1.0417202890766895,1.648404026565256,4.3780181741723645,28.576578043789798,0.7299995422363317,0.3877914800945561,0.8064991950988727,-0.9901555840240945,2.60315397422184,-0.09182819446261092,1.7048265846603563,-1.3732965674828783,47.65619412059196,-20.895223491670166,0.8983273895614842,7,-0.5549993515014613,-0.3099994659423757,3.447501182556156,4.545000076293949,0.4500007629394567,4,-0.0257660093596892,-1.0869526758071753,28.70000076293945,-1.516127841407281,28.690000534057614,2.1111193527706154,29.21999931335449,-0.0257660093596892
6044,2010-08-02,29.60000038146973,29.76000022888184,28.899999618530273,29.11000061035156,5584700.0,0.030640706446885213,1.1234596972258557,1.5312507450588095,65.23517932791879,68.66319346525574,-0.9837337159739761,-1.7873205456742447,0.7152566314094102,3.4449119729167954,26.108045229433184,1.0400009155273509,0.5717222816754379,1.543000221252445,-0.3131199065190806,3.3991203490239705,0.6149401573666822,2.4710602851382077,-2.089833904095972,90.3030373089039,22.92662155695045,0.9280600638857627,8,-0.9600000381469762,-1.3100004196167028,2.449999809265133,3.62499904632568,-0.29000091552734375,0,-0.06114862981810931,1.607134828781833,28.71999931335449,-1.0869526758071753,28.70000076293945,-1.516127841407281,28.690000534057614,-0.06114862981810931
6045,2010-08-03,29.1200008392334,29.489999771118164,28.93000030517578,29.479999542236328,5651900.0,-0.016216200542241266,1.9473721195207525,-0.7346915737968994,60.3024645553856,68.26331845650526,-0.3439443212048303,-1.147188592945497,1.1212517453524384,3.867358378753025,23.936300646772366,0.6700000762939489,0.8477906971503231,0.9240006446838365,-0.8025764612453621,2.650577750613035,0.06071209171923542,1.7872891976484375,-1.3848509867088339,61.212149235615364,-4.3667215748916774,0.8632885529645998,8,-0.3400011062622035,-1.0700006484985352,2.72499942779541,3.899998664855957,3.739999771118157,1,-0.04876373747835827,1.1234596972258557,29.60000038146973,1.607134828781833,28.71999931335449,-1.0869526758071753,28.70000076293945,-0.04876373747835827
6046,2010-08-04,29.70000076293945,29.75,29.059999465942386,29.13999938964844,6700600.0,0.01991757922357662,1.090911192671145,-1.5555649745950646,63.02818544941077,67.6356680807884,-0.676888316845556,-1.5789543924093117,0.4901921256406645,3.233551749951449,21.61502344366511,0.6900005340576136,1.0482020829919456,1.358500576019285,-0.35962901712143847,3.0766301691600084,0.49943577944892326,2.2175653725896467,-1.7623658727791565,96.36366789006692,32.20668603266533,0.8590647965703624,8,-0.7650003433227504,-1.81500053405761,1.6549987792968786,2.8299980163574254,2.4999999999999964,2,-0.028619540728442527,1.9473721195207525,29.1200008392334,1.1234596972258557,29.60000038146973,1.607134828781833,28.71999931335449,-0.028619540728442527
6047,2010-08-05,29.440000534057614,29.63999938964844,29.239999771118164,29.40999984741211,4612600.0,-0.00875421623578787,-1.1621551959667593,0.05357252334792793,70.05872470382891,67.43628836016096,-0.3152163831185,-1.1752233113023571,0.6976377240469915,3.4324179404782917,19.405650327596195,0.4600009918212855,1.1163294128528847,0.9690003395080531,-0.6641161821287476,2.6021168611448537,0.15244207868965276,1.7855586003264534,-1.3201291100251673,80.60607461780735,11.651857544256686,0.8165582608184001,8,-0.5050001144409144,-1.5550003051757741,0.9399995803833043,2.114998817443851,2.8000011444091903,3,-0.0006793633628006113,1.090911192671145,29.70000076293945,1.9473721195207525,29.1200008392334,1.1234596972258557,29.60000038146973,-0.0006793633628006113
6048,2010-08-06,29.229999542236328,29.420000076293945,28.729999542236328,29.059999465942386,5149200.0,-0.007133185734094938,1.5090876303496683,5.666539513002015,65.47618822355795,66.23894126448678,-0.11758020609977748,-0.8488638537229249,0.8712253829452479,3.586947682980778,17.439241406773736,0.7100009918212855,1.1892965507380318,0.6574994087219252,-0.8932678835592078,2.2082667010030583,-0.11788423741864307,1.4328830548624936,-0.9461152377189421,48.54365695894742,-23.356954639721522,0.7753836461405668,8,-0.2949991226196289,-1.3449993133544886,0.9300003051757812,2.104999542236328,3.240001678466797,4,0.00889497888996349,-1.1621551959667593,29.440000534057614,1.090911192671145,29.70000076293945,1.9473721195207525,29.1200008392334,0.00889497888996349
6049,2010-08-09,29.520000457763672,29.540000915527344,29.1200008392334,29.399999618530273,3483400.0,0.009921345195654352,4.249943376208471,0.705886972814699,66.08187025788621,65.32040657560954,-0.394162906060906,-0.9986840442451026,0.5068104184632034,3.2350941248412894,15.755465380297778,0.4200000762939453,1.1671441432536014,0.8260003089904799,-0.6124112251379152,2.264411843118875,0.10679454192628057,1.5452060760546793,-1.0885045608098416,77.451035390651,4.222122210418178,0.7192057670641984,8,-0.5850000381469727,-1.619999885559082,0.47499942779541016,1.659998893737793,3.239997863769524,0,-0.011856381302246088,1.5090876303496683,29.229999542236328,-1.1621551959667593,29.440000534057614,1.090911192671145,29.70000076293945,-0.011856381302246088
6050,2010-08-10,29.170000076293945,29.40999984741211,28.76000022888184,29.229999542236328,4063200.0,-0.011856381302246088,2.0952357164590363,-0.4999920527696098,64.20454873854868,65.02648742739237,-0.058111858635573554,-0.5957435145251502,0.7806639755758731,3.5164272564434924,15.029707754822095,0.7600002288818324,1.05127156863011,0.42299995422363423,-1.0028680029701995,1.848867911417468,-0.2899340243732844,1.1359339328205529,-0.6056537461473148,43.13728790105727,-31.219654133870257,0.7129339785969175,8,-0.2349996566772461,-1.2699995040893555,0.7775001525878906,2.0099992752075195,3.6799983978271413,1,0.0047994305547574,4.249943376208471,29.520000457763672,1.5090876303496683,29.229999542236328,-1.1621551959667593,29.440000534057614,0.0047994305547574
6051,2010-08-11,28.25,28.85000038146973,28.229999542236328,28.82999992370605,7505800.0,-0.03153925518984202,-1.0000000000000115,9.666751438471506,46.880907508717414,63.05231708881621,0.886092570114883,0.36004302476412064,1.6106448922235828,4.378957753681711,14.45735285994446,0.9400005340576172,0.8903371378232343,-0.5080000877380364,-1.9138317947407373,0.8978316192646645,-1.2109159412393886,0.19491576576331582,1.5100002288818395,1.4184723353254496,-67.89371214495816,0.7029158535013509,8,0.6850004196166992,-0.26999950408935547,1.359999656677246,2.929999351501465,4.529998779296875,2,0.16318586231332932,2.0952357164590363,29.170000076293945,4.249943376208471,29.520000457763672,1.5090876303496683,29.229999542236328,0.16318586231332932
6052,2010-08-12,28.07999992370605,28.32999992370605,27.76000022888184,27.79999923706055,7694000.0,-0.0060177018157150375,-2.1666763800512037,-0.48275986806406446,38.04574068383013,59.92375660545383,1.0715853648262872,0.5470652443198176,1.6606817556815443,4.4854454231914325,14.010116553966718,0.5699996948242116,0.737138670835904,-0.6710001945495634,-2.08944876458375,0.7474483754846233,-1.3802244795666567,0.03822409046752995,1.649400291442877,17.97750401025217,-46.0964769127939,0.7092242850170941,8,0.6800003051757884,0.01000022888183949,1.1275000572204625,3.0999994277954137,5.030000686645504,3,0.14672367700952726,-1.0000000000000115,28.25,2.0952357164590363,29.170000076293945,4.249943376208471,29.520000457763672,0.14672367700952726
6053,2010-08-13,28.01000022888184,28.34000015258789,27.86000061035156,27.920000076293945,6625500.0,-0.0024928666315670034,-3.5714441416892524,0.3214283281449245,37.96680580023967,56.89393732460059,1.1513579221804378,0.7018812436932329,1.60872087690489,4.486569738458865,13.169911622672442,0.4799995422363317,0.6519993158071387,-0.7719999313354471,-2.08865601826669,0.5446561555957956,-1.4303279748010702,-0.11367188786982396,1.6406239868164043,14.044938402306848,-44.51145650462899,0.6583280434656219,8,0.7449998855590785,0.2249994277954066,1.1374998092651332,3.1699991226196254,4.929998397827145,4,0.1510175442706101,-2.1666763800512037,28.07999992370605,-1.0000000000000115,28.25,2.0952357164590363,29.170000076293945,0.1510175442706101
6054,2010-08-16,27.36000061035156,27.84000015258789,27.209999084472656,27.81999969482422,6334500.0,-0.023205984049227135,1.5200042724609375,-5.111092273131699,32.84134061973347,53.842701331750355,1.6206245449092656,1.3992035887843777,2.1689240275607666,5.042617449343286,12.488419576984663,0.8000011444091832,0.5672360330787036,-1.4064995765686064,-2.7841599879511456,-0.028839165186067106,-2.095329782259874,-0.7176693708773385,2.2149986458740294,6.81824881180875,-45.6775520729118,0.6888302056912695,8,1.1199989318847692,0.9899997711181676,1.6674995422363317,3.644999504089359,-0.6900005340576136,0,0.18676902398964912,-3.5714441416892524,28.01000022888184,-2.1666763800512037,28.07999992370605,-1.0000000000000115,28.25,0.18676902398964912
6055,2010-08-17,27.959999084472656,28.06999969482422,27.420000076293945,27.5,6817500.0,0.021929768301762742,-1.0967765752573386,-0.9999999999999922,43.351534790353234,51.656406814077286,0.9373477173131199,0.8498663533979034,1.5013358319302483,4.361421176547147,11.400989293483022,0.7099990844726598,0.4829000726153545,-0.811001014709472,-2.176869310496347,0.5548672810774029,-1.4939351626029094,-0.12806686681603452,1.473100161447757,45.73167115009532,-6.062804932604372,0.6829341478934375,8,0.4650001525878906,0.3900012969970703,0.6375012397766113,2.850001335144043,-1.5499992370605469,1,0.17167379807698846,1.5200042724609375,27.36000061035156,-3.5714441416892524,28.01000022888184,-2.1666763800512037,28.07999992370605,0.17167379807698846
6056,2010-08-18,28.10000038146973,28.270000457763672,27.489999771118164,27.790000915527344,4006400.0,0.005007199627371284,1.400003521261081,0.6739132237573261,44.661919111460826,48.83453952603639,0.6107448361557424,0.7839235067584731,1.2959123451357648,4.145960028783623,10.670327747782402,0.7800006866455078,0.33645245118499645,-0.6924997329711893,-1.9975810181563354,0.6125815522139568,-1.3450403755637623,-0.039959090378616224,1.199712854763817,78.76110227767626,23.413823624959846,0.6525406425925737,8,0.2749996185302699,0.24999999999999645,0.5124998092651332,2.6850004196166957,-1.2200012207031286,2,0.16903907573551846,-1.0967765752573386,27.959999084472656,1.5200042724609375,27.36000061035156,-3.5714441416892524,28.01000022888184,0.16903907573551846
6057,2010-08-19,27.690000534057614,28.13999938964844,27.270000457763672,27.8700008392334,5126700.0,-0.014590741702711352,1.4166724063938656,-0.580647146047787,41.430961620731665,46.16284768127792,0.8341181352704901,1.1845611868768593,1.6430811583248044,4.473677315202469,10.524759218501432,0.8699989318847692,0.23007660410048558,-1.0579996109008825,-2.4513009205492224,0.3353016987474575,-1.7546502657250507,-0.36134895607671425,1.4843298530702818,42.47796423640266,-13.270378504959204,0.6966506548241694,8,0.6849994659423864,0.6599998474121129,0.9224996566772496,3.0150003433227575,-0.8100013732910121,3,0.18382080704472226,1.400003521261081,28.10000038146973,-1.0967765752573386,27.959999084472656,1.5200042724609375,27.36000061035156,0.18382080704472226
6058,2010-08-20,27.920000076293945,28.040000915527344,27.40999984741211,27.739999771118164,5253800.0,0.008306231050932755,1.9999909174303594,-0.9999999999999802,34.32835714672066,42.634679557815076,0.4456144828059756,0.897397781156485,1.3197122223149762,4.1628553501309895,11.047843025277476,0.6300010681152344,0.049064595404885836,-0.7625000953674324,-2.183291300233382,0.6582911094985171,-1.472895697800407,-0.052104492934457625,1.1364704326746349,66.98113886559688,14.959158495057473,0.7103956024329743,8,0.3899993896484375,0.43000030517578125,0.7000002861022949,2.785000801086426,-1.639999389648434,4,0.18588827076917847,1.4166724063938656,27.690000534057614,1.400003521261081,28.10000038146973,-1.0967765752573386,27.959999084472656,0.18588827076917847
6059,2010-08-23,27.81999969482422,28.3799991607666,27.6299991607666,28.09000015258789,4413600.0,-0.0035816755442860115,-1.3076868903834642,-1.5,36.94778347386305,39.60615008396112,0.31191089736477906,0.9392285631671058,1.322933735615635,4.185581124257652,11.414661178167277,0.75,-0.16656018371081416,-0.7950004577636705,-2.2462215183080225,0.6562206027806816,-1.5206109880358483,-0.06938992749149264,1.1256825286746057,49.54953871320832,-1.2558345398554707,0.7256105302721763,8,0.21000003814697266,0.5300006866455078,0.8000006675720215,2.8850011825561523,-1.779998779296875,0,0.18404022243168172,1.9999909174303594,27.920000076293945,1.4166724063938656,27.690000534057614,1.400003521261081,28.10000038146973,0.18404022243168172
6060,2010-08-24,27.93000030517578,28.059999465942386,27.290000915527344,27.559999465942386,7822400.0,0.0039540119179810596,1.444443098870408,-1.3703711552861593,30.376944352812927,37.77237639997173,0.008402318274630005,0.7669512382043173,1.1164042014655067,3.992253158787573,12.050766350840666,0.7699985504150426,-0.3490285065240215,-0.6204998970031745,-2.073170622584673,0.8321708285783238,-1.3468352597939237,0.10583546578757463,0.9115409299814736,59.459515189214365,13.821410071628087,0.7263353627907494,8,-0.13500118255615234,0.4200000762939453,0.7300000190734863,2.77500057220459,-1.7800006866455078,1,-0.045112789656802876,-1.3076868903834642,27.81999969482422,1.9999909174303594,27.920000076293945,1.4166724063938656,27.690000534057614,-0.045112789656802876
6061,2010-08-25,27.479999542236328,27.79999923706055,27.420000076293945,27.59000015258789,12706000.0,-0.016111734981114956,-2.3043471049707573,-0.29729827256465924,29.148937465378708,36.78384270903268,0.3773773585401585,1.1822694084805967,1.4365441377394887,4.351472091177467,12.484603938991398,0.5100002288818359,-0.5870550260047942,-1.010000610351561,-2.537089642044158,0.517088421341036,-1.7735451261978596,-0.2464560945052625,1.263649163879851,18.918858545017773,-21.375007455013257,0.7635445158462986,8,0.3149995803833008,1.005000114440918,1.2350006103515625,3.225001335144043,-1.2099990844726562,2,-0.03893739856798928,1.444443098870408,27.93000030517578,-1.3076868903834642,27.81999969482422,1.9999909174303594,27.920000076293945,-0.03893739856798928
6062,2010-08-26,27.3799991607666,27.78000068664551,27.1200008392334,27.649999618530273,12818200.0,-0.0036390241315698013,1.4905532723464392,2.454535996670828,29.847499442132033,35.88169755813185,0.4108451886207405,1.2419853548489677,1.4051008750806062,4.363817997431926,12.847113497551831,0.6599998474121129,-0.8115538734152281,-1.0440009117126472,-2.6451771937930424,0.557175370367748,-1.8445890527528448,-0.2434127706724496,1.2716305680509663,20.63481491124762,-17.84652058179466,0.8005881410401974,8,0.37000083923339844,1.0600013732910156,1.4075007438659668,3.3250017166137695,-1.7799987792968714,3,-0.01826150530773063,-2.3043471049707573,27.479999542236328,1.444443098870408,27.93000030517578,-1.3076868903834642,27.81999969482422,-0.01826150530773063
6063,2010-08-27,27.979999542236328,28.059999465942386,27.020000457763672,27.479999542236328,7342400.0,0.02191382030169975,2.1515128746062246,-1.8518487121886436,34.2857098370892,36.042183026726924,-0.21664037261868785,0.615247583358908,0.6559970269513826,3.68898119358672,12.80533508213293,1.0399990081787145,-0.8507923150053855,-0.4070005416870117,-2.0135677874566653,1.1995667040826419,-1.2102841645718385,0.3962830811978151,0.5490998754145053,70.58823529411765,35.50637320576736,0.8032836228848266,8,-0.2799997329711914,0.4100008010864258,0.9425005912780762,2.725001335144043,-2.2099990844726562,4,-0.03931380984510935,1.4905532723464392,27.3799991607666,-2.3043471049707573,27.479999542236328,1.444443098870408,27.93000030517578,-0.03931380984510935
6064,2010-08-30,27.790000915527344,28.10000038146973,27.6299991607666,27.790000915527344,4870300.0,-0.006790515718993362,-1.9374754133537004,0.0,35.4430461244405,35.163462063847724,0.04555934327747835,0.6985056720508567,0.6787149782435762,3.8041949127359658,13.829517190821717,0.47000122070312855,-0.8337557257188628,-0.5064991950988755,-2.0269742163712046,1.0139758261734535,-1.2667367057350383,0.2537383155372872,0.588188606134775,71.29634371837619,35.69536386883374,0.7602375106361642,8,-0.09000110626220703,0.5999994277954102,1.2849993705749512,2.9149999618530273,-2.0600013732910156,0,-0.05433609856551447,2.1515128746062246,27.979999542236328,1.4905532723464392,27.3799991607666,-2.3043471049707573,27.479999542236328,-0.05433609856551447
6065,2010-08-31,27.70000076293945,27.96999931335449,27.5,27.729999542236328,8491100.0,-0.0032385804110429683,-1.1860417664697054,-100.0,42.96676139994518,34.97511120701266,0.1059410651371806,0.7132364013935693,0.6095124501785634,3.8096649498737882,14.962620957902672,0.46999931335448863,-0.8141326529062773,-0.5254993438720739,-2.016390874391412,0.9653921866472643,-1.2709451091317447,0.219946421387597,0.5423698523328255,62.96299566784527,22.086475945147264,0.7454457652596697,8,-9.536743128535363e-07,0.6899995803833043,1.3749995231628453,3.0050001144409215,0.9899997711181641,1,-0.059927790674759174,-1.9374754133537004,27.790000915527344,2.1515128746062246,27.979999542236328,1.4905532723464392,27.3799991607666,-0.059927790674759174
6066,2010-09-01,28.85000038146973,28.899999618530273,27.88999938964844,28.13999938964844,6116300.0,0.04151623057241549,1.493829369891671,-23.667662767036873,57.873216297262495,36.80202839329386,-1.035362408185481,-0.5309291967248164,-0.6776810480111344,2.588149470253196,15.744112968278529,1.1999988555908239,-0.6696116758785777,0.667000293731693,-0.6892966591304308,2.023297246593817,-0.011148182699368903,1.345148770162755,-1.8299999237060582,97.34046492658244,51.354560768767485,0.6781484764310626,9,-0.8900003433227575,-0.4600000381469762,0.2249994277954066,1.855000495910641,-1.860000610351566,2,-0.09358754687135673,-1.1860417664697054,27.70000076293945,-1.9374754133537004,27.790000915527344,2.1515128746062246,27.979999542236328,-0.09358754687135673
6067,2010-09-02,29.420000076293945,29.420000076293945,28.86000061035156,29.0,6125600.0,0.019757354845316488,1.6666636391297212,0.5915485768781313,63.07977743114424,39.9966306471187,-1.490943141187664,-1.1620847941712142,-1.304353591679515,1.9535335290747255,16.65581059398193,0.5699996948242152,-0.617930441036826,1.2380000114440932,-0.11441853279852765,2.590418555686714,0.561790739322781,1.9142092835654054,-2.36239963531494,100.0,47.90941324949114,0.6762092721213108,9,-1.1999998092651367,-1.0299997329711914,-0.3924999237060547,0.7850008010864258,-2.1700000762939453,3,-0.10707000715028825,1.493829369891671,28.85000038146973,-1.1860417664697054,27.70000076293945,-1.9374754133537004,27.790000915527344,-0.10707000715028825
6068,2010-09-03,29.489999771118164,29.90999984741211,29.25,29.65999984741211,6035600.0,0.002379323407297518,-1.030769953079196,-0.40476201288822483,72.14136587590329,43.90702869178984,-1.469334229177175,-1.27708395564472,-1.4275126880546338,1.814357498347423,17.430458261806667,0.6599998474121094,-0.5783985716386653,1.2949996948242202,-0.10403011452664401,2.6940295041750844,0.5954847901487881,1.9945145994996523,-2.3379033447265627,82.57260983875383,23.732757733114724,0.6995149046754322,9,-1.0249996185302734,-1.0249996185302734,-0.8000001907348633,0.6700010299682617,-1.8299999237060547,4,-0.13190910206307327,1.6666636391297212,29.420000076293945,1.493829369891671,28.85000038146973,-1.1860417664697054,27.70000076293945,-0.13190910206307327
6069,2010-09-07,29.170000076293945,29.56999969482422,29.10000038146973,29.479999542236328,4154100.0,-0.010851125714067322,-1.0888911494559976,1.8235254518731276,63.35541731139666,47.571303464965816,-1.047895910267254,-1.037861553245385,-1.1522693081641293,2.0726771035790676,18.32157891595711,0.46999931335448863,-0.4827212416640272,0.9925000190734856,-0.3441080139439663,2.3291080520909375,0.32419600256476144,1.6608040355822098,-1.852429444641114,69.29461336220474,8.433283385934125,0.6683040165087257,9,-0.7049999237060547,-0.7049999237060547,-0.882500171661377,0.9900007247924805,-1.460000991821289,1,-0.11655809426251618,-1.030769953079196,29.489999771118164,1.6666636391297212,29.420000076293945,1.493829369891671,28.85000038146973,-0.11655809426251618
6070,2010-09-08,29.309999465942386,29.6200008392334,29.229999542236328,29.31999969482422,5205600.0,0.0047994305547574,-3.588248493756241,0.032258858419101435,63.355401882254604,51.37202173350758,-1.085732797580004,-1.2298919673015156,-1.2998921005908777,1.8774127037635076,18.876871335901875,0.4500007629394531,-0.3515378639507034,1.1254994392395048,-0.23426010162302546,2.485258980102035,0.4456196688082379,1.8053792096707717,-1.8368830813439985,70.29701754949204,11.216578065670774,0.6798797704312651,9,-0.8449993133544957,-0.8449993133544957,-0.8449993133544957,0.6950006484985316,-1.8199996948242223,2,-0.12214261306507168,-1.0888911494559976,29.170000076293945,-1.030769953079196,29.489999771118164,1.6666636391297212,29.420000076293945,-0.12214261306507168
6071,2010-09-09,32.860000610351555,33.22999954223633,31.29999923706055,31.899999618530273,38740500.0,0.12111911324100144,1.2705901228445502,-95.99790196455753,83.70273810213587,57.35593714017467,-4.237995576616147,-4.655505431819858,-4.7577494958086675,-1.7048973369973908,19.88596081140198,3.9200000762939418,-0.1347896300965452,4.445000553131095,1.949703767811883,6.940297338450307,3.197352160471489,5.692648945790701,-5.240671217984342,91.53320315057393,29.098825039923135,1.2476483926596056,9,-2.7350006103515554,-2.7350006103515554,-4.445000648498528,-2.8550004959106374,-4.780000686645504,3,-0.12690200848566957,-3.588248493756241,29.309999465942386,-1.0888911494559976,29.170000076293945,-1.030769953079196,29.489999771118164,-0.12690200848566957
6072,2010-09-10,32.200000762939446,32.639999389648445,31.86000061035156,32.560001373291016,15942400.0,-0.02008520496509658,2.0000146720072363,-0.37500024835244017,76.41975608073307,62.03749783391287,-3.15405958466868,-3.869405942119691,-3.9962235498151273,-1.0990958039765957,20.502473054284458,0.9999999999999964,0.10958754068295207,3.5790006637573164,0.5722997744457068,6.585701553068926,2.0756502191015116,5.082351108413121,-4.131817758582702,75.06055717682769,12.655981070437832,1.5033504446558048,9,-1.835000991821282,-2.075000762939446,-3.7900004386901784,-2.195000648498528,-4.14000129699706,4,-0.16180126920424565,1.2705901228445502,32.860000610351555,-3.588248493756241,29.309999465942386,-1.0888911494559976,29.170000076293945,-0.16180126920424565
6073,2010-09-13,32.240001678466804,32.549999237060554,31.959999084472656,32.290000915527344,6416700.0,0.0012422644279375117,1.0701909370168585,0.13888653414146016,77.48757139508777,66.70911175287368,-2.823111275667305,-3.7695226362706293,-3.9395550115034155,-1.1934529569183816,21.166627852562346,0.5900001525878977,0.42687397455615184,3.4075015068054277,0.011826405935536854,6.803176607675322,1.7096639563704805,5.105339057240375,-3.758873351079693,76.02910254379414,11.50280704222935,1.6978375504349468,9,-1.87500190734864,-2.115001678466804,-3.8300013542175364,-2.235001564025886,-4.660001754760753,0,-0.15477671894166312,2.0000146720072363,32.200000762939446,1.2705901228445502,32.860000610351555,-3.588248493756241,29.309999465942386,-0.15477671894166312
6074,2010-09-14,32.470001220703125,32.86999893188477,32.080001831054695,32.080001831054695,6011200.0,0.0071339804671890494,-3.051273524003434,-7.800106813154243,77.81863358102373,70.58154199521574,-2.5920175956519174,-3.7914548007927067,-4.0704760150377055,-1.493788690595693,21.342378582951564,0.7899971008300781,0.7828765435053313,3.3820010185241713,-0.3037595819062062,7.067761618954549,1.5391207183089826,5.22488131873936,-3.6089631961280766,81.00004196166992,15.17879483455178,1.8428803002151897,9,-1.9100017547607422,-2.345001220703125,-4.060000896453857,-2.465001106262207,-4.260002136230469,1,-0.1481367783326143,1.0701909370168585,32.240001678466804,2.0000146720072363,32.200000762939446,1.2705901228445502,32.860000610351555,-0.1481367783326143
6075,2010-09-15,32.759998321533196,32.77000045776367,32.139999389648445,32.259998321533196,4407300.0,0.008931231596171596,1.4230611226854313,1.2820532884698383,83.00000810623551,73.3734077517683,-2.334242478599503,-3.903546861359171,-4.243409231127977,-1.8576205129311631,21.867860361332127,0.6300010681152273,1.1151352332893474,3.431998157501212,-0.5571221056436855,7.42111842064611,1.4374380259287634,5.426558289073661,-3.549443375545245,75.64760899556822,3.7326876424423148,1.994560131572448,9,-1.7149982452392507,-2.634998321533196,-4.3424978256225515,-2.754998207092278,-5.0599975585937464,2,-0.15415138876063883,-3.051273524003434,32.470001220703125,1.0701909370168585,32.240001678466804,2.0000146720072363,32.200000762939446,-0.15415138876063883
6076,2010-09-16,32.84999847412109,33.130001068115234,32.61999893188477,32.759998321533196,6240400.0,0.0027472575457592185,-1.7567762622046623,0.18000030517578125,84.23030088618943,75.72346591343998,-2.0083753864818554,-3.815042327617711,-4.227393174718571,-2.020084934694996,22.783986685462207,0.5100021362304616,1.4885017841000163,3.284498405456535,-0.954555530381775,7.523552341294845,1.1649714375373819,5.4040253733756884,-3.3178879604332643,77.95255960086817,-0.4304046625680513,2.1195269679191546,9,-1.6849985122680593,-2.7249984741210866,-4.432497978210442,-2.8449983596801687,-4.63999938964843,3,-0.16316587372828883,1.4230611226854313,32.759998321533196,-3.051273524003434,32.470001220703125,1.0701909370168585,32.240001678466804,-0.16316587372828883
6077,2010-09-17,32.779998779296875,33.380001068115234,32.669998168945305,33.130001068115234,11075400.0,-0.002130888830310207,-1.491222904104418,-3.8889077268681387,82.1715970552155,76.83793604447467,-1.5775316802025046,-3.524883359870845,-4.051939106945991,-2.0107588130374197,23.584855013022565,0.710002899169929,1.8538389324920637,2.9599987983703606,-1.4139815913653067,7.333979188106028,0.7730086035025252,5.1469889932381925,-2.952057143325174,57.74637671426077,-20.729362347094373,2.186990194867833,9,-1.5399980545043945,-2.579998016357422,-4.322498321533203,-2.774998664855957,-4.579998016357425,4,-0.14338008025062032,-1.7567762622046623,32.84999847412109,1.4230611226854313,32.759998321533196,-3.051273524003434,32.470001220703125,-0.14338008025062032
6078,2010-09-20,33.110000610351555,33.5,32.880001068115234,33.34000015258789,8431600.0,0.01006717032775195,1.2545446979102366,0.6571372519100812,85.00000501933954,79.2428902342461,-1.4975150307429992,-3.6323602597454965,-4.281760958898381,-2.402206989196877,24.451607975117657,0.720001220703125,2.093563991424965,3.03050060272216,-1.482472401811826,7.543473607256143,0.7740141004551688,5.2869871049891515,-2.9268530311655,72.53521883495708,-6.565754147661792,2.2564865022669913,9,-1.7450008392333913,-2.8500003814697195,-4.685000419616692,-3.1050004959106374,-4.970001220703114,0,-0.15252192846019852,-1.491222904104418,32.779998779296875,-1.7567762622046623,32.84999847412109,1.4230611226854313,32.759998321533196,-0.15252192846019852
6079,2010-09-21,32.939998626708984,33.68000030517578,32.84000015258789,33.65999984741211,24824300.0,-0.0051344602992674515,1.2105205039401696,3.1304463204682826,84.11456806999188,81.54946425510579,-0.8230529159438547,-3.224431883306959,-4.007942748906821,-2.287120439374192,25.928205086806788,0.8400001525878906,2.2734933313475167,2.6044986724853523,-1.9494882816233385,7.158485626594043,0.32750519543100864,4.881492149539696,-2.358828757025254,51.94797152354933,-27.988358692786093,2.2769934770543454,9,-0.4499988555908203,-2.589998245239258,-4.444998741149902,-2.9349985122680664,-4.769998550415039,1,-0.16272006455570542,1.2545446979102366,33.110000610351555,-1.491222904104418,32.779998779296875,-1.7567762622046623,32.84999847412109,-0.16272006455570542
6080,2010-09-22,26.670000076293945,26.85000038146973,25.809999465942386,25.88999938964844,108752400.0,-0.1903460477175336,-1.212766648201936,-1.083332450303051,41.484373300336166,76.8585348326836,5.624562591767138,3.1055539982595484,2.262271868311945,3.9126607612044992,26.295428794263064,7.129999160766598,2.2657832520708716,-3.6024998664855943,-8.328227153561315,1.1232274205901227,-5.965363510023451,-1.239636222947734,7.010000228881836,10.92757965239722,-64.04750621265902,2.362863643537859,9,3.0749998092651367,3.0749998092651367,1.744999885559082,3.3350000381469727,1.4300003051757848,2,0.05774274479839847,1.2105205039401696,32.939998626708984,1.2545446979102366,33.110000610351555,-1.491222904104418,32.779998779296875,0.05774274479839847
6081,2010-09-23,26.40999984741211,26.84000015258789,26.290000915527344,26.57999992370605,31770800.0,-0.009748789956432802,-1.6829365873174635,-0.21794862389807565,37.95035915115804,72.58415739606417,5.4461317962414455,3.4586069714917578,2.522050424679705,4.100378535885898,26.68249772717946,0.5499992370605469,2.337558401500189,-3.809000110626222,-8.689530083863936,1.071529862611488,-6.249265097245079,-1.3687351240073653,7.270000457763672,7.623892217121646,-61.534264828351375,2.4402649866188555,9,3.3350000381469727,3.3350000381469727,1.9774999618530273,3.5950002670288086,1.739999771118164,3,0.04884516936692629,-1.212766648201936,26.670000076293945,1.2105205039401696,32.939998626708984,1.2545446979102366,33.110000610351555,0.04884516936692629
6082,2010-09-24,26.8799991607666,26.920000076293945,26.420000076293945,26.68000030517578,23950500.0,0.017796263387731326,2.571419813216531,-1.176463328434092,39.875869922664315,68.40507945468379,4.628908778208611,3.1086082466918157,2.0511611407519403,3.567281194765364,26.750896189713252,0.5100002288818359,2.4180374024516205,-3.314000797271728,-8.260439637290347,1.6324380427468874,-5.787220217281039,-0.8407813772624202,6.642601127624509,13.595928598762924,-51.64026667238288,2.473219420009308,9,2.8650007247924805,2.8650007247924805,1.4825010299682617,3.1250009536743164,1.340000152587887,4,0.04947916537316299,-1.6829365873174635,26.40999984741211,-1.212766648201936,26.670000076293945,1.2105205039401696,32.939998626708984,0.04947916537316299
6083,2010-09-27,26.8799991607666,27.07999992370605,26.6299991607666,26.8799991607666,11294500.0,0.0,1.24999523164663,0.0,40.891006479219435,64.30200977670553,4.233871883566842,3.1852848050032456,2.0770102929660155,3.5064166750019865,27.244100338826243,0.4500007629394496,1.9726399207134264,-3.259000778198242,-8.331937747354374,1.813936190957886,-5.795469262776308,-0.7225322936201763,6.488349111175538,13.595928598762924,-49.01490440936919,2.5364684845780645,9,2.8650007247924805,2.8650007247924805,1.4825010299682617,3.1250009536743164,2.1400012969970703,0,0.049107203994987136,2.571419813216531,26.8799991607666,-1.6829365873174635,26.40999984741211,-1.212766648201936,26.670000076293945,0.049107203994987136
6084,2010-09-28,26.28000068664551,26.920000076293945,26.1299991607666,26.90999984741211,25302600.0,-0.022321372502006387,1.4307734743402771,-100.0,38.372989013202385,59.34345209970185,4.317512524090041,3.8644920736996795,2.6873921980891957,4.0489482773581535,27.924030644213648,0.7900009155273438,1.5809983481768803,-3.7834992408752406,-9.045074927914992,1.4780764461645113,-6.4142870843951165,-1.1527113973553647,6.937180609176632,37.007956794814625,-23.613159826573444,2.630787843519875,9,3.4649991989135707,3.4649991989135707,2.0499992370605433,3.7249994277954066,2.519998550415039,1,0.0707762045055087,1.24999523164663,26.8799991607666,2.571419813216531,26.8799991607666,-1.6829365873174635,26.40999984741211,0.0707762045055087
6085,2010-09-29,26.040000915527344,26.34000015258789,26.0,26.270000457763672,14196200.0,-0.00913241114335761,-1.1935396542176828,0.3650791247982921,14.917687680604544,51.64205063241464,3.9158266606994623,4.188498853723743,2.9287530569390405,4.230619931165904,28.51145622836705,0.3400001525878906,1.1349676683529992,-3.940499019622802,-9.407423198594927,1.5264251593493192,-6.673961109108859,-1.2070369301367414,7.029036743697205,3.703788736399114,-50.81748586435045,2.7334620894860606,9,3.7049989700317383,3.7049989700317383,2.1499991416931152,3.964999198913574,3.4199981689453125,2,0.08179719991854939,1.4307734743402771,26.28000068664551,1.24999523164663,26.8799991607666,2.571419813216531,26.8799991607666,0.08179719991854939
6086,2010-09-30,26.149999618530273,26.31999969482422,25.70000076293945,26.25,17408200.0,0.004224220396910061,4.166662693019922,0.434785132602458,17.01197594950949,44.40209273178064,3.0793086374783165,4.07476689572421,2.8278693077031107,4.032641683007977,30.63431223543737,0.6199989318847692,0.624536761258117,-3.695500278472899,-9.407808100918132,2.016807543972334,-6.551654189695512,-0.8393463672502826,6.773857276828629,32.60863255459123,-18.516696346327315,2.856153911222616,9,3.5400009155273438,3.5400009155273438,1.9225001335144043,3.8550004959106445,2.9899997711181676,3,0.07456981993826339,-1.1935396542176828,26.040000915527344,1.4307734743402771,26.28000068664551,1.24999523164663,26.8799991607666,0.07456981993826339
6087,2010-10-01,26.270000457763672,26.489999771118164,26.149999618530273,26.309999465942386,8923400.0,0.004588942293840992,-1.4285665628980728,0.39998855595189425,17.729709823076178,36.927615487751375,2.1665925207542394,3.9069894176746303,2.6892292697931808,3.832130136004203,32.56301419546265,0.3400001525878906,-0.00030517426044696094,-3.4179994583129876,-9.349214109630111,2.513215193004136,-6.383606783971551,-0.45239213265442757,6.364902192298452,41.30435083073402,-6.395253573772827,2.965607325658561,10,3.4200000762939453,3.4200000762939453,1.8699989318847656,3.734999656677246,3.020000457763672,4,0.07156448907525603,4.166662693019922,26.149999618530273,-1.1935396542176828,26.040000915527344,1.4307734743402771,26.28000068664551,0.07156448907525603
6088,2010-10-04,25.60000038146973,26.399999618530273,25.559999465942386,26.13999938964844,12822500.0,-0.025504380076854294,-1.709674243752661,13.500309951837053,14.55106725935552,29.198337619902897,1.854265030423747,4.501407527176422,3.311465751670962,4.400938977440422,34.142879488625404,0.8400001525878871,-0.7183656343504587,-3.8934995651245075,-10.100755773364146,2.3137566431151306,-6.997127669244325,-0.7898714610046902,6.757506193107485,2.9412424687812124,-38.87116378040655,3.103628104119818,10,0.7199993133544886,4.019999504089352,2.4949998855590785,4.404999732971188,3.889999389648434,0,0.10234370675170834,-1.4285665628980728,26.270000457763672,4.166662693019922,26.149999618530273,-1.1935396542176828,26.040000915527344,0.10234370675170834
6089,2010-10-05,25.770000457763672,26.0,25.65999984741211,25.790000915527344,14809600.0,0.006640627881278949,-1.8333147897957562,0.037037952775373965,13.479633820939554,26.08669989996994,0.6260820737040689,4.28323123957545,3.096626972901177,4.135936073293056,36.021093710133265,0.3999996185302699,-1.4500628536440594,-3.5534995079040534,-9.980407369992086,2.8734083541839794,-6.766953438948072,-0.3400455768600352,6.179655690295455,22.58074439895948,-14.33409545629948,3.2134539310440173,10,0.5499992370605469,3.84999942779541,2.2749996185302734,4.234999656677246,4.020000457763672,1,0.1261156360989073,-1.709674243752661,25.60000038146973,-1.4285665628980728,26.270000457763672,4.166662693019922,26.149999618530273,0.1261156360989073
6090,2010-10-06,25.729999542236328,26.10000038146973,25.5,26.0,12636900.0,-0.0015522279711598364,1.5531864813972884,13.49971390425329,12.605049424770058,23.27055437481572,0.57968120417884,4.259671421471321,3.0887880234477265,4.090754380813461,37.97360468601008,0.6000003814697301,-2.3110622547133417,-3.414500427246093,-10.039360786909299,3.2103599324171164,-6.726930607077698,-0.10207024741448834,5.836277204895794,23.232282364727528,-8.140784273371295,3.3124301798316047,10,0.5600004196166992,3.8600006103515625,2.315000534057617,4.27500057220459,4.2100009918212855,2,0.11931596383376353,-1.8333147897957562,25.770000457763672,-1.709674243752661,25.60000038146973,-1.4285665628980728,26.270000457763672,0.11931596383376353
6091,2010-10-07,28.690000534057614,30.0,25.45000076293945,25.79999923706055,66892700.0,0.11504084898883815,-1.5348197554660943,-10.703690360135042,33.52136314698643,22.564498066407065,-2.2606181123925744,1.0237338208205387,0.13144234123108234,1.0604812058695607,36.56016462978203,4.54999923706055,-3.1575878080953643,-0.2459994316101124,-6.636845844897994,6.1448469816777695,-3.441422638254057,2.9494237750338286,2.390974073303937,71.20879811864124,41.388396224402726,3.195423206643941,10,-0.9650001525878871,0.8750000000000036,-0.6450004577636683,1.3149995803833043,0.8500003814697301,3,0.026838568702743038,1.5531864813972884,25.729999542236328,-1.8333147897957562,25.770000457763672,-1.709674243752661,25.60000038146973,0.026838568702743038
6092,2010-10-08,26.989999771118164,27.649999618530273,26.86000061035156,27.520000457763672,44108800.0,-0.05925412099318006,1.000000000000009,-0.18339115875007386,27.793902270395293,21.109264265426603,-0.6072295076834386,2.438420530892607,1.8140766165244742,2.688073577342262,35.0703405165864,1.8299999237060547,-3.1522208263434486,-1.685500144958496,-7.939423039429954,4.5684227495129655,-4.812461592194225,1.441461302277233,3.527877451801178,33.84613772317036,9.039375884381876,3.1269614472357303,10,0.7350006103515625,2.575000762939453,1.1850004196166992,2.994999885559082,2.5200004577636754,4,0.07965911955401261,-1.5348197554660943,28.690000534057614,1.5531864813972884,25.729999542236328,-1.8333147897957562,25.770000457763672,0.07965911955401261
6093,2010-10-11,27.25,27.489999771118164,26.989999771118164,27.04999923706055,10459000.0,0.009633206042486187,-2.125002980235081,-0.3773594411835556,29.4881071921763,20.122055174201485,-0.904325106402819,1.8819000232333956,1.5387283543270485,2.3628285642924993,33.500004457070446,0.5,-3.0669504581279234,-1.1759998321533196,-7.225988806768257,4.8739891424616175,-4.20099431946079,1.8489946551541507,2.7610895769213535,39.56042942599281,17.435568142903456,3.024994487307469,10,0.47500038146972656,2.315000534057617,1.0550003051757812,2.640000343322754,1.7700004577636719,0,0.07486241891843459,1.000000000000009,26.989999771118164,-1.5348197554660943,28.690000534057614,1.5531864813972884,25.729999542236328,0.07486241891843459
6094,2010-10-12,27.65999984741211,27.78000068664551,27.020000457763672,27.229999542236328,10274400.0,0.015045865960077398,1.2686506829426467,2.149993324305289,56.17977367558932,24.706731395866463,-1.2270203466668335,1.152141390690474,1.0894588594476602,1.9075082541414048,31.73690430434827,0.7600002288818395,-3.0281371081623902,-0.5254999160766616,-6.27349259823238,5.222492766079057,-3.399496257154521,2.3484964250011977,1.8949808481110537,48.57141659435513,23.99620380211188,2.87399634107786,10,0.06500053405761719,1.9050006866455078,0.8050003051757812,1.5549993515014648,1.239999771118164,1,0.06616051821407631,-2.125002980235081,27.25,1.000000000000009,26.989999771118164,-1.5348197554660943,28.690000534057614,0.06616051821407631
6095,2010-10-13,27.709999084472656,28.0,27.53000068664551,27.78000068664551,9441600.0,0.0018076369246700086,-1.1860514631193002,-0.16279430812087198,58.33332925780169,29.29799287456559,-1.1345257901277321,0.742477771063637,1.015435502730945,1.8049936412121674,29.928626354652348,0.46999931335448863,-3.006596519904683,-0.22300071716308523,-5.553393881797859,5.107392447471685,-2.8881972994804705,2.4421958651543,1.4344836177921358,49.67030110961601,22.002783905622074,2.6651965823173858,10,0.015001296997070312,1.855001449584961,0.7550010681152344,0.7000007629394567,0.970001220703125,2,0.07506322265525522,1.2686506829426467,27.65999984741211,-2.125002980235081,27.25,1.000000000000009,26.989999771118164,0.07506322265525522
6096,2010-10-14,27.489999771118164,28.0,27.20000076293945,27.85000038146973,7435600.0,-0.007939347550457665,1.4242406727740478,5.142748154001043,54.039739549623164,33.3324406219597,-0.7872453743138159,0.5695304328951956,1.1896609681044765,1.9794470970256057,27.729640898637314,0.7999992370605504,-2.8948510863740218,-0.17500009536743022,-4.977303871517869,4.627303680783005,-2.5761519834426494,2.226151792707789,1.2850347372140938,55.26311386542826,24.749218073423144,2.401151888075218,10,0.2350006103515625,2.075000762939453,0.9750003814697266,0.8000001907348633,1.3700008392333949,3,0.0891233460654115,-1.1860514631193002,27.709999084472656,1.2686506829426467,27.65999984741211,-2.125002980235081,27.25,0.0891233460654115
6097,2010-10-15,28.07999992370605,28.35000038146973,27.29999923706055,27.6200008392334,20402000.0,0.02146235567479926,1.1000022888183445,-1.277773068282943,57.37101261005918,38.090212327593434,-1.2220032845513273,-0.4117461731365637,0.5681809301340799,1.348146889139553,25.36175964396558,1.0500011444091797,-2.5005295873210436,0.649999999999995,-3.516270302518908,4.816270302518898,-1.4331351512594566,2.7331351512594466,0.36253121008692446,80.14703407420657,45.53123703477118,2.0831351512594516,10,-0.3549995422363246,1.485000610351566,2.045000076293949,1.539999961853031,1.1000003814697301,4,0.05199433745684279,1.4242406727740478,27.489999771118164,-1.1860514631193002,27.709999084472656,1.2686506829426467,27.65999984741211,0.05199433745684279
6098,2010-10-18,28.059999465942386,28.190000534057614,27.479999542236328,27.79999923706055,8068200.0,-0.0007122670163107747,1.7307606251674117,0.5652190138158703,61.772476560556576,43.45608374310645,-0.9122924161135408,-0.8321418130114004,0.562590043811003,1.336051643611757,22.80114854063453,0.7100009918212855,-2.1399305664102855,0.8824995994567892,-2.339430360082531,4.1044295589961095,-0.7284653803128691,2.4934645792264476,-2.609998703002937,78.19541863436704,42.06948473260137,1.6109649797696595,10,-0.3349990844726598,1.5050010681152308,2.1850004196166957,1.5600004196166957,0.13000106811522727,0,0.05167501035412991,1.1000022888183445,28.07999992370605,1.4242406727740478,27.489999771118164,-1.1860514631193002,27.709999084472656,0.05167501035412991
6099,2010-10-19,27.57999992370605,27.940000534057614,27.31999969482422,27.68000030517578,9833100.0,-0.017106185009694408,1.0000000000000115,-0.3846165132230632,59.871787065586126,48.7079434809749,-0.16600067573824973,-0.8161325857878801,1.0015439406319366,1.7607198556711552,19.953346251827377,0.7399997711181676,-1.783695648552051,0.6704999923706012,-1.0963342377542205,2.437334222495423,-0.21291712269180962,1.553917107433012,-2.0751991653442374,33.04341624497642,-6.886949691452486,0.8834171150624108,10,0.14500045776367543,1.985000610351566,2.664999961853031,2.039999961853031,0.8199996948242223,1,0.05221176715159759,1.7307606251674117,28.059999465942386,1.1000022888183445,28.07999992370605,1.4242406727740478,27.489999771118164,0.05221176715159759
6100,2010-10-20,28.209999084472656,28.399999618530273,27.459999084472656,27.709999084472656,9200400.0,0.02284260922804049,1.1363622570842744,-4.999980926586254,62.379802098862555,51.91443669785002,-0.4550724407340141,-1.3964395380612302,0.34825679213046357,1.0804070853131833,19.448878547424705,0.9400005340576172,-1.2795574566737073,1.22349920272827,-0.6314201857318196,3.0784185911883597,0.29603950849822525,2.150958896958315,-2.6514943305969254,84.1666070619651,41.52099590649996,0.9274596942300452,10,-0.5799989700317383,1.355001449584961,2.132500648498535,1.4100008010864258,0.5100002288818324,2,0.024459431281492305,1.0000000000000115,27.57999992370605,1.7307606251674117,28.059999465942386,1.1000022888183445,28.07999992370605,0.024459431281492305
6101,2010-10-21,27.70000076293945,28.35000038146973,27.26000022888184,28.31999969482422,9217600.0,-0.018078636585774244,2.2058813629682485,-1.2399978637695384,58.20895783861244,55.29388731654082,-0.11205791377246399,-0.8272562194420701,0.8582196428861373,1.5358170429391471,18.850216878915983,1.0900001525878906,-0.7600238881940378,0.6490008354186969,-1.211218410504081,2.509220081341475,-0.2811087875426921,1.579110458380086,-2.0278362144775386,38.59655873967638,-4.044442151190928,0.9301096229613898,10,-0.005001068115230822,1.8649997711181676,2.884999275207523,1.9349994659423864,0.6599998474121094,3,0.03537904387163415,1.1363622570842744,28.209999084472656,1.0000000000000115,27.57999992370605,1.7307606251674117,28.059999465942386,0.03537904387163415
6102,2010-10-22,28.209999084472656,28.25,27.57999992370605,27.75,6902100.0,0.018411491244994638,1.4814775569024843,-0.7419352853952175,65.2631550768617,59.26889263706141,-0.48142731891834956,-1.2991115398225617,0.3595917933455297,0.9607084295237911,18.28335754982137,0.6700000762939489,-0.181972687923583,1.0924991607666001,-0.8358252876662746,3.020823609199475,0.12833693655016276,2.0566613849830375,-2.428721133208011,83.33327756287557,34.19701166740669,0.9641622242164368,10,-0.4999990463256836,1.355001449584961,2.4350008964538574,1.4250011444091797,-0.4099998474121058,4,0.023041529492167756,2.2058813629682485,27.70000076293945,1.1363622570842744,28.209999084472656,1.0000000000000115,27.57999992370605,0.023041529492167756
6103,2010-10-25,28.20000076293945,28.399999618530273,27.85000038146973,28.20000076293945,13727400.0,-0.0003544247379543286,1.750011920997101,0.0,64.48153508227517,60.19131057113762,-0.36039971059777187,-1.2491986105590307,0.3833354846412469,0.9055159465374167,17.861426409443755,0.5499992370605433,0.006386814395330731,1.016500759124753,-0.9671613693941516,3.0001628876436577,0.024669694865298908,2.008331823384207,-2.3139739449841805,82.45623134478153,28.72321791827347,0.9918310642594528,10,-0.4000005722045863,1.3649997711181676,2.5199999809265172,1.5900001525878942,0.17000007629394887,0,0.034751755876696766,1.4814775569024843,28.209999084472656,2.2058813629682485,27.70000076293945,1.1363622570842744,28.209999084472656,0.034751755876696766
6104,2010-10-26,28.13999938964844,28.770000457763672,27.95000076293945,28.040000915527344,12548300.0,-0.0021277082151665017,-4.8571662125339365,100.0,64.3281865891329,60.85740583017442,-0.2516094725213627,-1.09905520489961,0.4776230426597614,0.9202327670810639,17.254459142059574,0.8199996948242223,0.45932353538068327,0.863499450683598,-1.1162107163430868,2.843209617710283,-0.1263556328297426,1.8533545341969386,-2.1534136596701714,58.27808128335506,0.6585541164825841,0.989855083513342,10,-0.15499877929687855,1.4250011444091761,2.672500610351559,1.8200006484985316,0.9600009918212891,1,0.0017768708419931833,1.750011920997101,28.20000076293945,1.4814775569024843,28.209999084472656,2.2058813629682485,27.70000076293945,0.0017768708419931833
6105,2010-10-27,28.170000076293945,28.229999542236328,27.79999923706055,27.95000076293945,10814600.0,0.0010661225051959988,1.529426614382584,2.2000267032882768,45.25546657682169,59.88137549986315,-0.23411688280586063,-1.0132496673497542,0.4636213547294048,0.8531248422806357,16.486715541225504,0.4300003051757777,0.8900281489010915,0.7870001792907715,-1.1411304386906878,2.7151307972722307,-0.17706512969995813,1.751065488281501,-2.01640946264855,60.26488142230072,4.184020673531535,0.9640653089907288,10,-0.1549997329711914,-0.44499969482421875,3.25,2.0249996185302734,0.9699993133544957,2,0.008164697962847356,-4.8571662125339365,28.13999938964844,1.750011920997101,28.20000076293945,1.4814775569024843,28.209999084472656,0.008164697962847356
6106,2010-10-28,28.10000038146973,28.29999923706055,27.95000076293945,28.270000457763672,9750800.0,-0.002484902187952831,2.0434962889247927,-0.7727300312979262,64.41561233902704,60.664108803081795,-0.07653772707026718,-0.8323451264289297,0.5446231596280917,0.8861915545246966,15.536094202945264,0.34999847412110086,0.8871462934032586,0.6195004463195843,-1.242173465950362,2.4811743585895307,-0.3113365098153871,1.5503374024545558,-1.7894251771772396,43.69749784822366,-14.568178631112232,0.9308369561349725,10,-0.08500003814697621,-0.37500000000000355,1.644999504089352,1.644999504089352,1.129999160766598,3,0.022064018628754622,1.529426614382584,28.170000076293945,-4.8571662125339365,28.13999938964844,1.750011920997101,28.20000076293945,0.022064018628754622
6107,2010-10-29,28.149999618530273,28.36000061035156,28.03000068664551,28.15999984741211,6211500.0,0.0017793322555794688,-1.640019531399031,0.05882484937562533,62.36265362960171,60.729684032975705,-0.12914418326346322,-0.7739592832115463,0.5196514105527434,0.803486264538904,14.715658849819487,0.3299999237060476,0.8641472610292453,0.5754997253417962,-1.2174039670430616,2.368403417726654,-0.32095212085063096,1.4719515715342233,-1.691858899029512,36.08246814535135,-23.535190179515162,0.896451846192428,10,-0.13499927520751953,-0.4249992370605469,1.5950002670288086,1.5950002670288086,0.8700008392333984,4,0.007460070858510637,2.0434962889247927,28.10000038146973,1.529426614382584,28.170000076293945,-4.8571662125339365,28.13999938964844,0.007460070858510637
6108,2010-11-01,28.21999931335449,28.479999542236328,28.0,28.290000915527344,5394700.0,0.00248666770063255,1.1333367241839707,7.000000000000355,58.484857067058435,60.57558069980596,-0.19451661530709075,-0.672068448123543,0.4685939117739153,0.6850480497104314,13.559330139131248,0.4799995422363281,0.9054570530044401,0.5144994735717745,-1.0376598914011268,2.066658838544676,-0.26158020891467615,1.2905791560582252,-1.6231470095579539,43.298922447694885,-16.984181018877315,0.7760796824864505,11,-0.20499897003173473,-0.4949989318847621,1.5250005722045934,1.5250005722045934,0.9899997711181676,0,-0.014883064724072526,-1.640019531399031,28.149999618530273,2.0434962889247927,28.10000038146973,1.529426614382584,28.170000076293945,-0.014883064724072526
6109,2010-11-02,29.020000457763672,29.149999618530273,28.20000076293945,28.3799991607666,9643100.0,0.02834873011604233,1.1111094627844413,-9.142666412358873,66.17287474027066,60.99703321551797,-0.8591180336239645,-1.2818234235761636,-0.2995546019401907,-0.15939107963945887,12.544846097663672,0.9499988555908239,0.8889188971779092,1.1520006179809563,-0.21661934116134773,2.5206205771232604,0.46769063840980607,1.8363105975521066,-2.29275926472911,90.370435256835,27.557462174110036,0.6843099795711513,11,-0.8150005340576172,-1.2950000762939453,0.7249994277954102,0.7249994277954102,-0.42000007629394176,1,-0.022398332469921844,1.1333367241839707,28.21999931335449,-1.640019531399031,28.149999618530273,2.0434962889247927,28.10000038146973,-0.022398332469921844
6110,2010-11-03,28.79999923706055,29.09000015258789,28.520000457763672,29.020000457763672,6423800.0,-0.007581020580041509,2.1666596024244478,-0.34375121071688786,66.17284357611629,61.881909408573954,-0.6108627573573209,-0.8643484743911891,-0.05314664270171576,0.014920711527746988,11.383099912451083,0.5699996948242188,0.8332842762721242,0.7784994125366254,-0.21872362777174104,1.7757224528449917,0.2798878923824404,1.2771109326908103,-1.8789373699863319,70.8332737286321,6.7734342140728785,0.4986115201541836,11,-0.43499946594238637,-1.0749988555908239,0.9450006484985316,0.9450006484985316,-0.09000015258789418,2,0.01041670667904504,1.1111094627844413,29.020000457763672,1.1333367241839707,28.21999931335449,-1.640019531399031,28.149999618530273,0.01041670667904504
6111,2010-11-04,29.459999084472656,29.489999771118164,29.06999969482422,29.11000061035156,6191500.0,0.022916661975560082,1.0487816224564799,-1.5908933277847555,66.74757472576066,62.04684492511828,-1.1118780699106914,-1.5428045959112566,-0.6640189568532904,-0.7003278981005465,12.212429533659192,0.6900005340576136,0.8481276954417609,1.3999993324279778,0.2468437035079134,2.553154961348042,0.8234215179679438,1.9765771468880118,-2.360622197281952,97.98653078832396,34.47607604692351,0.5765778144600323,11,-0.8149995803833008,-1.7349987030029297,0.2850008010864258,0.2850008010864258,-1.6499996185302699,3,-0.010862175993511025,2.1666596024244478,28.79999923706055,1.1111094627844413,29.020000457763672,1.1333367241839707,28.21999931335449,-0.010862175993511025
6112,2010-11-05,29.13999938964844,29.709999084472656,29.06999969482422,29.43000030517578,7584300.0,-0.010862175993511025,-1.976739234577101,-0.8285776566757308,62.21720404030294,61.79525258712137,-0.7220118925177452,-1.1104046525414226,-0.2943734454604794,-0.4368809489152419,13.148902829320374,0.6399993896484375,0.7796966898474551,0.9724996566772504,-0.1613593233671402,2.106358636721641,0.40557016665505685,1.5394291466994439,-1.8015602140649918,66.66666666666687,4.806647796418176,0.5669294900221952,11,-0.3850002288818395,-1.4149990081787145,0.5500011444091761,0.5500011444091761,-0.9899997711181676,4,0.003088543393032994,1.0487816224564799,29.459999084472656,2.1666596024244478,28.79999923706055,1.1111094627844413,29.020000457763672,0.003088543393032994
6113,2010-11-08,29.290000915527344,29.35000038146973,28.8799991607666,29.0,5143300.0,0.005147615958159157,1.2926897347388568,-1.0000000000000122,70.90466657059982,62.525972585062135,-0.7835338656122239,-1.1591694881949905,-0.4113052997003912,-0.653994769525049,14.036763383867305,0.47000122070312855,0.7957246621693379,1.0205011367797852,-0.1326998859619195,2.17370215952149,0.4439006254089328,1.5971016481506375,-1.666974550877189,72.18552080780732,6.404435261150937,0.5766005113708522,11,-0.5350017547607422,-1.5650005340576172,0.39999961853027344,0.39999961853027344,-1.5700016021728551,0,-0.009218178536161692,-1.976739234577101,29.13999938964844,1.0487816224564799,29.459999084472656,2.1666596024244478,28.79999923706055,-0.009218178536161692
6114,2010-11-09,29.489999771118164,29.85000038146973,29.34000015258789,29.399999618530273,6304600.0,0.006828229748698789,-3.8571662125340938,0.3103443739970009,67.48635801996265,64.99607163430001,-0.8626092224402555,-1.2807021088563317,-0.5691034937484005,-0.927011157382406,14.929692067337436,0.5599994659423864,0.7095338702807048,1.1289999961853034,-0.10793849299629699,2.365938485366904,0.5105307515945015,1.7474692407761054,-1.6165366800893075,72.93228338326361,9.085364063658346,0.6184692445908002,11,-0.5899991989135742,-1.7649993896484375,-1.5199999809265137,0.13000011444091797,-0.9699993133544922,1,-0.00949476733871435,1.2926897347388568,29.290000915527344,-1.976739234577101,29.13999938964844,1.0487816224564799,29.459999084472656,-0.00949476733871435
6115,2010-11-10,29.790000915527344,29.899999618530273,29.35000038146973,29.540000915527344,6356400.0,0.010172978865296445,1.3404352025452948,2.7777730682829653,80.28985058552853,66.75987588391129,-1.015430369758441,-1.4934551403280167,-0.8196464330648787,-1.2927994521915238,15.741439550674812,0.5499992370605433,0.6443262392523437,1.3250010490417488,-0.025983146087302345,2.6759852441708,0.6495089514772232,2.0004931466062743,-1.639822603836766,89.21581827089574,21.25887598773423,0.6754920975645248,11,-0.840001106262207,-2.065000534057617,-1.8200011253356934,-0.17000102996826172,-1.0,2,-0.03994630740133187,-3.8571662125340938,29.489999771118164,1.2926897347388568,29.290000915527344,-1.976739234577101,29.13999938964844,-0.03994630740133187
6116,2010-11-11,29.940000534057614,29.95000076293945,29.18000030517578,29.3700008392334,6408600.0,0.005035233767048508,1.6101703682151942,2.279998779296861,77.99353230237837,68.49664018088649,-0.9800395434370728,-1.52888236657326,-0.9544987137467196,-1.5024739759194645,16.771884798663557,0.7700004577636683,0.5922937619831359,1.3525006294250446,-0.0687203800942946,2.7737216389443837,0.6418901246653768,2.0631111341847124,-1.5098508132726849,99.06540056935162,31.68805689665274,0.7106105047596692,11,-0.9650001525878871,-2.215000152587887,-2.0000004768371547,-0.350000381469723,-0.7600002288818324,3,-0.04108221201218065,1.3404352025452948,29.790000915527344,-3.8571662125340938,29.489999771118164,1.2926897347388568,29.290000915527344,-0.04108221201218065
6117,2010-11-12,29.540000915527344,29.85000038146973,29.149999618530273,29.690000534057614,8462900.0,-0.013360040460762779,1.9787310025769236,-0.2631573663851328,69.25285718357253,69.69308463827693,-0.40469054493470225,-1.06868704205284,-0.5620630877779789,-1.1270792717195874,17.59902673633088,0.7900009155273402,0.7176548446713653,0.8795009613037124,-0.5813928026446291,2.340394725252054,0.14905407932954162,1.609947843277883,-0.8362780071546005,61.68231462649021,-3.6311872045663875,0.7304468819741698,11,-0.4650001525878942,-1.1350002288818395,-0.8950004577636719,0.024999618530273438,1.3899993896484375,4,-0.058564705347575075,1.6101703682151942,29.940000534057614,1.3404352025452948,29.790000915527344,-3.8571662125340938,29.489999771118164,-0.058564705347575075
6118,2010-11-15,29.51000022888184,29.81999969482422,29.399999618530273,29.56999969482422,5192200.0,-0.001015595318744067,-1.999993188057302,0.3999974568620078,69.85506925881616,70.10221736255977,-0.19272705443392013,-0.9744464929406824,-0.542387602073628,-1.1201917050917451,18.470868452109535,0.4200000762939453,0.7568062076528577,0.7770002365112347,-0.7022189792930291,2.2562194523154986,0.037390628609102805,1.5166098444133667,-0.5819473066870877,45.00001192091255,-20.32753174894524,0.739609607902132,11,-0.274999618530277,-1.039999961853031,-0.8649997711181676,0.0550003051757777,1.139999389648434,0,-0.04608609284321574,1.9787310025769236,29.540000915527344,1.6101703682151942,29.940000534057614,1.3404352025452948,29.790000915527344,-0.04608609284321574
6119,2010-11-16,29.020000457763672,29.489999771118164,28.88999938964844,29.229999542236328,7979500.0,-0.016604532948752637,-1.5531864813973353,3.5000158947136257,60.86956521739138,69.51296421159033,0.33220792951134115,-0.39108522952214386,-0.058303630410634355,-0.6498424991756977,19.239398999001335,0.6200008392333984,0.8019762161050572,0.21500043869018626,-1.1647558404603267,1.5947567178406992,-0.4748777008850702,0.9048785782654427,0.9300003051757777,12.264235819960664,-51.4852561015161,0.6898781395752568,11,0.39499950408935547,-0.5349998474121094,-0.375,0.5450000762939453,1.8299999237060582,1,-0.044796730665157436,-1.999993188057302,29.51000022888184,1.9787310025769236,29.540000915527344,1.6101703682151942,29.940000534057614,-0.044796730665157436
6120,2010-11-17,28.899999618530273,29.28000068664551,28.65999984741211,28.96999931335449,6688200.0,-0.004135108109596719,-1.2545516337330809,0.33333333333331644,60.10099307286165,68.774455139046,0.5228710468363396,-0.22845375683584734,0.0497517288843774,-0.5323466254784037,19.581199363386528,0.620000839233402,0.8686423901591311,0.06049957275390483,-1.2908271730920546,1.4118263185998643,-0.6151638001690749,0.7361629456768846,1.028801116943356,18.604620216106934,-45.711648196865085,0.6756633729229796,11,0.4050006866455078,-0.32499885559082387,-0.25499916076660156,0.6650009155273438,2.050001144409176,2,-0.013148760061676645,-1.5531864813973353,29.020000457763672,-1.999993188057302,29.51000022888184,1.9787310025769236,29.540000915527344,-0.013148760061676645
6121,2010-11-18,28.68000030517578,29.46999931335449,28.68000030517578,29.26000022888184,6761500.0,-0.007612433088526105,-1.7241348692972611,8.285749318801562,56.41646858118767,68.12992897692209,0.6935233554931592,0.07244329639095781,0.14055820434397504,-0.2870967880375943,20.21002268168762,0.7899990081787074,0.8275580090450774,-0.20849971771240305,-1.4526743943309768,1.0356749589061707,-0.8305870560216881,0.41358762059688203,1.1980483947753875,1.6807099821606835,-63.472003706694586,0.6220873383092868,11,0.625,-0.10499954223633168,-0.034999847412109375,0.8850002288818359,2.239999771118164,3,0.0038354466241659058,-1.2545516337330809,28.899999618530273,-1.5531864813973353,29.020000457763672,-1.999993188057302,29.51000022888184,0.0038354466241659058
6122,2010-11-19,28.86000061035156,29.20000076293945,28.6200008392334,28.65999984741211,6047700.0,0.006276161201549613,-3.1428746594005195,-0.3448289469789813,57.5471787233641,66.64576366056257,0.5248186527544938,-0.05940966873449938,-0.14792997289863763,-0.4330389788901847,20.838815802383685,0.5799999237060511,0.8076191713260386,-0.06099948883057138,-1.263819339463307,1.1418203618021643,-0.6624094141469392,0.5404104364857965,0.9693261354980471,19.999999999999705,-45.93766651723452,0.6014099253163673,11,0.42500019073486683,-0.2550001144409144,-0.21500015258788707,0.7049999237060582,2.1099987030029297,4,0.011088000279162902,-1.7241348692972611,28.68000030517578,-1.2545516337330809,28.899999618530273,-1.5531864813973353,29.020000457763672,0.011088000279162902
6123,2010-11-22,29.18000030517578,29.229999542236328,28.54999923706055,28.71999931335449,4450100.0,0.011088000279162902,1.4285748345543656,2.2999961853173447,52.127656336553514,64.93924125129487,0.20961802052897127,-0.318558488512938,-0.5762254466443864,-0.7204464489703923,21.33729646869227,0.6800003051757777,0.7405570271785891,0.21000022888183523,-0.9481657601138096,1.36816621787748,-0.3690827656159854,0.7890832233796559,0.5767668862768538,67.02135214708478,4.001831909713744,0.5790829944978223,11,0.06999969482421875,-0.5749998092651367,-0.5349998474121094,0.38500022888183594,1.3899993896484375,0,0.05997258333440092,-3.1428746594005195,28.86000061035156,-1.7241348692972611,28.68000030517578,-1.2545516337330809,28.899999618530273,0.05997258333440092
6124,2010-11-23,28.190000534057614,28.79999923706055,27.489999771118164,28.79999923706055,14184600.0,-0.033927339299669845,3.2950893485295802,-1.3260812777549777,43.26712350396301,60.825604908898704,1.1128481385626117,0.7118776471387918,0.2843271302575481,0.2956019336840221,21.30505387108606,1.6900005340576172,0.6885106664825109,-0.7824995994567914,-1.9333142597506452,0.36831506083706245,-1.3579069296037183,-0.20709226930986446,1.4702252210436555,35.3535820593589,-25.575528802276665,0.5754073301469276,11,0.529999732971195,0.4149999618530309,0.45499992370605824,1.3750000000000036,2.5900001525878977,1,0.08726495345399599,1.4285748345543656,29.18000030517578,-3.1428746594005195,28.86000061035156,-1.7241348692972611,28.68000030517578,0.08726495345399599
6125,2010-11-24,28.399999618530273,28.770000457763672,28.25,28.31999969482422,7025500.0,0.00744941754147721,-3.7272916431859757,-0.1311476947610322,37.00981022348233,56.271858011243594,0.7654359023608208,0.5480941079604236,-0.06469676510499767,0.11936422408444258,21.43867396989489,0.5799999237060582,0.5864770579231084,-0.5840004920959458,-1.7052670526844373,0.5372660684925457,-1.1446337723901934,-0.023367211801698318,1.0432035381726834,45.959598878710025,-9.85725887390592,0.5606332802942463,11,0.2700004577636719,0.2050008773803711,0.24500083923339844,1.1650009155273438,2.8900012969970703,2,0.08626763365661794,3.2950893485295802,28.190000534057614,1.4285748345543656,29.18000030517578,-3.1428746594005195,28.86000061035156,0.08626763365661794
6126,2010-11-26,28.71999931335449,28.790000915527344,27.979999542236328,28.1200008392334,2658300.0,0.011267595039523348,1.1891879352740131,7.499988079059632,44.85294014524825,53.56075611809644,0.2840507358151889,0.29189010878987887,-0.5257706546604375,-0.1718557902134421,21.640405076497682,0.8100013732910156,0.4973957930031361,-0.29500074386596964,-1.3454046552037973,0.755403167471858,-0.8202026995348817,0.2302012118029424,0.5278835047899904,70.68963816276242,15.574135472178575,0.5252019556689135,11,-0.06499958038329723,-0.1149988174438441,-0.12249898910522106,0.8450012207031286,2.790000915527351,4,0.07764629188371996,-3.7272916431859757,28.399999618530273,3.2950893485295802,28.190000534057614,1.4285748345543656,29.18000030517578,0.07764629188371996
6127,2010-11-29,28.36000061035156,28.670000076293945,27.979999542236328,28.399999618530273,4553500.0,-0.0125347740811238,1.3793124993834,-0.06666518316951918,39.16082827893008,50.15028489810911,0.5130125926212514,0.7045509183722309,-0.3116813624222452,0.2141633750249916,21.799271302714317,0.7399997711181605,0.31700789593780954,-0.6654994964599652,-1.6831850322318367,0.3521860393119063,-1.1743422643459027,-0.15665672857402768,0.7120939030902882,50.00005480887576,-2.8340875972014103,0.5088427678859359,11,0.12999916076660512,0.35999965667724965,0.269999504089359,1.2049999237060582,3.860000610351566,0,0.0902679623006768,1.1891879352740131,28.71999931335449,-3.7272916431859757,28.399999618530273,3.2950893485295802,28.190000534057614,0.0902679623006768
6128,2010-11-30,27.79999923706055,28.1299991607666,27.65999984741211,27.96999931335449,5831600.0,-0.019746169296153138,-1.0888911494559803,4.250107291020378,31.827949755920883,46.923438735723494,0.8995375043948286,1.2980239768486292,0.08225642625668428,0.7916044866130036,22.000281645807558,0.7000007629394496,0.11871879206028169,-1.204500865936275,-2.3060499318060117,-0.10295180006653837,-1.7552753988711416,-0.6537263330014085,1.1138858021489284,23.664091016966882,-25.527805940751858,0.5507745329348674,11,0.6800003051757777,0.9200010299682582,0.8375010490417445,1.7650012969970668,4.4700012207031214,1,0.11402878285219398,1.3793124993834,28.36000061035156,1.1891879352740131,28.71999931335449,-3.7272916431859757,28.399999618530273,0.11402878285219398
6129,2010-12-01,28.3700008392334,28.57999992370605,28.1299991607666,28.149999618530273,6306700.0,0.020503655317118508,-2.4615158895507223,-1.2941242468781746,35.56910513949032,44.197673409793346,0.25438884516558247,0.7134059123218606,-0.6451286529512181,0.24429060201945063,21.379193230025383,0.7800006866455007,-0.026297747040494812,-0.6019992828369141,-1.7393945727290507,0.5353960070552226,-1.1706969277829842,-0.03330163789084395,0.40149567316694856,62.831886787994186,17.930155525637744,0.568697644946069,12,0.10999870300292969,0.34999942779541016,0.3124995231628418,1.1949996948242188,3.6700000762939453,2,0.07754666163239587,-1.0888911494559803,27.79999923706055,1.3793124993834,28.36000061035156,1.1891879352740131,28.71999931335449,0.07754666163239587
6130,2010-12-02,29.10000038146973,29.1299991607666,28.36000061035156,28.479999542236328,5769700.0,0.02573138951856513,1.2647069548265957,2.8181699958385513,42.36363497647377,42.63624745371402,-0.49646577385054513,0.007414214455263135,-1.325142201564315,-0.4748324797280681,20.67463292832628,0.7699985504150426,-0.16426413457390154,0.11300020217895934,-1.0227557893695085,1.2487561937274272,-0.45487779359527636,0.680878197953195,-1.610000610351566,97.95926576125976,57.434100589970356,0.5678779957742348,12,-0.740000724792484,-0.3800001144409215,-0.32499980926514027,0.4650001525878871,3.859998703002926,3,0.05773196849322271,-2.4615158895507223,28.3700008392334,-1.0888911494559803,27.79999923706055,1.3793124993834,28.36000061035156,0.05773196849322271
6131,2010-12-03,29.13999938964844,29.28000068664551,28.90999984741211,28.90999984741211,4868200.0,0.0013745363455108794,-2.2174050055562313,0.37096650146589133,46.10893411111609,41.36533138568647,-0.5189221177611003,-0.060910480194458216,-1.3052779543803048,-0.502334644482076,19.66490706523284,0.370000839233402,-0.2395764527922104,0.1689991950988805,-0.947554124384947,1.285552514582708,-0.38927746464303326,0.7272758548407943,-1.617199630737307,91.3579491067844,51.29861858735713,0.5582766597419132,12,-0.7549991607666051,-0.41999912261963246,-1.2699990272522008,0.42500114440917613,3.840000152587887,4,0.07378179721728673,1.2647069548265957,29.10000038146973,-2.4615158895507223,28.3700008392334,-1.0888911494559803,27.79999923706055,0.07378179721728673
6132,2010-12-06,29.229999542236328,29.420000076293945,28.86000061035156,29.020000457763672,6059700.0,0.003088543393032994,-1.1132103990326332,0.9130413149121648,47.30768511281049,40.8297790274928,-0.6156619214572352,-0.15159467130724025,-1.3482865921040883,-0.582221473055597,18.486246053523587,0.5599994659423864,-0.30426339227487986,0.2544993400573716,-0.8656415044912507,1.374640184605994,-0.3055710822169395,0.8145697623316828,-1.6369117462158194,89.20451651427747,47.71419544934786,0.5600704222743104,12,-0.7749996185302734,-0.5099992752075195,-1.359999179840088,0.33500099182128906,4.340000152587891,0,0.07800207739829035,-2.2174050055562313,29.13999938964844,1.2647069548265957,29.10000038146973,-2.4615158895507223,28.3700008392334,0.07800207739829035
6133,2010-12-07,29.020000457763672,29.54999923706055,28.88999938964844,29.5,7598300.0,-0.007184368380478978,1.2758693264405185,-2.285722070844687,50.0,41.577876415941354,-0.48136642168928745,0.03914658145278338,-1.092767337236154,-0.3499747943159264,17.5880683111122,0.6599998474121094,-0.34269802112617853,0.05800027847289968,-1.0526489618995818,1.1686495188453812,-0.49732434171334106,0.6133248986591404,-1.3172979249267556,62.6761443083778,16.76647077136451,0.5553246201862403,12,-0.41500091552734375,-0.3000001907348633,-1.1500000953674316,0.5450000762939453,4.3600006103515625,1,0.110268804702357,-1.1132103990326332,29.229999542236328,-2.2174050055562313,29.13999938964844,1.2647069548265957,29.10000038146973,0.110268804702357
6134,2010-12-08,29.209999084472656,29.28000068664551,29.0,29.03000068664551,4880400.0,0.006547161396000423,-1.333341280626912,-0.3749970197649117,53.10620959064597,43.366365234515094,-0.5715691072299833,-0.1822485246611265,-1.2147567621346553,-0.5208659446475004,16.226109032908848,0.28000068664551137,-0.398409189349902,0.26199893951416087,-0.8274840968205588,1.3514819758488805,-0.28274257865319896,0.8067404576815207,-1.3595128152978475,71.4285256338334,21.153466310130796,0.5447415181673603,12,-0.6049995422363281,-0.48999881744384766,-1.339998722076416,0.35500144958496094,4.5800018310546875,2,0.10475869459775633,1.2758693264405185,29.020000457763672,-1.1132103990326332,29.229999542236328,-2.2174050055562313,29.13999938964844,0.10475869459775633
6135,2010-12-09,28.60000038146973,29.489999771118164,28.479999542236328,29.43000030517578,10393700.0,-0.020883215409862377,1.12631883278154,-4.611151730934362,49.256505642105246,43.855650289721424,0.07798405550393284,0.35207847583635044,-0.5346977994450803,0.10169366298072546,14.45929732186395,1.010000228881836,-0.4675815107241874,-0.2884997367858837,-1.3123682095156468,0.7353687359438794,-0.800433973150767,0.22343449957899963,-0.6135530748640612,11.21503490270766,-43.33943309981581,0.5119342363648823,12,0.00499916076659801,0.11999988555907848,-0.6350002288818395,0.9650001525878871,5.579999923706051,3,0.12027973734875985,-1.333341280626912,29.209999084472656,1.2758693264405185,29.020000457763672,-1.1132103990326332,29.229999542236328,0.12027973734875985
6136,2010-12-10,28.709999084472656,28.809999465942386,28.3799991607666,28.6299991607666,5346100.0,0.0038461084453060845,2.0714232191878277,-0.09638545910805058,48.58755458938797,44.90306432421674,-0.03752892494530613,0.15305353626646223,-0.5754596869450808,0.008216464405929713,12.89890438163918,0.4300003051757848,-0.4129139318398387,-0.11700096130370952,-1.014954295130245,0.780952372522826,-0.5659776282169773,0.33197570560955825,-0.5984676234305972,28.20511984506453,-29.451233881756785,0.4489766669132684,12,-0.10499954223632812,0.010001182556152344,-0.6649990081787109,0.8550014495849609,5.200000762939453,4,0.14803204930433256,1.12631883278154,28.60000038146973,-1.333341280626912,29.209999084472656,1.2758693264405185,29.020000457763672,0.14803204930433256
6137,2010-12-13,27.809999465942386,28.690000534057614,27.79999923706055,28.57999992370605,8839200.0,-0.031347950095094945,-1.2531652293161581,-9.625014901175316,38.37009921785669,45.62996981998739,0.8674724274719914,0.9663454445893827,0.3808776084516019,0.9051417601633496,11.5869641706973,0.9099998474121058,-0.3642584822434145,-0.9305005073547328,-1.8715296852185475,0.010528670509081905,-1.4010150962866383,-0.4599859184228272,1.739999771118164,0.571441650390625,-53.591118914987476,0.4705145889319073,12,0.8649997711181641,0.9100008010864222,0.37500047683715465,1.7550010681152308,5.680002212524418,0,0.1859043572663639,2.0714232191878277,28.709999084472656,1.12631883278154,28.60000038146973,-1.333341280626912,29.209999084472656,0.1859043572663639
6138,2010-12-14,28.149999618530273,28.18000030517578,27.670000076293945,27.86000061035156,6546500.0,0.012225823772642253,1.9142838458646,-0.3766218646427396,49.61831144126564,47.19099274240687,0.650777094832236,0.5472933656877501,0.1239269346589964,0.5536345173927373,10.263037186843334,0.5100002288818359,-0.3711201659722967,-0.5225003242492683,-1.4251718600321226,0.380171211533586,-0.9738360921406972,-0.07116455635783936,1.3649996185302768,26.373605644076108,-28.921948460232258,0.45133576789142743,12,0.46000003814697266,0.5700006484985352,0.09000015258789062,1.4150009155273438,5.120000839233398,1,0.19253996979545707,-1.2531652293161581,27.809999465942386,2.0714232191878277,28.709999084472656,1.12631883278154,28.60000038146973,0.19253996979545707
6139,2010-12-15,27.71999931335449,28.43000030517578,27.68000030517578,28.059999465942386,6462500.0,-0.015275321882872395,-2.571444141689373,-1.1724183290253516,43.772885583436036,47.347576143180454,1.0939152100221747,0.922188284643557,0.6282119288139256,0.9704684997320996,9.568497753753402,0.75,-0.33016073573153193,-0.8875005722045941,-1.8686251927082544,0.09362404829906623,-1.3780628824564225,-0.3969382619527657,1.7211999572753989,2.747211288152024,-51.50977729783899,0.49056231025182945,12,0.8900003433227575,1.00000095367432,0.5200004577636754,1.8450012207031286,6.309999465942386,2,0.20418477254557366,1.9142838458646,28.149999618530273,-1.2531652293161581,27.809999465942386,2.0714232191878277,28.709999084472656,0.20418477254557366
6140,2010-12-16,28.520000457763672,28.520000457763672,27.51000022888184,27.809999465942386,7665700.0,0.028860070859517473,1.8450670929092299,-2.088237274063382,48.316507019785405,47.59286202192149,0.22684405054484813,0.09724466777828411,-0.08538730769795677,0.16102098774984341,9.274482960739277,1.0100002288818324,-0.17433882841710613,-0.06849946975707866,-1.0404488200206927,0.9034498805065354,-0.5544741448888857,0.4174752053747284,0.8503508450927768,77.69237089442939,24.460044860874675,0.4859746751318074,12,0.009999275207523084,0.19999980926513672,-0.20749998092651367,1.0450000762939453,5.040000915527344,3,0.18478262178039628,-2.571444141689373,27.71999931335449,1.9142838458646,28.149999618530273,-1.2531652293161581,27.809999465942386,0.18478262178039628
6141,2010-12-17,28.790000915527344,28.959999084472656,28.3799991607666,28.56999969482422,11646400.0,0.009467056571879295,1.0714373297002724,0.30986044137597707,53.675217242175336,48.30036559185092,-0.10954454327251639,-0.17296003063248477,-0.3594912869118616,-0.10848913015434292,8.49594985642358,0.5799999237060547,-0.06185966384225239,0.19600095748901225,-0.7793674355176137,1.1713693504956382,-0.2916832390143007,0.6836851539923252,0.46872932289062774,88.27597909544245,33.2040649390396,0.4876841965033132,12,-0.2600011825561488,-0.07000064849853516,-0.4525008201599121,0.7749996185302734,4.729999542236328,4,0.18721775679907826,1.8450670929092299,28.520000457763672,-2.571444141689373,27.71999931335449,1.9142838458646,28.149999618530273,0.18721775679907826
6142,2010-12-20,29.18000030517578,29.420000076293945,28.979999542236328,29.01000022888184,11973600.0,0.013546348636553907,-2.826067486544984,0.7727233319461623,62.1479042322346,49.650132728765875,-0.5670092659946206,-0.5668176831530616,-0.6943424862879191,-0.49588504963298874,7.862281161740007,0.6299991607666016,-0.026945804868176992,0.5700003623962395,-0.43382408277566853,1.5738248075681476,0.0680881398102855,1.0719125849821936,-1.6700000762939418,87.43456595332485,27.21702114546516,0.5019122225859537,12,-0.6800003051757812,-0.5100002288818359,-0.8299999237060547,0.38500022888183594,4.669998168945305,0,0.16209730955339796,1.0714373297002724,28.790000915527344,1.8450670929092299,28.520000457763672,-2.571444141689373,27.71999931335449,0.16209730955339796
6143,2010-12-21,30.93000030517578,31.149999618530273,30.28000068664551,30.979999542236328,23465600.0,0.05997258333440092,3.461539966352343,-0.2941130271853218,68.65890213931831,51.37820967861836,-2.254688058388002,-2.296745199422361,-2.376103973766419,-2.233398303720776,7.9593406423197175,1.9699993133544922,0.022141387740376217,2.232500362396241,0.8041573420564418,3.66084338273604,1.5183288522263396,2.9466718725661423,-3.381800079345698,93.95606180649001,32.661849602764136,0.7141715101698998,12,-1.6000003814697266,-1.6100006103515625,-2.1899995803833043,-1.364999771118164,1.5600013732910227,1,0.08276758318888988,-2.826067486544984,29.18000030517578,1.0714373297002724,28.790000915527344,1.8450670929092299,28.520000457763672,0.08276758318888988
6144,2010-12-22,30.649999618530273,30.88999938964844,30.29999923706055,30.85000038146973,6343500.0,-0.009052721755022142,3.21430517711161,4.0000762951095545,62.090485151237054,52.80420740185523,-1.9544762656645887,-1.9215151523200298,-2.042929019468005,-1.9564634015160607,8.793857393378527,0.6300010681152308,0.053865905052361995,1.8294997215270996,0.17879667947109112,3.480202763583108,1.0041482004990954,2.654851242555104,-2.9577274169921814,86.2637339604529,28.384353107668062,0.8253515210280038,12,-1.3199996948242188,-1.3299999237060547,-1.797499179840088,-1.0849990844726562,2.3999996185302805,2,0.08548126824932845,3.461539966352343,30.93000030517578,-2.826067486544984,29.18000030517578,1.0714373297002724,28.790000915527344,0.08548126824932845
6145,2010-12-23,30.85000038146973,30.8799991607666,30.540000915527344,30.540000915527344,3027200.0,0.00652531045444249,-1.1935408450184275,-1.5499914169638842,63.013710560763606,54.40711362089696,-2.0134903602882837,-2.032778541901262,-2.1879470216654937,-2.150733854588271,9.673472466628228,0.3399982452392578,0.0926925231557334,1.9070004463195822,0.038433639641827,3.7755672529973374,0.9727170429807046,2.84128384965846,-3.0194190832519503,89.1697044229825,34.05763052074233,0.9342834033388776,12,-1.5200004577636754,-1.5300006866455114,-1.9000000953674352,-1.284999847412113,2.659997940063466,3,0.10307936332270629,3.21430517711161,30.649999618530273,3.461539966352343,30.93000030517578,-2.826067486544984,29.18000030517578,0.10307936332270629
6146,2010-12-27,30.95000076293945,31.040000915527344,30.6200008392334,30.70000076293945,2920300.0,0.003241503411124169,-1.0487816224565154,0.8064530022334383,63.06992203057903,57.15153837786611,-1.969439014917537,-2.062913452445212,-2.2235766832988624,-2.2536251986541735,10.304664911029215,0.4200000762939453,0.10465985672880151,1.8955007553100565,-0.17252661901261845,3.9635281296327314,0.861487068148719,2.929514442471394,-2.9866427319091713,90.78346320003851,38.332162238248245,1.034013687161338,12,-1.6200008392333949,-1.6300010681152308,-2.0100002288818324,-1.3850002288818324,2.4799995422363317,0,0.08432958145438452,-1.1935408450184275,30.85000038146973,3.21430517711161,30.649999618530273,3.461539966352343,30.93000030517578,0.08432958145438452
6147,2010-12-28,30.920000076293945,31.170000076293945,30.690000534057614,31.1200008392334,3748400.0,-0.000969327492923,2.2000050862759797,-0.8000030517578125,64.84374790452412,58.843253540450384,-1.6225165074375028,-1.9302556295769726,-2.14724708098586,-2.222567814434985,11.01244120958533,0.4799995422363317,0.19278920974670655,1.7375000953674302,-0.4622407041761569,3.9372408949110174,0.6376296955956384,2.837370495139222,-2.8291763817636664,71.91009309582172,19.89491547794121,1.099870399771793,12,-1.5799999237060547,-1.5900001525878906,-1.9799995422363281,-1.3549995422363281,2.6099987030029297,1,0.08408798108196391,-1.0487816224565154,30.95000076293945,-1.1935408450184275,30.85000038146973,3.21430517711161,30.649999618530273,0.08408798108196391
6148,2010-12-29,30.96999931335449,31.1200008392334,30.84000015258789,30.93000030517578,2662600.0,0.0016170516473859031,-1.5454687323894818,-0.1999942779759116,64.05750930137114,61.09710062022095,-1.3750308584415372,-1.8241128522925862,-2.1487364318164204,-2.2678557659267717,11.345531663604836,0.2800006866455078,0.28927304261756603,1.6289993286132791,-0.6078209503609351,3.8658196075874933,0.510589189126172,2.747409468100386,-2.694425035918389,77.01142873428856,26.31789903111914,1.1184101394871062,12,-1.629999160766598,-1.639999389648434,-2.0249986648559535,-1.4049987792968714,2.3900012969970668,2,0.09299319420794183,2.2000050862759797,30.920000076293945,-1.0487816224565154,30.95000076293945,-1.1935408450184275,30.85000038146973,0.09299319420794183
6149,2010-12-30,30.56999969482422,31.10000038146973,30.56999969482422,30.920000076293945,3435500.0,-0.012915712864022821,-2.028572051378487,-8.750226503267193,66.28098298109394,63.09315350481079,-0.590322786755447,-1.3184412527028897,-1.6884006014323774,-1.8700534979421164,12.231686351311152,0.5300006866455114,0.5364304085777292,1.1189997673034675,-1.1330909460522953,3.3710904806592303,-0.0070455893744139075,2.245045123981349,-2.1207598694566485,4.761717342666235,-48.821893412008954,1.1260453566778812,12,-0.7950000762939453,-1.239999771118164,-1.6424994468688965,-1.0049991607666016,2.990001678466797,3,0.06280673872455611,-1.5454687323894818,30.96999931335449,2.2000050862759797,30.920000076293945,-1.0487816224565154,30.95000076293945,0.06280673872455611
6150,2010-12-31,30.78000068664551,30.79999923706055,30.420000076293945,30.520000457763672,2841300.0,0.006869512395083488,1.5333502876942766,-0.7428569871553935,66.82927192356473,64.55471513607628,-0.49844633549787076,-1.4715759947344367,-1.8546910127806875,-2.0754644945792116,13.214114533887006,0.3799991607666051,0.7024899548770485,1.245000743865969,-1.076228832561,3.566230320292938,0.08438595565248619,2.4056155320794517,-2.167515246222358,48.00008138020881,-8.430477556686157,1.1606147882134843,12,-0.7050008773803746,-1.4400005340576207,-2.117500305175785,-1.2150001525878942,2.7899990081787074,4,0.07374913904403924,-2.028572051378487,30.56999969482422,-1.5454687323894818,30.96999931335449,2.2000050862759797,30.920000076293945,0.07374913904403924
6151,2011-01-03,31.290000915527344,31.479999542236328,30.790000915527344,30.82999992370605,6245500.0,0.01656920784615523,-1.5555551630962683,1.7692330264460887,80.20832470998224,66.56142852249269,-0.688981818453712,-1.9101807618446713,-2.297711910840988,-2.563172725245348,14.30348360085387,0.6999988555908168,0.9772743769940995,1.647500896453856,-0.7927917820705517,4.08779357497826,0.42735455719165216,2.86764723571606,-2.5240645969519413,82.07559222305194,17.811741772106856,1.2201463392622025,1,-0.4100008010864258,-1.7950010299682617,-2.652500629425049,-1.7250003814697266,1.7199974060058523,0,0.07094910006551647,1.5333502876942766,30.78000068664551,-2.028572051378487,30.56999969482422,-1.5454687323894818,30.96999931335449,0.07094910006551647
6152,2011-01-04,31.51000022888184,31.649999618530273,31.18000030517578,31.28000068664551,8038100.0,0.007030978169301427,-1.1860417664696858,0.49999792679943056,79.78722252996806,67.79790856589821,-0.6076097126396469,-2.0560234743332266,-2.4632357990756333,-2.7566600258397607,15.324718017730977,0.4699993133544922,1.194411486274202,1.753500175476077,-0.8152949518272301,4.322295302779384,0.4691026118244217,3.0378977391277324,-2.5269388524135614,88.61793156492615,18.75316615369995,1.2843975636516543,1,-0.5350008010864293,-1.9300003051757848,-2.8800001144409215,-1.9449996948242223,2.0599994659423793,1,0.06093303910972625,-1.5555551630962683,31.290000915527344,1.5333502876942766,30.78000068664551,-2.028572051378487,30.56999969482422,0.06093303910972625
6153,2011-01-05,32.220001220703125,32.240001678466804,31.420000076293945,31.479999542236328,7143500.0,0.022532560668485857,1.1025612183515472,3.2174050055562007,88.00674788572809,70.677493314175,-1.2464590803450477,-2.649855911381856,-3.1090656018617295,-3.4346335330426925,16.412772317163675,0.8200016021728587,1.3934735820404143,2.3035011291503906,-0.46315259850366886,5.07015485680445,0.9201742653233609,3.6868279929774204,-2.9702460200286467,98.90107471664855,19.697639920212723,1.38332686382703,1,-0.8900003433227504,-2.3450002670288015,-3.6150012016296387,-2.655000686645508,1.4499969482421804,2,0.04065789909877493,-1.1860417664696858,31.51000022888184,-1.5555551630962683,31.290000915527344,1.5333502876942766,30.78000068664551,0.04065789909877493
6154,2011-01-06,32.27000045776367,32.290000915527344,31.8799991607666,32.130001068115234,6230900.0,0.001551807422912832,3.555567329292587,0.1891879352740132,86.26691064978962,73.26118221295565,-1.165008006816965,-2.5917327660657747,-3.091055263940291,-3.4416107524324957,17.574317238237303,0.4100017547607422,1.5281458528816927,2.2005002975463874,-0.7349423181258459,5.135942913218621,0.732778989710269,3.668221605382506,-2.661415679754114,98.93045728407957,18.72887588875183,1.4677213078361173,1,-0.9149999618530273,-2.369999885559082,-3.6700005531311035,-2.7049999237060547,1.5900001525878835,3,0.033777506573466676,1.1025612183515472,32.220001220703125,-1.1860417664696858,31.51000022888184,-1.5555551630962683,31.290000915527344,0.033777506573466676
6155,2011-01-07,32.040000915527344,32.220001220703125,31.5,32.18000030517578,6828500.0,-0.007127348589206273,5.545429324455542,-1.0,81.67640666002883,75.32856939400564,-0.8364129062472934,-2.203792695156107,-2.795283711157598,-3.1790701254921743,19.380693606970578,0.7700004577636719,1.463748350909821,1.798500728607177,-1.177249485700358,4.7742509429147155,0.3106256214534078,3.2863758357609463,-2.0560178782652976,83.33333333333334,3.981548297079769,1.4878751071537688,1,-0.6850004196166992,-2.140000343322754,-3.4400010108947754,-2.4750003814697266,1.8999977111816406,4,0.04744071205775291,3.555567329292587,32.27000045776367,1.1025612183515472,32.220001220703125,-1.1860417664696858,31.51000022888184,0.04744071205775291
6156,2011-01-10,32.959999084472656,33.09999847412109,31.95000076293945,32.299999237060554,10377900.0,0.028714049396280084,1.4468072154698668,-4.714305177111666,83.39221626503394,77.38951032295118,-1.6106900997022535,-2.9397907992546237,-3.635206689437723,-4.063082523273884,21.463337673479156,1.149997711181637,1.5101803795238666,2.505998897552491,-0.612816329065133,5.624814124170115,0.9465912842436808,4.065406510861305,-2.6531735442534696,92.70835816862602,13.785009290714257,1.5594076133088124,1,-1.1999998092651403,-2.6549997329711914,-4.419999122619629,-3.394998550415039,1.7299995422363281,0,0.018507300585421715,5.545429324455542,32.040000915527344,3.555567329292587,32.27000045776367,1.1025612183515472,32.220001220703125,0.018507300585421715
6157,2011-01-11,32.97999954223633,33.259998321533196,32.65999984741211,33.130001068115234,7110600.0,0.0006068100218210581,1.926850146076473,-0.2272750917550526,76.08141320448144,78.72549964551898,-1.4614352943799354,-2.6905546747311995,-3.574860443961917,-4.040069044991689,22.88843366844566,0.5999984741210866,1.5412985153702117,2.2674993515014634,-0.7849122188559434,5.319910921858867,0.74129356632276,3.793705136680167,-2.226266332592836,84.78266052582782,7.440256076720587,1.5262057851787023,1,-1.1400003433227575,-2.5950002670288086,-4.427499294281006,-5.254999160766602,2.0,1,0.0009096052065873383,1.4468072154698668,32.959999084472656,5.545429324455542,32.040000915527344,3.555567329292587,32.27000045776367,0.0009096052065873383
6158,2011-01-12,33.56999969482422,33.740001678466804,33.060001373291016,33.139999389648445,7319100.0,0.017889634953824007,-1.3051000879325747,-2.8666395402064526,84.43396502264314,80.74249765013555,-1.837022658519892,-3.007898965493947,-4.078258109660013,-4.586860190351768,24.344277180038702,0.7600021362304759,1.5879817741306255,2.586499500274659,-0.47039441925647196,5.643393419805793,1.0580525405090953,4.114946460040226,-2.36513876504058,92.41063141707353,15.527645555986055,1.5284469597655668,1,-1.4899988174438477,-2.9449987411498952,-4.982499599456787,-5.844999313354492,1.8199996948242188,2,0.0,1.926850146076473,32.97999954223633,1.4468072154698668,32.959999084472656,5.545429324455542,32.040000915527344,0.0
6159,2011-01-13,33.380001068115234,33.720001220703125,33.06999969482422,33.580001831054695,7594800.0,-0.005659774454459643,1.708342274038576,-0.4651177232483697,79.90546218961049,82.19540767969619,-1.3482949951553849,-2.5003183223738255,-3.8278696148009317,-4.352722001821704,26.295336022021676,0.6500015258789062,1.6319115223890748,2.113500785827636,-0.7103767092698092,4.937378280925081,0.7015620382789152,3.525439533376357,-1.668111988594962,83.92855622331604,8.244510510464991,1.4119387475487222,1,-1.114999771118164,-2.755000114440911,-4.717501163482666,-5.655000686645508,0.3600006103515696,3,0.008687749896661323,-1.3051000879325747,33.56999969482422,1.926850146076473,32.97999954223633,1.4468072154698668,32.959999084472656,0.008687749896661323
6160,2011-01-14,33.790000915527344,33.919998168945305,33.31999969482422,33.40999984741211,5767300.0,0.012282799110025833,-1.142846438375735,-1.8999980926585756,81.27755469346715,82.31421101119453,-1.4376043326961323,-2.6301064721401346,-4.16437786975947,-4.7175064408571,28.168463246799742,0.5999984741210866,1.7028685841581073,2.260000610351561,-0.4666321087581622,4.986633329461284,0.8966842507966959,3.6233169699064227,-1.6724893162177636,93.40114595980462,18.816300786567453,1.3633163595548623,1,-1.2400016784667969,-3.0750017166137695,-5.127501010894775,-6.065000534057617,-0.4099998474121094,4,0.0020716097344657403,1.708342274038576,33.380001068115234,-1.3051000879325747,33.56999969482422,1.926850146076473,32.97999954223633,0.0020716097344657403
6161,2011-01-18,34.18000030517578,34.299999237060554,33.540000915527344,33.549999237060554,5722100.0,0.011541857918956788,-1.338464608287921,1.657892887617308,83.26533694510222,82.70066816843165,-1.5360813439642342,-2.735865520210897,-4.496115625545201,-5.052378329840572,30.947611652909956,0.7599983215332102,1.8170487538217692,2.3805000305175774,-0.2702713409127,5.031271401947851,1.0551143448024405,3.7058857162327143,-1.7019913919390532,92.68298923510599,17.02616665021371,1.325385685715137,1,-1.3200006484985352,-3.2750005722045827,-5.517500400543213,-6.454999923706055,-0.7299995422363352,1,-0.0070216991317713084,-1.142846438375735,33.790000915527344,1.708342274038576,33.380001068115234,-1.3051000879325747,33.56999969482422,-0.0070216991317713084
6162,2011-01-19,33.90999984741211,34.25,33.639999389648445,34.11999893188477,5899200.0,-0.007899369670947176,1.5957405363287795,-0.3333313149784287,78.71095940064521,81.66780278120022,-0.9944122105627144,-2.2064627241529315,-4.159473609234482,-4.726664024664082,33.62055775331686,0.6100006103515554,1.9224231715619702,1.8739995956420898,-0.6328365598617225,4.380835751145899,0.6205815178901872,3.127417673393996,-1.0675928694106176,68.54838213488014,-6.650527772479421,1.253418077751905,1,-1.010000228881836,-3.005000114440911,-5.247499942779541,-6.184999465942383,0.720001220703125,2,0.02300202839300214,-1.338464608287921,34.18000030517578,-1.142846438375735,33.790000915527344,1.708342274038576,33.380001068115234,0.02300202839300214
6163,2011-01-20,33.490001678466804,33.75,32.68000030517578,33.65999984741211,8531800.0,-0.012385672982459739,5.114310626702998,0.8095186194368144,78.4047130105781,80.79422526573228,-0.41942652956435467,-1.6704888931114823,-3.6811760299425416,-4.262408954510761,33.95030860456816,1.2299995422363281,1.9072565709638738,1.3260013580322365,-1.2043734671448334,3.8563761832093064,0.060813945443698,2.5911887706207715,0.80999755859375,50.00011773764778,-32.69963126565285,1.2651874125885356,1,-0.5900020599365305,-2.5850019454956055,-4.792501926422126,-5.765001296997077,1.009998321533196,3,0.044490826786895976,1.5957405363287795,33.90999984741211,-1.338464608287921,34.18000030517578,-1.142846438375735,33.790000915527344,0.044490826786895976
6164,2011-01-21,33.27000045776367,33.919998168945305,33.189998626708984,33.790000915527344,5714800.0,-0.006569161232517606,-1.1470444690029467,3.0588591688359594,74.17477475675727,79.96071060981322,-0.04767100662302681,-1.3113745484691322,-3.410677372076023,-3.9959470878336276,34.3521820975739,0.729999542236321,1.888066570992141,0.9750000953674345,-1.4959299468381744,3.445930137573047,-0.26046492573536995,2.210465116470239,0.9975988006591834,36.4197865180973,-48.57614315340477,1.2354650211028058,1,-0.14500045776367188,-2.3650007247924734,-4.6050004959106445,-5.545000076293945,0.7000007629394531,4,0.06372103705186616,5.114310626702998,33.490001678466804,1.5957405363287795,33.90999984741211,-1.338464608287921,34.18000030517578,0.06372103705186616
6165,2011-01-24,34.029998779296875,34.130001068115234,33.279998779296875,33.360000610351555,7387900.0,0.02284335170052132,-1.0481937678095412,-1.2884568829549343,75.37037926610793,79.06939538771033,-0.5539569978499017,-1.9193249754613717,-4.119977275009084,-4.703156686753356,34.842257814407276,0.8600006103515625,1.7700612929774593,1.5759984970092802,-0.9126146285038814,4.064611622522442,0.33169193425270294,2.820305059765861,0.2058485000610375,83.33329408745045,-1.948097211094236,1.2443065627565808,1,-0.5499992370605469,-3.1249990463256765,-5.364998817443848,-6.304998397827148,0.4500007629394531,0,-0.008521807558997008,-1.1470444690029467,33.27000045776367,5.114310626702998,33.490001678466804,1.5957405363287795,33.90999984741211,-0.008521807558997008
6166,2011-01-25,33.560001373291016,33.709999084472656,32.97999954223633,32.97999954223633,8191400.0,-0.013811267201449207,-1.5172318539370182,0.8656767405315448,68.14162877001493,78.18719711721405,0.011288303381391529,-1.3109819207700184,-3.6085332456261447,-4.200929863523214,35.02759489931137,1.0499992370605469,1.6871887951935882,0.9755010604858398,-1.4540666428877813,3.405068763859461,-0.23928279120097073,2.1902849121726504,0.6447289665832514,56.05103434200104,-27.61826560446496,1.2147838516868108,1,-0.07000160217285156,-2.220002174377438,-4.935001373291016,-5.835000991821289,1.4899978637695384,1,-0.005363536883494779,-1.0481937678095412,34.029998779296875,-1.1470444690029467,33.27000045776367,5.114310626702998,33.490001678466804,-0.005363536883494779
6167,2011-01-26,33.52000045776367,33.889999389648445,33.34000015258789,33.360000610351555,5913500.0,-0.0011919223447701688,-4.499971389879718,0.2758609349925144,63.05222237116759,75.81144793371675,0.15191975310548145,-1.123827455273954,-3.513800825123713,-4.137706204633769,35.163019883601486,0.549999237060554,1.657874708751521,0.8055001258850112,-1.5252957944076115,3.1362960461776375,-0.35989783426130373,1.9708980860313225,0.654235281416625,57.931014524781055,-22.82793702651427,1.165397960146313,1,-0.030000686645507812,-1.8800010681152308,-4.895000457763672,-5.795000076293945,1.75,2,-0.002088296356452246,-1.5172318539370182,33.560001373291016,-1.0481937678095412,34.029998779296875,-1.1470444690029467,33.27000045776367,-0.002088296356452246
6168,2011-01-27,33.84999847412109,34.0,33.439998626708984,33.47999954223633,4679400.0,0.009844809422757228,-1.488890772686814,2.3124955296472316,65.0190191279122,74.15739870463916,-0.14995270669880512,-1.2933089747340532,-3.783137125885961,-4.443444488923159,35.34363565405444,0.5600013732910156,1.5390770966169711,0.9914981842040973,-1.2392084856938084,3.222204854102003,-0.12385515074485198,2.10685151915305,0.29435255637911695,75.65198065453423,-2.692385622944869,1.1153533349489528,1,-0.3599987030029226,-1.5599985122680522,-5.264998435974114,-6.12499809265136,0.8700027465820384,3,0.023042913712107538,-4.499971389879718,33.52000045776367,-1.5172318539370182,33.560001373291016,-1.0481937678095412,34.029998779296875,0.023042913712107538
6169,2011-01-28,32.490001678466804,33.990001678466804,32.34000015258789,33.93000030517578,6506700.0,-0.040177159732932455,1.115384709435244,-3.891899415421787,53.52113937282445,71.0733525579011,1.19632783520494,0.22968061267706474,-2.361234609098002,-3.0617405039115155,35.42361364429928,1.6500015258789134,1.4930044101712596,-0.46449871063231996,-2.43001640303185,1.5010189817672135,-1.447257556832085,0.518260135567445,1.6250623375269129,8.379969226704116,-66.46923808156443,0.9827588461997664,1,0.8299980163574148,-0.19000244140625,-3.1650018692016673,-3.485001564025886,2.7999992370605398,4,0.061865134431967395,-1.488890772686814,33.84999847412109,-4.499971389879718,33.52000045776367,-1.5172318539370182,33.560001373291016,0.061865134431967395
6170,2011-01-31,33.049999237060554,33.130001068115234,32.56999969482422,32.59999847412109,5390600.0,0.01723599660399211,-1.1960910444077102,-0.31250082784308947,50.7462714893483,67.46012306281732,0.5814698957530737,-0.15972383204645269,-2.8476742865484184,-3.5987895300655772,35.77898688094522,0.6399993896484304,1.3591639879204038,-0.018001079559319066,-1.695939065298795,1.6599369061801568,-0.856970072429057,0.8209679133104189,0.9940622243969273,42.771033116631365,-28.587314971728496,0.8389689928697373,1,0.24500083923339133,-0.6899995803833079,-3.7249994277954173,-3.9799995422363352,2.0800018310546804,0,0.027836671857194073,1.115384709435244,32.490001678466804,-1.488890772686814,33.84999847412109,-4.499971389879718,33.52000045776367,0.027836671857194073
6171,2011-02-01,33.509998321533196,33.860000610351555,33.220001220703125,33.25,4738000.0,0.013918278217592839,-3.000047684329693,0.5777730682829313,54.09582634658513,64.72510827903287,0.018367912577112122,-0.46892050420785125,-3.2201613356577248,-4.089615628066632,35.716270266146196,0.8100013732910014,1.2705174063388824,0.33099813461303285,-1.1316002302926904,1.793596499518756,-0.40030104783983234,1.062297317065898,0.48000335693360796,70.48182388506228,0.7876231972244341,0.7312991824528617,2,-0.2749977111816335,-1.14999866485595,-4.184998512268059,-4.424998283386223,1.3500022888183594,1,0.02894662098743872,-1.1960910444077102,33.049999237060554,1.115384709435244,32.490001678466804,-1.488890772686814,33.84999847412109,0.02894662098743872
6172,2011-02-02,33.43000030517578,33.990001678466804,33.290000915527344,33.290000915527344,3046100.0,-0.0023872879846135175,-9.000054495912908,0.5384626670774976,48.82550528874648,61.43852964327381,0.025834403661541216,-0.2505516016556868,-3.0575793949179797,-4.0306844560096025,35.53302174935533,0.7000007629394602,1.1252462060119512,0.15500011444091655,-1.0808070222453026,1.3908072511271357,-0.462903453902193,0.7729036827840261,-1.0900001525878906,65.6626658301908,-1.1102209186630034,0.6179035683431107,2,-0.19499969482421875,-1.0700006484985352,-4.1050004959106445,-4.255000114440918,1.1800003051757741,2,0.04845943515094597,-3.000047684329693,33.509998321533196,-1.1960910444077102,33.049999237060554,1.115384709435244,32.490001678466804,0.04845943515094597
6173,2011-02-03,33.529998779296875,33.59999847412109,32.97999954223633,33.27000045776367,3043800.0,0.0029912794857382963,2.100012397837129,1.8571389645776566,51.2776671924075,58.89440658056828,-0.0758726477085574,-0.26074483490999967,-3.0824453769424593,-4.15202086351384,34.65201766937048,0.6199989318847585,0.9170887296192518,0.18949871063232138,-0.9456329394071261,1.3246303606717689,-0.3780671143874059,0.7570645356520487,-1.156998596191407,72.12106219569117,7.207681011134241,0.5675658250197254,2,-0.2949981689453125,-1.169999122619629,-4.194998741149902,-4.344998359680176,0.5500030517578196,3,0.05189387837201953,-9.000054495912908,33.43000030517578,-3.000047684329693,33.509998321533196,-1.1960910444077102,33.049999237060554,0.05189387837201953
6174,2011-02-04,33.360000610351555,33.720001220703125,33.169998168945305,33.56999969482422,6534800.0,-0.00507003206484713,1.1568656783401179,-0.8076940006162516,46.18115736794524,55.65115970299465,0.12095424366303575,-0.005164403142380536,-2.8058255057371255,-4.008238222821923,33.727551861637984,0.5500030517578196,0.7331944933499486,-0.03499946594239134,-1.052270757857137,0.9822718259723544,-0.5436351118997607,0.473636180014978,-0.9546603973388628,55.63378957407006,-5.441607908654923,0.5086356459573714,2,-0.19000053405761008,-1.0000009536743093,-4.025000572204583,-4.145000457763665,-0.31999969482421164,4,0.040767403641160715,2.100012397837129,33.529998779296875,-9.000054495912908,33.43000030517578,-3.000047684329693,33.509998321533196,0.040767403641160715
6175,2011-02-07,33.560001373291016,33.689998626708984,33.34999847412109,33.47999954223633,3679400.0,0.005995226597130143,1.0000224396374173,-0.38096276112623595,44.30146298294808,53.00225239332054,-0.17067511021073756,-0.09006976054411098,-2.901452165464221,-4.238188091393752,33.47271694131025,0.34000015258789773,0.5784126975007595,0.08900127410888814,-0.7045486207417753,0.8825511689595515,-0.3077736733164471,0.4857762215342234,-1.1229679309692386,57.42580240665301,0.3341543541229939,0.39677494742533265,2,-0.3900012969970703,-1.2000017166137695,-4.007501602172852,-4.345001220703125,-1.470001220703125,0,0.051549447897614176,1.1568656783401179,33.360000610351555,2.100012397837129,33.529998779296875,-9.000054495912908,33.43000030517578,0.051549447897614176
6176,2011-02-08,33.56999969482422,33.650001525878906,33.200000762939446,33.630001068115234,2074900.0,0.0002979237522069411,7.999809269502335,-0.75,46.71813335434614,51.18735361367372,-0.20015439345226582,-0.05483670575735289,-2.81512435942302,-4.279818473864292,32.36149863813434,0.45000076293946023,0.46232991868246387,0.06849956512451172,-0.6883986293584243,0.8253977596074478,-0.30994953211695275,0.4469486623659762,-1.101906887779542,58.415733137940265,2.6587233573688707,0.378449097241467,2,-0.39999961853027344,-1.0249996185302734,-3.862499713897705,-4.354999542236328,-1.7299995422363281,1,0.04647010388658224,1.0000224396374173,33.560001373291016,1.1568656783401179,33.360000610351555,2.100012397837129,33.529998779296875,0.04647010388658224
6177,2011-02-09,33.009998321533196,33.490001678466804,32.720001220703125,33.470001220703125,4327600.0,-0.01668160197741564,2.0799783326847807,7.666539513001581,45.4886770562496,49.01731560571121,0.3127882923537797,0.5349547415186677,-2.151712477576737,-3.7539089815695093,30.810285008129608,0.8499984741210938,0.252035191800573,-0.4930017471313519,-1.2456555549093693,0.25965206064666546,-0.8693286510203606,-0.11667484324234323,-0.5114673370600755,28.999710083007102,-26.350109847289673,0.3763269038890101,2,0.15500259399414773,-0.26999855041503196,-2.822498321533196,-3.639998435974114,-1.019998550415032,2,0.056043695331288834,7.999809269502335,33.56999969482422,1.0000224396374173,33.560001373291016,1.1568656783401179,33.360000610351555,0.056043695331288834
6178,2011-02-10,33.56999969482422,33.56999969482422,32.759998321533196,32.860000610351555,4010800.0,0.0169645986599678,1.2816969514619643,-1.5434665428279912,52.6501771547538,48.92054202592558,-0.325318480203471,-0.02640018287607404,-2.5816106966691876,-4.350361151014617,28.861729378646906,0.8100013732910227,0.12335180899838605,0.06699962615967081,-0.6856541816183466,0.8196534339376882,-0.3093272777293379,0.4433265300486795,-1.0416392964712244,84.99984741210938,26.129608746872748,0.3763269038890101,2,-0.28999900817871094,-0.7100000381469727,-3.2925000190734863,-4.114999771118164,-1.2299995422363281,3,0.030980069257721343,2.0799783326847807,33.009998321533196,7.999809269502335,33.56999969482422,1.0000224396374173,33.560001373291016,0.030980069257721343
6179,2011-02-11,33.669998168945305,33.68000030517578,33.09999847412109,33.419998168945305,3113400.0,0.002978804737269858,3.2962418762360515,0.3521131300974594,46.39998291010401,48.437621072676215,-0.26857553854543426,-0.10915529806958801,-2.566037247061807,-4.483884543767026,26.86045409456645,0.5800018310546946,0.04163896348485707,0.1524982452392507,-0.6013510386867509,0.9063475291652523,-0.2244263967237501,0.5294228872022515,-1.1124049449900326,97.93809162376687,40.420585271983,0.3769246419630003,2,-0.31499671936034446,-0.769998550415032,-3.0674972534179545,-3.8049974441528214,-0.789997100830071,4,0.012177121603990537,1.2816969514619643,33.56999969482422,2.0799783326847807,33.009998321533196,7.999809269502335,33.56999969482422,0.012177121603990537
6180,2011-02-14,33.860000610351555,34.0,33.610000610351555,33.700000762939446,2746300.0,0.0056430784597278905,-1.2941130271853574,0.6399993896484375,53.17796490309267,48.33563646784372,-0.370565027669997,-0.3095135731747476,-2.6594107447077775,-4.606533401128559,24.75459703901824,0.3899993896484446,-0.08305910425981722,0.33900070190428977,-0.4208021063925713,1.0988035102011509,-0.04090070224414433,0.7189021060527239,-1.2737592173060506,89.06253725293796,30.06410213338397,0.37990140414843165,2,-0.4999999999999929,-0.960000991821282,-3.232500076293938,-3.9700002670288015,-2.180000305175774,0,-0.024217356173748095,3.2962418762360515,33.669998168945305,1.2816969514619643,33.56999969482422,2.0799783326847807,33.009998321533196,-0.024217356173748095
6181,2011-02-15,33.939998626708984,34.0,33.470001220703125,33.68000030517578,3145600.0,0.0023626111906498437,1.7894594187622346,1.6249910592947572,54.411757634624735,48.95633117294131,-0.4281807910148743,-0.4304850109693348,-2.641147438739253,-4.613877399668375,22.18864801621299,0.529998779296875,-0.03293526990688633,0.4309988021850586,-0.2916534506984121,1.1536510550685293,0.0696726757433268,0.7923249286267904,-1.2972068893853006,95.31238824118446,34.68441725036647,0.36132612644173406,2,-0.5799980163574219,-0.8149986267089844,-3.312498092651367,-4.0499982833862305,-1.3499984741210938,1,-0.05450791246247255,-1.2941130271853574,33.860000610351555,3.2962418762360515,33.669998168945305,1.2816969514619643,33.56999969482422,-0.05450791246247255
6182,2011-02-16,34.689998626708984,35.18000030517578,33.900001525878906,34.0,7727900.0,0.022097820575920357,-1.8764160526688012,2.65385800431357,58.10812701643645,49.71527115338897,-1.0958996651239659,-1.1795283158192689,-3.285046533098676,-5.293629119436101,19.958057444610866,1.279998779296875,0.024450796248459028,1.1419988632202163,0.26131586619201386,2.0226818602484187,0.7016573647061151,1.5823403617343175,-1.9929185588782445,79.75201335458219,20.155979022306923,0.4403414985141,2,-0.7399978637695312,-0.9299983978271484,-3.657499313354492,-4.394999504089359,-2.0499992370605398,2,-0.08215620025786874,1.7894594187622346,33.939998626708984,-1.2941130271853574,33.860000610351555,3.2962418762360515,33.669998168945305,-0.08215620025786874
6183,2011-02-17,34.97999954223633,35.09999847412109,34.419998168945305,34.47999954223633,4395700.0,0.008359784577911755,-1.1935396542176326,0.7246391233918807,80.29199654727528,53.50536439553675,-1.2947438533107132,-1.4252522952991953,-3.4566192022626936,-5.510982239139409,19.415286411756536,0.6800003051757812,0.03340008258404481,1.3574998855590792,0.2697337557292201,2.4452660153889383,0.8136168206441496,1.9013829504740087,-2.1339442601648884,90.3845871694238,23.305841338964385,0.5438830649149294,2,-1.029998779296875,-1.2199993133544922,-3.8675003051757812,-4.605000495910648,-2.549999237060547,3,-0.08547741024146993,-1.8764160526688012,34.689998626708984,1.7894594187622346,33.939998626708984,-1.2941130271853574,33.860000610351555,-0.08547741024146993
6184,2011-02-18,35.38999938964844,35.84000015258789,35.0,35.09999847412109,6779700.0,0.01172097921033588,-2.4285869988322304,0.5800018310547017,79.54549176419349,57.42136759345291,-1.549446931728184,-1.7584398101014713,-3.7471099961075396,-5.83563236197514,18.927015904172734,0.8600006103515625,0.10618397864104168,1.6614997863769503,0.3320403137077079,2.9909592590461926,0.9967700500423291,2.3262295227115715,-2.40390740619074,81.01261747904732,10.410530858604432,0.664729736334621,2,-1.1099987030029297,-1.2999992370605469,-4.03749847412109,-4.7749986648559535,-2.7700004577636648,4,-0.08618251736824478,-1.1935396542176326,34.97999954223633,-1.8764160526688012,34.689998626708984,1.7894594187622346,33.939998626708984,-0.08618251736824478
6185,2011-02-22,33.740001678466804,35.130001068115234,33.720001220703125,34.93000030517578,6549600.0,-0.04662327605646288,-1.2926835319767893,-4.103430585882909,52.23304494681652,58.03413554817183,0.14390177106745483,-0.1383765441083611,-1.9746472410678635,-4.105180983114124,17.562019166394073,1.6699981689453125,0.11926515493239975,0.02600193023682351,-1.295916329330872,1.347920189804519,-0.6349571995470242,0.6869610600206713,-0.5255970414786901,11.392429512571905,-56.77835126630893,0.6609591297838464,2,0.5399990081787038,0.34999847412108664,-2.295000553131107,-3.12500095367432,-0.790000915527358,1,-0.0254890506096338,-2.4285869988322304,35.38999938964844,-1.1935396542176326,34.97999954223633,-1.8764160526688012,34.689998626708984,-0.0254890506096338
6186,2011-02-23,33.380001068115234,33.740001678466804,32.93000030517578,33.700000762939446,4734100.0,-0.01066984565627116,3.0499914169637856,0.26890761690136794,49.53960157112238,58.48423827204658,0.5298345506322093,0.21865818698928763,-1.497385990999895,-3.6677596751957644,16.324472301470312,0.8100013732910227,0.17559075194054685,-0.3249986648559542,-1.6537647776553612,1.0037674479434529,-0.9893817212556542,0.3393843915437458,2.4599990844726562,15.463944554486595,-50.8337251912993,0.6643830563997022,2,0.9199981689453125,0.7099990844726562,-1.7475018501281738,-2.6750020980834996,-0.220001220703125,2,-0.05092872104678581,-1.2926835319767893,33.740001678466804,-2.4285869988322304,35.38999938964844,-1.1935396542176326,34.97999954223633,-0.05092872104678581
6187,2011-02-24,33.450000762939446,33.630001068115234,32.939998626708984,33.34999847412109,3965500.0,0.0020970549006684713,1.9999917072320301,-0.3125074505877093,49.25927731236091,58.107471622891815,0.5909585022293982,0.15088115953017933,-1.4178798664739531,-3.661061708676719,14.843075729591432,0.69000244140625,0.2342958425618633,-0.2514989852905316,-1.582683405430842,1.0796854348497789,-0.9170911953606833,0.4140932247796201,2.331799392700205,17.86943247526649,-45.72152577491471,0.6655922100701539,2,0.9349994659423899,0.6399993896484446,-1.5675010681152237,-2.555001258850087,0.7099990844726634,3,-0.025710032607962896,3.0499914169637856,33.380001068115234,-1.2926835319767893,33.740001678466804,-2.4285869988322304,35.38999938964844,-0.025710032607962896
6188,2011-02-25,34.630001068115234,34.939998626708984,34.139999389648445,34.150001525878906,5620300.0,0.03527654045626072,-2.199972534389296,4.799885561701316,59.90640006236824,59.60818463981006,-0.47256319294276494,-1.0199821343705082,-2.4425410576256112,-4.746026067631497,13.616703090298355,1.4899978637695384,0.3085615400627475,0.8895011901855483,-0.5042358868181793,2.283238267189276,0.19263265168368804,1.5863697286874086,1.094763090515137,58.41927326736048,-5.922997686527609,0.6968685385018636,2,-0.24500083923339844,-0.5400009155273438,-2.7275013923644984,-3.7350015640258754,-0.26000213623046164,4,-0.05746467274293665,1.9999917072320301,33.450000762939446,3.0499914169637856,33.380001068115234,-1.2926835319767893,33.740001678466804,-0.05746467274293665
6189,2011-02-28,34.5,35.0,34.15999984741211,34.68000030517578,4936900.0,-0.0037540012736219097,1.0487816224564799,-0.37500099341169363,57.413238202567626,60.078770561973954,-0.23741120552008255,-0.771216806996307,-2.1416464273203033,-4.5234945959690975,14.087475257475615,0.8400001525878906,0.44052596423044577,0.6590002059936495,-0.6418480569370786,1.9598484689243776,0.00857607452828546,1.3094243374590135,1.1688688815612807,71.36359774378074,5.892536937036908,0.6504241314653636,2,-0.11499977111816406,-0.4099998474121094,-2.597500324249264,-3.605000495910641,-0.31999969482421875,0,-0.059999991154325194,-2.199972534389296,34.630001068115234,1.9999917072320301,33.450000762939446,3.0499914169637856,33.380001068115234,-0.059999991154325194
6190,2011-03-01,33.970001220703125,34.790000915527344,33.669998168945305,34.72999954223633,5908400.0,-0.015362283457880488,1.5454576980931034,4.222205738990379,52.915462757214,59.91251557559498,0.3462432635704289,-0.17787981642439377,-1.4691796366761878,-3.9024692426717102,14.382400810489443,1.1200027465820384,0.4787609287915231,0.08300132751465128,-1.1640261925094322,1.3300288475387347,-0.540512432497394,0.7065150875266966,1.6440902893304425,50.24159752910781,-15.455935108466662,0.6235137600120432,3,0.41499900817871094,0.11999893188476562,-1.9550013542175293,-3.075001716613766,0.270000457763679,1,-0.03974101384475637,1.0487816224564799,34.5,-2.199972534389296,34.630001068115234,1.9999917072320301,33.450000762939446,-0.03974101384475637
6191,2011-03-02,34.47999954223633,34.81999969482422,33.90999984741211,33.939998626708984,4562000.0,0.01501319703286863,-2.0333405388909376,-0.7105290896405644,60.79296437373967,60.21083083751756,-0.08839632692222921,-0.6445273091014485,-1.8365505934921202,-4.364814031141776,13.900069720485728,0.9099998474121094,0.5691636136642586,0.5444995880126982,-0.716167908522344,1.8051670845477403,-0.08583416025481938,1.1748333362802157,1.0804101437000853,74.7572761598246,4.235224494869996,0.6303337482675205,3,-0.09499931335449219,-0.3899993896484375,-2.2874999046325684,-3.585000038146969,0.0,2,-0.044373515069880076,1.5454576980931034,33.970001220703125,1.0487816224564799,34.5,-2.199972534389296,34.630001068115234,-0.044373515069880076
6192,2011-03-03,35.049999237060554,35.349998474121094,34.799999237060554,34.81999969482422,3148200.0,0.016531313874468045,-3.0740615154214024,0.42592435609433493,60.85044308127048,58.0506582301837,-0.6727013937827167,-1.1456773964184563,-2.2669315796059166,-4.85621771939482,13.433061544124989,0.8699989318847656,0.6257921027478872,1.0334993362426843,-0.2966728709850699,2.3636715434704385,0.36841323262880366,1.698585439856565,0.45780226126064605,82.14290579970168,12.89650150762732,0.665086103613878,3,-0.664999008178718,-0.9599990844726634,-2.634999752044685,-4.154999732971195,-0.8999977111816477,3,-0.05392295094974009,-2.0333405388909376,34.47999954223633,1.5454576980931034,33.970001220703125,1.0487816224564799,34.5,-0.05392295094974009
6193,2011-03-04,35.27000045776367,35.5,34.700000762939446,34.939998626708984,4005900.0,0.006276782467672604,1.0253121770790257,1.4347934254390613,61.5273962927072,56.04864762224077,-0.9468067661543245,-1.2950354067052672,-2.398295384794281,-4.999697177301414,13.45466519772427,0.799999237060554,0.6815943314817048,1.1665004730224595,-0.25422217424318205,2.587223120288101,0.4561391493896352,1.8768617966552839,-2.3400001525878906,87.4317315789913,20.913492793779696,0.710361323632821,3,-1.0550003051757812,-1.1800003051757812,-2.705000877380371,-4.375000953674313,-0.8899993896484375,4,-0.03147152242543361,-3.0740615154214024,35.049999237060554,-2.0333405388909376,34.47999954223633,1.5454576980931034,33.970001220703125,-0.03147152242543361
6194,2011-03-07,34.720001220703125,35.599998474121094,34.25,35.45000076293945,5003600.0,-0.015593967392180219,1.6213690756165582,-2.212107550746752,55.89041883311999,56.45502249849672,-0.5608173474079265,-0.6723984458431218,-1.755195619867493,-4.382144060666938,13.148237067481821,1.3499984741210938,0.644431269798929,0.5485012054443388,-0.8524348247546314,1.949437235643309,-0.15196680965514275,1.2489692205438203,-1.7386009216308622,54.404294597361904,-8.879628386177743,0.7004680150994838,3,-0.4550018310546875,-0.6300010681152344,-1.8300013542175293,-3.825001716613766,-0.6300010681152344,0,-0.010080710729055253,1.0253121770790257,35.27000045776367,-3.0740615154214024,35.049999237060554,-2.0333405388909376,34.47999954223633,-0.010080710729055253
6195,2011-03-08,35.290000915527344,35.65999984741211,34.439998626708984,34.799999237060554,3783800.0,0.016417041324420678,-1.0165261116978515,-0.6712355968959743,58.66497298615494,57.46895265572256,-0.9921643444428412,-1.1659230271134504,-2.2299994181828993,-4.881387880425159,12.846033211625457,1.220001220703125,0.4919361687250543,1.0320009231567369,-0.42256879924712365,2.4865706455605974,0.3047160619548066,1.7592857843586671,-2.2038566894531257,78.85720389229911,18.81399163555851,0.7272848612019309,3,-0.9900016784667969,-1.085000991821289,-2.480001449584961,-4.395001411437985,-1.0800018310546875,1,-0.031453686074096154,1.6213690756165582,34.720001220703125,1.0253121770790257,35.27000045776367,-3.0740615154214024,35.049999237060554,-0.031453686074096154
6196,2011-03-09,35.130001068115234,35.630001068115234,35.02000045776367,35.169998168945305,3435800.0,-0.004533857842483391,-3.692342679401969,-0.08162645678117172,53.055573804886635,57.89076337711431,-0.6233761808283589,-0.9307810575996456,-1.9779239577096774,-4.647331459880725,12.77094023298703,0.6100006103515625,0.303667855443976,0.7940010070800767,-0.6724866241616638,2.2604886383218172,0.060757191459202886,1.5272448227009505,-1.8894255047607444,62.411430024646734,4.66043539379519,0.7332438156208716,3,-0.46500205993652344,-0.8500003814697266,-2.3025012016296387,-4.235001564025875,-0.7999992370605398,2,-0.025334453816917568,-1.0165261116978515,35.290000915527344,1.6213690756165582,34.720001220703125,1.0253121770790257,35.27000045776367,-0.025334453816917568
6197,2011-03-10,34.860000610351555,35.15999984741211,34.150001525878906,34.68000030517578,5265900.0,-0.007685751481765202,1.5897433389412732,-4.500333810205676,49.16435243357079,56.69720252947015,-0.14788541955221035,-0.5429121277564093,-1.6161197563441263,-4.313513251700385,13.131899755248494,1.0099983215332031,0.36042413468226187,0.4315004348754812,-0.910960299343472,1.7739611690944344,-0.23972993223399897,1.1027308019849613,-1.4742595899536113,47.01985918446182,-6.330433857845364,0.6712303671094767,3,-0.19500160217284446,-0.5799999237060476,-2.062500476837151,-3.9650011062621964,-0.3500022888183594,3,-0.010900776289785474,-3.692342679401969,35.130001068115234,-1.0165261116978515,35.290000915527344,1.6213690756165582,34.720001220703125,-0.010900776289785474
6198,2011-03-11,34.610000610351555,34.86999893188477,33.959999084472656,34.700000762939446,5058900.0,-0.007171543190557572,3.2325919748757745,-0.5000000000000198,44.444450482271385,55.2562261161039,0.11061109907471689,-0.22240582265413877,-1.2769401117225598,-4.000181998397409,13.478084417313058,0.9099998474121165,0.46536254478661476,0.129500389099114,-1.152134516319002,1.41113529451723,-0.511317063609944,0.770317841808172,-1.0878040603327648,38.235366715658905,-11.135990439443539,0.6408174527090584,3,0.05499839782715554,-0.3299999237060476,-1.812500476837151,-3.7150011062621964,-0.7600021362304688,4,-0.013290929683921093,1.5897433389412732,34.860000610351555,-3.692342679401969,35.130001068115234,-1.0165261116978515,35.290000915527344,-0.013290929683921093
6199,2011-03-14,34.080001831054695,34.450000762939446,33.52000045776367,34.220001220703125,5577100.0,-0.015313457669756336,2.1000089009829725,1.5555461365658516,52.881358343101766,55.2524367367581,0.6423140323841352,0.3582521022287253,-0.6491864726983607,-3.40162670737422,13.856201282096697,1.0900001525878835,0.5656570077675269,-0.42099857330321555,-1.6604698850320005,0.8184727384255694,-1.0407342291676045,0.1987370825611734,1.5799980163574148,26.168295935029246,-26.850194074014436,0.6197356558643916,3,0.509998321533196,0.1999988555908132,-1.2825016975402903,-3.1850023269653356,-0.43000030517578836,0,0.008802794041729456,3.2325919748757745,34.610000610351555,1.5897433389412732,34.860000610351555,-3.692342679401969,35.130001068115234,0.008802794041729456
6200,2011-03-15,33.040000915527344,33.240001678466804,32.15999984741211,32.450000762939446,6682500.0,-0.030516457149355913,1.1818181818181648,-4.2143051771119815,47.41641143551507,53.76615307695536,1.7170917421548495,1.405744101654193,0.471729899092999,-2.3084801257563186,14.248747047377716,1.9200019836425852,0.47070575893985733,-1.419999504089354,-2.795529424965032,-0.04446958321367589,-2.107764464527193,-0.732234543651515,2.5771989440917977,25.36025240754584,-31.069867749180933,0.6877649604378402,3,0.8699989318847656,0.9599990844726562,-0.27500104904174805,-2.1450014114379847,0.6499977111816406,1,0.03177963704495834,2.1000089009829725,34.080001831054695,3.2325919748757745,34.610000610351555,1.5897433389412732,34.860000610351555,0.03177963704495834
6201,2011-03-16,32.09000015258789,32.799999237060554,31.790000915527344,32.68000030517578,8168600.0,-0.028753048929032965,1.4337367117230737,-0.999999999999988,40.88471328915925,51.54773865560966,2.561821356091521,2.3294746842072556,1.476833980714602,-1.302175140470979,14.993045869423065,1.25,0.3747405092096088,-2.2775003433227567,-4.004241530688645,-0.5507591559568681,-3.140870937005701,-1.4141297496398124,3.38891170654297,8.902057333672921,-50.24090381026652,0.8633705936829456,3,1.635000228881836,1.7250003814697266,0.6749997138977051,-1.1950006484985316,1.3899993896484375,2,0.0660641608539787,1.1818181818181648,33.040000915527344,2.1000089009829725,34.080001831054695,3.2325919748757745,34.610000610351555,0.0660641608539787
6202,2011-03-17,31.84000015258789,32.56999969482422,31.53000068664551,32.56999969482422,9127200.0,-0.007790588931481768,1.8493141379039957,1.2372870397310316,28.63704872064494,47.8932555920472,2.579902385710234,2.4822801754565162,1.7730760681112443,-1.0048962633914478,14.48571144423964,1.0399990081787074,0.33928924194111687,-2.385000419616702,-4.43905393374029,-0.33094690549311423,-3.4120271766784924,-1.3579736625549117,3.4175770499267557,9.281426012251465,-47.88956670683097,1.027026757061794,3,1.755000114440918,1.8450002670288086,1.0174999237060547,-0.9350004196166921,1.3899993896484375,3,0.07820356992882815,1.4337367117230737,32.09000015258789,1.1818181818181648,33.040000915527344,2.1000089009829725,34.080001831054695,0.07820356992882815
6203,2011-03-18,31.989999771118164,32.400001525878906,31.93000030517578,32.110000610351555,6921600.0,0.004711043272972004,-2.916680574430378,0.16438481435998295,30.83968509806833,45.10984073259702,2.1408374586916636,2.2101051674907097,1.6491260013649764,-1.1061051351931432,13.9509600363097,0.5600013732910156,0.19506596252031017,-2.085500812530519,-4.334200808399032,0.16319918333799777,-3.209850810464779,-0.9611508145962588,2.9693713101269523,15.753392892252377,-37.985573130476574,1.1243499979342582,3,1.6050004959106445,1.6950006484985352,0.9625005722045898,-1.0850000381469656,1.1400012969970703,4,0.07877457231775864,1.8493141379039957,31.84000015258789,1.4337367117230737,32.09000015258789,1.1818181818181648,33.040000915527344,0.07877457231775864
6204,2011-03-21,32.34000015258789,32.84999847412109,32.110000610351555,32.310001373291016,5670300.0,0.010940931040134716,-2.441848086442639,-0.2499880791544295,37.205640962070404,42.72547050769873,1.5843408180922012,1.707431577589496,1.328167420559204,-1.4038261506423488,12.487435028617098,0.8599987030029226,0.0010511159819515115,-1.5830004692077608,-3.869713822342618,0.7037128839270963,-2.7263571457751894,-0.43964379264033226,2.3450212970892608,47.368362346951784,-6.531559379587549,1.1433566765674277,3,1.2400007247924805,1.3450002670288086,0.7300000190734863,-1.4350004196166921,1.3100013732910156,0,0.04669135171331673,-2.916680574430378,31.989999771118164,1.8493141379039957,31.84000015258789,1.4337367117230737,32.09000015258789,0.04669135171331673
6205,2011-03-22,32.880001068115234,33.040000915527344,32.279998779296875,32.34000015258789,11264800.0,0.016697616356817768,-1.303023997780552,18.000762970498474,37.50001490115764,40.99707507395106,0.7448604871421125,1.1591271444052822,0.831496649626402,-1.8883558961449403,12.747968700922685,0.7600021362304688,-0.22291157604521317,-0.9999995231628418,-3.333075410682774,1.333076364357094,-2.1665374669228115,0.16653842059712787,1.5526187205193835,89.40398522120817,36.566756242941764,1.1665379437599674,3,0.4649991989135742,0.8049993515014648,0.2474994659423828,-1.9750013351440359,1.1399993896484375,1,0.023418504645681626,-2.441848086442639,32.34000015258789,-2.916680574430378,31.989999771118164,1.8493141379039957,31.84000015258789,0.023418504645681626
6206,2011-03-23,31.68000030517578,32.720001220703125,30.76000022888184,32.610000610351555,17689600.0,-0.03649637238312409,2.4086928542522146,-1.7222198674748028,26.031310893371312,38.42673712504001,1.569011902437488,2.345492605659345,2.0321179887870144,-0.6381810592644399,14.344571516271177,2.120000839233395,-0.40828191939942116,-2.1150002479553223,-4.640695829744963,0.41069533383431533,-3.3778480388501393,-0.8521524570605052,2.520409955299705,40.35086838712799,-8.416722038799016,1.2628477908948195,3,1.1349992752075266,1.619999885559082,1.4499998092651367,-0.7750005722045827,1.8699989318847727,2,0.06344691610387443,-1.303023997780552,32.880001068115234,-2.441848086442639,32.34000015258789,-2.916680574430378,31.989999771118164,0.06344691610387443
6207,2011-03-24,32.59000015258789,32.709999084472656,31.729999542236328,31.729999542236328,11754200.0,0.02872474238150291,-1.2790670853959298,-0.9247315356407529,32.64248781471248,37.11540793975569,0.3387758439063191,1.4416756493599792,1.1326810170869237,-1.493004196162154,16.02745673168667,1.029998779296875,-0.6664417485070473,-1.1620003700256376,-3.741144551786526,1.4171438117352508,-2.4515724609060854,0.12757172085481017,1.2663691047282342,80.26313037644188,34.88321351197568,1.2895720908804449,3,0.015000343322753906,0.7100000381469727,0.6525001525878906,-1.6850004196166921,0.9599990844726634,3,0.027308971631832435,2.4086928542522146,31.68000030517578,-1.303023997780552,32.880001068115234,-2.441848086442639,32.34000015258789,0.027308971631832435
6208,2011-03-25,32.639999389648445,32.919998168945305,32.490001678466804,32.810001373291016,8997300.0,0.0015341895313425447,1.205135227661767,-0.19767658487250997,35.59555762199638,35.19476341518842,-0.022412289372660155,1.3016844135838994,1.0750230564890089,-1.4880935102588424,16.431299080925772,0.4299964904785014,-0.8788775266367992,-1.012501049041738,-3.6025461046050253,1.5775440065215491,-2.307523576823378,0.28252147873990197,0.9067329648242506,82.45607870989683,36.63895179374236,1.2950225277816427,3,-0.6399984359741211,0.6600008010864187,1.2150011062622,-1.294999122619636,0.8500022888183594,4,0.018075985405042516,-1.2790670853959298,32.59000015258789,2.4086928542522146,31.68000030517578,-1.303023997780552,32.880001068115234,0.018075985405042516
6209,2011-03-28,32.43000030517578,32.810001373291016,32.330001831054695,32.810001373291016,5639400.0,-0.006433795600476078,1.5263062791747857,2.2352743184114026,29.154516356486255,33.16566396196299,-0.07943290180273976,1.4215357987815054,1.2808904641635834,-1.2366219181217772,16.84660113240451,0.479999542236321,-1.0637893064877062,-1.1190001487731962,-3.731786108342078,1.4937858107956856,-2.425393128557637,0.1873928310112447,0.8380588367378294,73.24559532264713,30.302129664053325,1.3063929797844405,3,-0.5299997329711914,0.869999885559082,1.4250001907348633,-1.0850000381469727,0.7900009155273438,0,0.02158497552735872,1.205135227661767,32.639999389648445,-1.2790670853959298,32.59000015258789,2.4086928542522146,31.68000030517578,0.02158497552735872
6210,2011-03-29,32.61999893188477,32.880001068115234,32.27000045776367,32.450000762939446,8032300.0,0.005858730339841189,-1.301894397420395,-0.44736234502839656,31.785178820178913,32.15460457652073,-0.37467526145165664,1.1860205772846157,1.0756652323421392,-1.3801093751220037,17.826101361497027,0.6100006103515625,-1.2049242913009408,-0.8615014076232868,-3.498136688006653,1.7751338727600832,-2.1798190478149735,0.4568162325684,0.39725431872565764,86.11113318692712,43.74529618906416,1.3183176401916843,3,-0.7199983596801829,0.5900011062621999,1.5650014877319265,-0.9449987411499094,0.31999969482421164,1,0.031575800972431844,1.5263062791747857,32.43000030517578,1.205135227661767,32.639999389648445,-1.2790670853959298,32.59000015258789,0.031575800972431844
6211,2011-03-30,32.950000762939446,33.060001373291016,32.720001220703125,32.790000915527344,7082600.0,0.010116549413253129,-1.2666734483679412,0.9411857104387988,36.25899541193512,33.00148754221965,-0.6368260834691029,0.7752662665884031,0.7213847371192088,-1.6717472170584173,18.73831402264138,0.4400024414062429,-1.3857939736979716,-0.4549996376037697,-3.058224881601248,2.1482256063937086,-1.7566122596025124,0.846612984394973,-2.1900005340576065,91.729288803735,47.88868234439123,1.3016126219987398,3,-1.0399999618530202,0.25999927520752664,1.2349996566772532,-1.2750005722045827,0.45000076293946023,2,0.032473434599361584,-1.301894397420395,32.61999893188477,1.5263062791747857,32.43000030517578,1.205135227661767,32.639999389648445,0.032473434599361584
6212,2011-03-31,33.15999984741211,33.299999237060554,32.799999237060554,32.880001068115234,7720000.0,0.006373264935060741,-1.2727146622278442,1.7499940395299158,39.50795372678271,33.96462850096569,-0.7150917624881288,0.43891668830004704,0.4977508761803904,-1.8366622164681985,19.082045510936236,0.5,-1.4529744393328485,-0.1505005836486788,-2.6368893050647984,2.3358881377674443,-1.3936949443567386,1.092693777059381,-2.3539995956420867,86.40781013895825,40.12906037124509,1.243194360708061,3,-1.1300001144409109,0.05000019073486328,1.0349998474121094,-1.484999656677246,0.8100013732910156,3,0.011761139669573373,-1.2666734483679412,32.950000762939446,-1.301894397420395,32.61999893188477,1.5263062791747857,32.43000030517578,0.011761139669573373
6213,2011-04-01,34.15999984741211,34.639999389648445,33.34000015258789,33.529998779296875,10489700.0,0.030156815579058138,-1.574260193001355,2.2500136239782016,50.54199190229822,35.44644527210211,-1.5364841798190838,-0.6835516137915079,-0.49100506463855,-2.7877005743257826,18.732097078925804,1.4799995422363352,-1.3595414653629874,0.9049994468688993,-1.442923083342997,3.2529219770807956,-0.26896181823704524,2.078960711974844,-3.2542396362304657,79.74684563023793,29.64680947552921,1.1739612651059474,4,-1.4600000381469656,-0.9499998092651367,0.0775003433227539,-2.484999656677246,0.5900001525878906,4,-0.01785716080434252,-1.2727146622278442,33.15999984741211,-1.2666734483679412,32.950000762939446,-1.301894397420395,32.61999893188477,-0.01785716080434252
6214,2011-04-04,34.36999893188477,34.580001831054695,34.22999954223633,34.259998321533196,5498500.0,0.006147514209914995,-3.117718337671747,0.17460384738817036,60.15265779598998,37.96340559375015,-1.596091689937417,-0.9708947163607036,-0.679995672083777,-2.9502132254347053,18.92685068811286,0.42000198364258523,-1.1398673846826455,1.1324986457824764,-1.1743052597899393,3.439302551354892,-0.020903307003734994,2.2859005985686878,-3.24018436999512,88.60757048742843,33.916684509310265,1.1534019527862087,4,-1.669999122619629,-1.1599988937378,-0.13249874114990945,-2.6949987411499094,1.0300025939941335,0,-0.025603645061553992,-1.574260193001355,34.15999984741211,-1.2727146622278442,33.15999984741211,-1.2666734483679412,32.950000762939446,-0.025603645061553992
6215,2011-04-05,34.18000030517578,34.419998168945305,34.060001373291016,34.200000762939446,5494500.0,-0.005528037026871435,-1.769223997535048,-0.18182133444296922,68.04836959493683,42.631967671701865,-1.343588191778359,-0.9152433474013222,-0.49526398562844065,-2.7181410693466432,19.135529476997036,0.35999679565428977,-0.9360096011321417,0.998000049591063,-1.1487393439786473,3.1447394431607734,-0.07536964719378858,2.0713697463759146,-2.839574653620602,76.04169150195872,14.916107568920921,1.0733696967848547,4,-0.9950008392333984,-0.9700002670288086,0.05749988555908203,-2.505000114440918,1.6800003051757812,1,-0.028086573314842433,-3.117718337671747,34.36999893188477,-1.574260193001355,34.15999984741211,-1.2727146622278442,33.15999984741211,-0.028086573314842433
6216,2011-04-06,34.240001678466804,34.549999237060554,33.810001373291016,34.439998626708984,5304300.0,0.001755452684473413,2.5238147138963725,9.999618539007583,71.42859089131781,46.94153468021357,-1.120049981287508,-1.1018314261421338,-0.5447919315800576,-2.7376879356373465,19.447575843182957,0.7399978637695384,-0.7967970069514223,1.102501392364509,-0.9067080627022861,3.111710847431304,0.09789666483111148,2.1071061198979066,-2.7016016026260274,78.26099576029605,10.140529961327303,1.0046047275333978,4,-0.7850017547607493,-1.0300016403198313,-0.002501487731940699,-2.5650014877319407,1.0900001525878835,2,-0.03796737698688191,-1.769223997535048,34.18000030517578,-3.117718337671747,34.36999893188477,-1.574260193001355,34.15999984741211,-0.03796737698688191
6217,2011-04-07,34.47999954223633,34.59000015258789,34.080001831054695,34.110000610351555,5318800.0,0.007009283060884108,-1.3721045767869795,-1.8500228885329464,71.88050269559794,50.97319524394708,-1.1887693142122089,-1.4458891877661344,-0.7700220861226441,-2.9290381609937555,20.6088016697089,0.509998321533196,-0.6835051988694474,1.361499309539795,-0.5853447957082096,3.308343414787803,0.38807725691579265,2.334921362163797,-2.7555035075670915,87.69231220674449,12.412905104826322,0.9734220526240038,4,-1.0249996185302734,-1.2699995040893555,-0.24249935150146484,-2.804999351501465,-0.09000015258788352,3,-0.03132244868607026,2.5238147138963725,34.240001678466804,-1.769223997535048,34.18000030517578,-3.117718337671747,34.36999893188477,-0.03132244868607026
6218,2011-04-08,34.150001525878906,34.68000030517578,33.950000762939446,34.61999893188477,4721400.0,-0.009570708258078486,1.4745740794620872,-1.2702669264792252,65.96122729765088,55.062829792965374,-0.6951551527765858,-1.214382125184109,-0.4394249381607551,-2.5513385227308163,21.673113164373568,0.7299995422363352,-0.36164501518274506,1.0545012474060087,-0.8279552071999348,2.936957702011952,0.11327302010303697,1.9957294747089804,-2.250575289910916,39.08052528884309,-38.08825902488849,0.941228227302971,4,-0.6750011444091797,-0.9400014877319336,0.08749866485595703,-2.04000186920166,0.5699996948242188,4,-0.005270872536839444,-1.3721045767869795,34.47999954223633,2.5238147138963725,34.240001678466804,-1.769223997535048,34.18000030517578,-0.005270872536839444
6219,2011-04-11,34.380001068115234,34.709999084472656,34.189998626708984,34.200000762939446,6796900.0,0.00673497897392572,-4.199885561701316,-0.38298148644152646,63.99255563700538,58.6414272170572,-0.692256250855884,-1.4975334210937064,-0.6222969118279025,-2.7239908314375114,22.311028076253752,0.55999755859375,-0.12379909247682974,1.269500827789308,-0.6503949992097517,3.189396654788368,0.3095529142897817,2.2294487412888344,-2.2581289066106223,63.33346049023223,-11.780062916802763,0.9599479134995292,4,-0.6650009155273438,-1.1700010299682617,-0.22750091552734375,-1.970001220703125,0.48999786376953836,0,0.010762039569216508,1.4745740794620872,34.150001525878906,-1.3721045767869795,34.47999954223633,2.5238147138963725,34.240001678466804,0.010762039569216508
6220,2011-04-12,34.09000015258789,34.290000915527344,33.86999893188477,34.209999084472656,4631700.0,-0.008435163074974383,1.999986376207358,-0.6666596024244216,77.0786917539832,63.17694903284033,-0.19199764301298927,-1.1856234118603837,-0.30561975244368966,-2.375830751868776,21.90475705045942,0.5100021362304616,0.08260630296083349,0.9269999504089341,-1.041586234191172,2.8955861350090437,-0.057293141891122445,1.9112930427089907,-1.7093152987864713,31.111054596933823,-46.40036874635308,0.9842930923000545,4,-0.33500099182128906,-0.880000114440918,0.08749961853027344,-1.0299997329711914,1.3199996948242188,1,0.03842773151737777,-4.199885561701316,34.380001068115234,1.4745740794620872,34.150001525878906,-1.3721045767869795,34.47999954223633,0.03842773151737777
6221,2011-04-13,34.209999084472656,34.439998626708984,33.790000915527344,34.299999237060554,5072100.0,0.003520062521198186,2.513511284319487,0.7500079473567683,72.13118000510694,66.80175195265413,-0.12792228656985571,-1.2001881586855347,-0.4118274502293673,-2.432869526701971,21.12253042159734,0.6499977111816406,0.3744677501095026,0.9409989356994615,-1.0125663727873118,2.894564244186231,-0.03578371854392515,1.917781589942848,-1.5963828076041153,45.652065745608944,-30.209586478742217,0.9767826542433855,4,-0.1849994659423828,-1.014998435974121,0.04250049591064453,-1.1399993896484375,1.1000022888183594,2,0.048231557148091575,1.999986376207358,34.09000015258789,-4.199885561701316,34.380001068115234,1.4745740794620872,34.150001525878906,0.048231557148091575
6222,2011-04-14,34.330001831054695,34.52000045776367,33.830001831054695,33.900001525878906,4628700.0,0.0035078266528367763,-1.4210491092342847,-4.777773068282667,72.654214171463,69.25866553811687,-0.07208762743184138,-1.1848282580141856,-0.5137812052015036,-2.4914492138086786,20.066582339127887,0.6899986267089773,0.6545692736612878,0.9365015983581628,-0.9498293365942203,2.822832533310546,-0.006663869118028742,1.8796670658343544,-1.506747273425745,58.69586850878289,-15.65699019773907,0.9431654674761915,4,-0.0800018310546946,-1.370001792907722,0.14249801635741477,-1.2000017166137766,0.09999847412108664,3,0.029129040100877468,2.513511284319487,34.209999084472656,1.999986376207358,34.09000015258789,-4.199885561701316,34.380001068115234,0.029129040100877468
6223,2011-04-15,34.509998321533196,34.72999954223633,34.240001678466804,34.40999984741211,6120900.0,0.005243124989165571,-1.227289278840358,0.23255442593280554,78.10813346516386,71.2537183902473,-0.22039237342468,-1.2293839802892919,-0.6764887409353335,-2.613461877687822,18.844428488535204,0.48999786376952414,0.896812134649636,0.9904981613159123,-0.8368321135456753,2.8178284361775,0.07683302388512203,1.9041632987467025,-1.4980693112198722,76.59558062617866,2.0158018100713235,0.9136651374307937,4,-0.24999809265136008,-1.6949987411498881,-0.037498474121086645,-1.379998207092278,-0.3699989318847514,4,-0.0034772221883846433,-1.4210491092342847,34.330001831054695,2.513511284319487,34.209999084472656,1.999986376207358,34.09000015258789,-0.0034772221883846433
6224,2011-04-18,33.84999847412109,34.139999389648445,33.290000915527344,34.06999969482422,5449000.0,-0.019124887844468197,3.7222057389902314,-2.2000457770659176,64.74821591764618,70.88703464832612,0.4001705537605531,-0.4748018998779031,-0.0010323463173804726,-1.8829199337511255,18.55699849180054,1.2199974060058523,1.095305106048997,0.2549983978271442,-1.4900637970962052,2.0000605927504935,-0.6175326996345305,1.1275294952888189,-0.6319009999769989,38.88875643399591,-32.81827915179838,0.8725310974616745,4,0.1600017547607493,-1.1049985885620046,0.6225013732910227,-0.7199983596801687,0.28000259399414773,0,0.0257017071137291,-1.227289278840358,34.509998321533196,-1.4210491092342847,34.330001831054695,2.513511284319487,34.209999084472656,0.0257017071137291
6225,2011-04-19,33.650001525878906,34.02000045776367,33.580001831054695,33.84999847412109,4723300.0,-0.005908329608791063,-1.5882550937977506,0.9090719933415946,58.66339835646557,69.46867992223144,0.5778478350087681,-0.22573419100899628,0.20596823882345916,-1.6161807907986088,18.504563097848468,0.43999862670897727,1.1267770161452546,0.016501426696777344,-1.6958104206529612,1.7288132740465159,-0.8396544969780919,0.8726573503716466,-0.3600006103515625,25.000066227446244,-42.34949467273967,0.8561559236748685,4,0.3599987030029297,-0.9050016403198242,0.784998893737793,-0.5200014114379883,0.8899993896484375,1,0.03625549333385947,3.7222057389902314,33.84999847412109,-1.227289278840358,34.509998321533196,-1.4210491092342847,34.330001831054695,0.03625549333385947
6226,2011-04-20,33.689998626708984,34.0,33.299999237060554,33.47999954223633,9636500.0,0.001188621070323581,-1.456144342867887,-1.0500114442664599,56.847551587293765,67.79835202130874,0.5047030985917687,-0.11323179908300318,0.1732616194185681,-1.5936350185039174,17.398974357253834,0.700000762939446,1.0639662715350298,-0.044001388549801845,-1.4885615891884783,1.4005588120888746,-0.76628148886914,0.6782787117695364,1.0400009155273438,27.77764532288529,-35.62608540703427,0.7222801003193392,4,0.32000160217285156,-0.9449987411499023,0.2650012969970703,-0.5599985122680664,0.6000022888183594,2,0.05105376345547041,-1.5882550937977506,33.650001525878906,3.7222057389902314,33.84999847412109,-1.227289278840358,34.509998321533196,0.05105376345547041
6227,2011-04-21,33.47999954223633,33.759998321533196,33.380001068115234,33.689998626708984,6779600.0,-0.006233276729972093,1.1714223433242983,-1.0,38.960985880604404,64.79832519719248,0.6235027392268009,0.17587997864683302,0.40631457162874085,-1.3159310949067589,16.23363822732197,0.37999725341796164,0.9579590286880517,-0.2985004425048814,-1.646267245061864,1.0492663600521013,-0.9723838437833763,0.3753829587736135,1.2213999938964832,13.194361660136641,-46.15337549232146,0.6738834012784919,4,0.5300006866455078,-0.7349996566772461,0.29000091552734375,-0.34999942779541016,1.1500015258789062,3,0.054659553646231984,-1.456144342867887,33.689998626708984,-1.5882550937977506,33.650001525878906,3.7222057389902314,33.84999847412109,0.054659553646231984
6228,2011-04-25,33.22999954223633,33.720001220703125,33.139999389648445,33.580001831054695,5236400.0,-0.007467144666015169,-1.1886754428266368,1.6666848319709693,31.730705746277437,61.21367520933383,0.8149802876551178,0.49787390438941515,0.6588854582482995,-0.9900510154752027,15.379641582578207,0.5800018310546804,0.8150124267132242,-0.5780004501342759,-1.8442025669722355,0.6882016667036837,-1.2111015085532557,0.05510060828470387,1.443371987915036,9.000015258788352,-44.719628907173316,0.6331010584189786,4,0.7049999237060547,-0.4849996566772461,0.4100008010864258,0.08500099182128906,0.8899993896484446,0,0.03611197049263315,1.1714223433242983,33.47999954223633,-1.456144342867887,33.689998626708984,-1.5882550937977506,33.650001525878906,0.03611197049263315
6229,2011-04-26,33.130001068115234,33.34999847412109,32.90999984741211,33.279998779296875,7700000.0,-0.0030092830423904537,2.0345036239987317,0.42856208651675953,32.67320749395995,56.27973251377568,0.803517990254818,0.6882926841667043,0.7571220911770098,-0.8230848989719206,14.44607141553513,0.43999862670897727,0.6356560118629773,-0.7129989624023452,-1.8510324836207772,0.42503455881608687,-1.2820157230115612,-0.14398220179312915,1.4820355764160098,19.8199188947694,-29.79241326857705,0.5690167606092147,4,0.6899986267089844,-0.38500118255615234,0.5099992752075195,0.37999916076660156,1.1299972534179616,1,0.03048591273681689,-1.1886754428266368,33.22999954223633,1.1714223433242983,33.47999954223633,-1.456144342867887,33.689998626708984,0.03048591273681689
6230,2011-04-27,33.650001525878906,33.689998626708984,33.06999969482422,33.139999389648445,5092200.0,0.015695757349797557,1.1017043397299953,-3.400066122428172,41.547242859438086,52.881517275368026,0.23975263478872222,0.2628925775724795,0.23524063390871675,-1.2840700795854474,13.349734490946386,0.6199989318847656,0.5263035903763367,-0.24449863433837749,-1.232883054712694,0.7438857860359391,-0.7386908445255358,0.24969357584878082,0.8599129108251873,67.8900527408071,20.99685201191268,0.4941922101871573,4,0.1699981689453125,-0.9050016403198242,-0.017500877380371094,-0.02000141143798828,-0.3800010681152344,2,0.014264473119478982,2.0345036239987317,33.130001068115234,-1.1886754428266368,33.22999954223633,1.1714223433242983,33.47999954223633,0.014264473119478982
6231,2011-04-28,34.02000045776367,34.139999389648445,33.639999389648445,33.639999389648445,3300000.0,0.010995510107190132,-1.6315715504694053,0.745097012580965,43.64639952453109,49.65842675904225,-0.17883869002582742,-0.024068526694357217,-0.13495762944012313,-1.5929417439440385,12.19779366614305,0.5,0.4210874430372229,0.07200031280517294,-0.8113806466149214,0.9553812722252673,-0.3696901669048742,0.5136907925152201,0.3939191035829026,90.243985646808,46.50763405153829,0.4416904797100472,4,-0.20000076293945312,-1.2750005722045898,-0.505000114440918,-0.35000038146972656,-1.1800003051757812,3,0.015285139646287194,1.1017043397299953,33.650001525878906,2.0345036239987317,33.130001068115234,-1.1886754428266368,33.22999954223633,0.015285139646287194
6232,2011-04-29,33.549999237060554,34.11999893188477,33.470001220703125,34.049999237060554,5228700.0,-0.013815438400320734,1.0312447845886306,-1.315785775234678,42.021226407915975,45.64877041934804,0.1887305742127552,0.5024072369072314,0.3052002539434753,-1.0653627596129738,11.403468997135477,0.6499977111816477,0.2621481431261117,-0.41750087738036257,-1.242960799582761,0.4079590448220358,-0.8302308384815618,-0.004770916279163373,0.7736851414499526,52.03249006782749,7.38883095479374,0.41272996110119986,4,-0.024999618530280543,-0.31999969482422586,-0.49249935150147195,-0.2499990463256907,-0.540000915527358,4,0.022056682423091,-1.6315715504694053,34.02000045776367,1.1017043397299953,33.650001525878906,2.0345036239987317,33.130001068115234,0.022056682423091
6233,2011-05-02,33.549999237060554,33.950000762939446,33.459999084472656,33.68000030517578,3500800.0,0.0,-2.1612871469882027,0.26000213623045454,38.243570652044745,42.703809834281216,0.04272722026276199,0.4789187684576106,0.26539258502373997,-1.0038473685433686,12.223269766474404,0.49000167846678977,0.13459598892757896,-0.387000846862783,-1.2274543827223354,0.4534526889967694,-0.8072276147925592,0.03322592106699318,0.6888640695840493,52.03249006782749,9.350080203382547,0.42022676792977526,5,-0.024999618530280543,-0.04999923706055398,-0.5974988937378001,-0.2499990463256907,-1.30999755859375,0,0.03219081536853419,1.0312447845886306,33.549999237060554,-1.6315715504694053,34.02000045776367,1.1017043397299953,33.650001525878906,0.03219081536853419
6234,2011-05-03,33.490001678466804,33.700000762939446,33.09999847412109,33.459999084472656,3000000.0,-0.0017883028303462556,1.6666723180605258,-0.2307872883594675,40.909080400244186,40.731107839145515,0.05172885220073198,0.494987093103056,0.2708470071945044,-0.8850925216861754,13.242142278364277,0.6000022888183594,-0.017282958513852975,-0.40299854278563885,-1.2401390399611074,0.4341419543898297,-0.8215687913733731,0.015571705802095437,0.6691298206238514,39.25253303100998,-4.691426898655514,0.41857024858773334,5,0.03499794006346946,0.00999832153319602,-0.8400011062622141,-0.1900014877319407,-1.270000457763679,1,0.018811502593117035,-2.1612871469882027,33.549999237060554,1.0312447845886306,33.549999237060554,-1.6315715504694053,34.02000045776367,0.018811502593117035
6235,2011-05-04,33.220001220703125,33.580001831054695,33.0,33.40999984741211,3903300.0,-0.008062121356574359,1.188675442826573,-6.332739987283942,35.652160452192234,38.37606437968979,0.28420663650224043,0.7266341374970295,0.5352348343350712,-0.5475683595424954,14.17736966742195,0.5800018310546946,-0.22634234267575692,-0.6249990463256836,-1.501991358782206,0.25199326613083883,-1.0634952025539448,-0.18650289009742238,0.8641823792868166,19.298363025524903,-23.420374197222475,0.43849615622826227,5,0.30499839782714844,0.279998779296875,-0.6200008392333984,0.07999897003173828,-1.5500011444091797,2,0.031306353480262006,1.6666723180605258,33.490001678466804,-2.1612871469882027,33.549999237060554,1.0312447845886306,33.549999237060554,0.031306353480262006
6236,2011-05-05,32.939998626708984,33.389999389648445,32.75,33.11999893188477,3500000.0,-0.00842873521087173,-1.2857220708447121,0.9473768747365202,30.747820279667607,37.46349042403015,0.49912163972553714,0.9531169223904783,0.817861094087462,-0.2027411142596236,15.002078639630023,0.6399993896484446,-0.3521278635077181,-0.8400014877319322,-1.7838792852110927,0.10387630974722839,-1.3119403864715125,-0.3680625889923519,1.0737339481262893,13.868523711007146,-25.7209267071463,0.4719388987395815,5,0.5050010681152344,0.7850017547607422,-0.3849983215332031,0.3600015640258789,-1.279998779296875,3,0.010018270941490215,1.188675442826573,33.220001220703125,1.6666723180605258,33.490001678466804,-2.1612871469882027,33.549999237060554,0.010018270941490215
6237,2011-05-06,33.400001525878906,33.880001068115234,33.09000015258789,33.31999969482422,4903100.0,0.013964873052451532,-1.9259243560943218,-0.4444538634340519,35.73267277215058,37.90815342690494,0.029701039726028,0.4301065193600522,0.3636245842198633,-0.5802159273006353,15.612847999461527,0.94000244140625,-0.42552171665511196,-0.3259986877441392,-1.2237010298499413,0.5717036543616629,-0.7748498587970403,0.12285248330876186,0.5126324429695472,54.16675938494435,18.462793580599644,0.4488511710529005,5,0.0449981689453125,0.3399982452392578,-0.840001106262207,-0.10000133514404297,-1.3100013732910156,4,-0.016766507416387855,-1.2857220708447121,32.939998626708984,1.188675442826573,33.220001220703125,1.6666723180605258,33.490001678466804,-0.016766507416387855
6238,2011-05-09,33.970001220703125,34.25,33.240001678466804,33.34000015258789,5395100.0,0.01706585834681995,-1.4337367117231228,7.87483311081442,51.57898540976935,40.00879541755043,-0.47415272751008786,-0.1623958956783227,-0.23190714132704215,-1.068964007149276,15.902107180691855,1.009998321533196,-0.4811170334446473,0.25300102233886435,-0.6302965641038725,1.1362986087816012,-0.18864777088250406,0.6946498155602328,-1.220001220703125,81.33341471354166,44.13075653037828,0.4416487932213669,5,-0.470001220703125,-0.23000144958496094,-1.350001335144043,-0.6700010299682617,-2.8400020599365234,0,-0.02826031394384676,-1.9259243560943218,33.400001525878906,-1.2857220708447121,32.939998626708984,1.188675442826573,33.220001220703125,-0.02826031394384676
6239,2011-05-10,34.75,34.860000610351555,34.009998321533196,34.09999847412109,4194200.0,0.02296139980181988,-1.0481937678095063,1.0317467045310162,62.55706808106672,42.34322044217582,-1.117729673384865,-0.9626074055384919,-1.0247097483708814,-1.7554847553541606,16.145577346651486,0.8899993896484304,-0.4260293232057961,1.0144998550415067,0.060098091363229855,1.9689016187197836,0.5372989732023683,1.4917007368806452,-1.9699999999999989,94.78670243923636,53.72552325736444,0.4772008818391391,5,-0.9449996948242188,-0.9449996948242188,-1.7950000762939453,-1.4499998092651367,-3.9500007629394496,1,-0.07223016752613509,-1.4337367117231228,33.970001220703125,-1.9259243560943218,33.400001525878906,-1.2857220708447121,32.939998626708984,-0.07223016752613509
6240,2011-05-11,35.400001525878906,35.9900016784668,34.919998168945305,35.0,8700000.0,0.01870507988140746,-2.821405702919507,0.6153855182694159,67.13429182347821,44.952986253169954,-1.6688898106537025,-1.5910066026564564,-1.6631399558380053,-2.320053252794551,16.487311421627343,1.2400016784667969,-0.2995945972180607,1.599001312255858,0.39499201322652056,2.8030106112851954,0.9969966627411893,2.2010059617705267,-2.5368015014648435,81.79012818082597,37.43561097089053,0.602004649514668,5,-1.0300006866455078,-1.0300006866455078,-2.4450016021728516,-2.100001335144043,-4.930002212524418,2,-0.08983051322331348,-1.0481937678095063,34.75,-1.4337367117231228,33.970001220703125,-1.9259243560943218,33.400001525878906,-0.08983051322331348
6241,2011-05-12,35.86000061035156,35.88999938964844,35.18000030517578,35.31999969482422,6100000.0,0.012994323860025192,1.3666696336609743,1.3499971389879646,72.70992658166107,48.362841828030525,-2.0567232437773484,-2.024869762748793,-2.1224252024787518,-2.6953882410790726,17.06695743275447,0.7099990844726562,-0.14659778656093891,1.9765003204345675,0.46710102072624693,3.485899620142888,1.2218006705804072,2.7311999702887277,-2.809192486694336,95.51720690644,45.270483017369415,0.7546996498541598,5,-1.489999771118164,-1.489999771118164,-2.6625008583068848,-2.560000419616699,-4.909999847412113,3,-0.1168432923240974,-2.821405702919507,35.400001525878906,-1.0481937678095063,34.75,-1.4337367117231228,33.970001220703125,-0.1168432923240974
6242,2011-05-13,35.33000183105469,35.849998474121094,35.209999084472656,35.75,4072300.0,-0.014779664536421766,1.0645304193738925,-0.7777730682829653,69.02175828504494,51.78264045391943,-1.394304017030258,-1.49264070309097,-1.6162321048694395,-2.0891749342701047,17.796691206603736,0.6500015258789062,-0.06192912539236772,1.3965015411376953,-0.2363753356843219,3.0293784179597125,0.5800631027266903,2.2129399795487004,-2.102842094108887,76.0000055486505,19.68753562084754,0.8164384384110069,5,-0.9600009918212891,-0.9600009918212891,-1.9975018501281738,-2.030001640319824,-3.3200035095214915,4,-0.10387777507604556,1.3666696336609743,35.86000061035156,-2.821405702919507,35.400001525878906,-1.0481937678095063,34.75,-0.10387777507604556
6243,2011-05-16,34.389999389648445,35.36000061035156,34.34000015258789,35.130001068115234,3879500.0,-0.026606351335651257,-1.428572077329349,1.7619164396003464,59.905640289892865,53.89336933054706,-0.36053056077927437,-0.5924652272789288,-0.7185414592286818,-1.1055927990193553,18.43989104457163,1.0200004577636719,-0.030609067773106347,0.4624990463256893,-1.1623205686664804,2.087318661317859,-0.349910761170392,1.2749088538217705,-0.9970691362113868,19.191940598714442,-40.01249606063496,0.8124098074960846,5,-0.019998550415046168,-0.019998550415046168,-1.057499408721931,-1.0899991989135813,-4.379999160766605,0,-0.06687988595175332,1.0645304193738925,35.33000183105469,1.3666696336609743,35.86000061035156,-2.821405702919507,35.400001525878906,-0.06687988595175332
6244,2011-05-17,34.720001220703125,34.970001220703125,34.209999084472656,34.389999389648445,5348600.0,0.009595866150378995,-1.2028969482529854,-0.44594740884697925,58.67097803305246,56.45101572842041,-0.5561987837067406,-0.9000950761441686,-1.0701619815010304,-1.385182749415577,17.947336293013052,0.7600021362304688,0.0575543723131986,0.7490007400512724,-0.9132355515287074,2.411237031631252,-0.08211740573872106,1.5801188858412658,-1.1712466817642806,28.651763651988677,-28.2372865889466,0.8311181457899905,5,-0.35000038146972656,-0.35000038146972656,-1.3775010108947754,-1.4200010299682617,-4.280000686645511,1,-0.10339867320614748,-1.428572077329349,34.389999389648445,1.0645304193738925,35.33000183105469,1.3666696336609743,35.86000061035156,-0.10339867320614748
6245,2011-05-18,34.86999893188477,34.950000762939446,34.43000030517578,34.59999847412109,2209800.0,0.004320210423616189,1.4185836076045286,0.8181786655570034,57.142838824997284,59.38379556679038,-0.5001239952442873,-1.0055630634281627,-1.2588567331604494,-1.4865780011230783,17.42816327063575,0.5200004577636648,0.17279856467463617,0.8379985809326271,-0.8637112883203741,2.5397084501856284,-0.012856353693869949,1.6888535155591242,-1.1747695645742482,39.28569806676669,-12.831290617756864,0.8508549346265006,5,-0.329998016357429,-0.4999980926513743,-1.407498836517341,-1.5699987411499094,-4.899999618530284,2,-0.1167192377256615,-1.2028969482529854,34.720001220703125,-1.428572077329349,34.389999389648445,1.0645304193738925,35.33000183105469,-0.1167192377256615
6246,2011-05-19,35.40999984741211,35.5099983215332,34.86999893188477,34.97999954223633,4252800.0,0.015486117925675114,1.031752951861921,1.5925910227609046,65.44849908878223,62.685554046416115,-0.7296384781217782,-1.4863023343344324,-1.8269196180373939,-1.9759396773912954,16.825814112359026,0.6399993896484304,0.30295384790557733,1.291999435424806,-0.5079494234208752,3.0919482942704875,0.39202500600196544,2.191973864847647,-1.5770841414322092,73.1708054596712,20.173858346091606,0.8999744294228413,5,-0.7949981689453125,-1.039999008178711,-1.9275002479553223,-2.109999656677246,-4.520000457763668,3,-0.13950862906932926,1.4185836076045286,34.86999893188477,-1.2028969482529854,34.720001220703125,-1.428572077329349,34.389999389648445,-0.13950862906932926
6247,2011-05-20,35.310001373291016,35.66999816894531,35.209999084472656,35.459999084472656,3246700.0,-0.0028240179201356463,-1.6285490076402438,-0.34883163889923885,64.37909596701905,64.1077885527772,-0.3690207321008927,-1.3093039039714895,-1.74801942783607,-1.8248903252757742,16.25602386360348,0.45999908447265625,0.49052190313032185,1.1005008697509737,-0.7482825906015478,2.949284330103495,0.17610913957471297,2.0248925999272345,-1.3476605089619014,75.34266976719881,21.305686154818055,0.9243917301762593,5,-0.3100013732910156,-0.9400005340576172,-1.7000012397766113,-2.0100011825561523,-4.520000457763672,4,-0.12347778082074878,1.031752951861921,35.40999984741211,1.4185836076045286,34.86999893188477,-1.2028969482529854,34.720001220703125,-0.12347778082074878
6248,2011-05-23,34.43000030517578,34.810001373291016,34.169998168945305,34.720001220703125,3605300.0,-0.024922147660432548,1.7234108174794147,1.933368937717759,56.77231829497473,63.46503857654476,0.6516177751131877,-0.35288487223337484,-0.8917178535721249,-0.8992356091049771,15.14218694808998,1.1400032043457102,0.7217758707316477,0.16049976348877237,-1.6314529663459751,1.9524524933235199,-0.7354766014286014,1.0564761284061461,-0.345999791998409,17.33347574869831,-36.98020409290913,0.895976364917374,5,0.6499996185302734,-0.05999946594238281,-0.8250002861022949,-1.130000114440918,-3.280000686645508,0,-0.07028759692688102,-1.6285490076402438,35.310001373291016,1.031752951861921,35.40999984741211,1.4185836076045286,34.86999893188477,-0.07028759692688102
6249,2011-05-24,34.139999389648445,34.689998626708984,33.990001678466804,34.560001373291016,2807100.0,-0.008422913533455367,1.058825179375824,1.4482781300149712,56.609175872720854,62.29558124868282,0.9454104822670146,0.017562692275937763,-0.6121888412657839,-0.5584170484484972,13.79897263197168,0.6999969482421804,0.9124062176527516,-0.18000106811522443,-1.891879442481219,1.5318773062507702,-1.0359402552982218,0.6759381190677729,1.8500022888183523,8.92845384093137,-47.75664544631888,0.8559391871829963,5,0.8000011444091726,0.23000144958495383,-0.6024994850158762,-0.8399991989135813,-2.689998626708995,1,-0.12097244389579154,1.7234108174794147,34.43000030517578,-1.6285490076402438,35.310001373291016,1.031752951861921,35.40999984741211,-0.12097244389579154
6250,2011-05-25,34.130001068115234,34.36999893188477,33.939998626708984,34.09999847412109,2961300.0,-0.000292862381721104,-1.4571285326590853,-0.07143441022335852,58.89388645093015,60.76046567860161,0.8451954413944378,0.06889759083539104,-0.5794670448250656,-0.5004964278362038,13.0125187946916,0.43000030517578836,0.9960006857543249,-0.21399936676025533,-1.8995845172123538,1.4715857836918431,-1.0567919419863046,0.6287932084657939,1.8200006103515634,10.982802987371805,-49.00666069548553,0.8427925752260476,5,0.7649974822998047,0.23999977111816406,-0.7525010108947754,-0.8300008773803711,-2.600000381469723,2,-0.10811603921995994,1.058825179375824,34.139999389648445,1.7234108174794147,34.43000030517578,-1.6285490076402438,35.310001373291016,-0.10811603921995994
6251,2011-05-26,34.540000915527344,34.630001068115234,33.959999084472656,34.06999969482422,2789400.0,0.012012887037238906,1.0615397255771917,15.665352828985483,58.58433354245233,59.60075181831354,0.25508786433036335,-0.31636802614477233,-0.9308846248143183,-0.867846579915799,12.801360000867179,0.6700019836425781,0.9743501609264982,0.17000045776367045,-1.510576344954302,1.8505772604816428,-0.6702879435953193,1.0102888591226602,1.3296006408691383,34.68222240352451,-24.967932764974954,0.8402884013589874,5,0.2649974822998047,-0.1700000762939453,-1.1625008583068848,-1.2400007247924805,-3.020000457763672,3,-0.13231040767339486,-1.4571285326590853,34.130001068115234,1.058825179375824,34.139999389648445,1.7234108174794147,34.43000030517578,-0.13231040767339486
6252,2011-05-27,34.290000915527344,34.560001373291016,34.080001831054695,34.459999084472656,4040100.0,-0.007237984753139193,1.5945728601768798,-0.3616972923836115,52.53164327750113,58.781418816936686,0.3822469574156244,-0.008523422700513095,-0.6159400595097466,-0.5797303960118043,12.370538336713187,0.479999542236321,0.8553787991160462,-0.11699962615966797,-1.7535701837462838,1.5195709314269479,-0.9352849049529794,0.7012856526336435,1.5024165236816387,40.23002113423308,-15.988423506972815,0.8182852787933093,5,0.5149974822998047,0.07999992370605469,-0.9125008583068848,-0.9900007247924805,-2.6400012969970703,4,-0.09915431423448284,1.0615397255771917,34.540000915527344,-1.4571285326590853,34.130001068115234,1.058825179375824,34.139999389648445,-0.09915431423448284
6253,2011-05-31,34.630001068115234,34.84000015258789,34.40999984741211,34.610000610351555,3938000.0,0.009915431423448196,-1.0476108300560394,-0.11765101875957865,48.97960110470498,57.70459915823142,0.0892576429565608,-0.27770190727777333,-0.8905414749324265,-0.89058700879729,11.874572269669892,0.5499992370605469,0.6561461226581642,0.16900043487548544,-1.419059152579301,1.757060022330272,-0.6250293588519114,0.9630302286028822,1.0883196185937507,76.66680795151105,24.280756763752663,0.7940297937273949,5,0.17499732971191406,-0.26000022888183594,-1.2525010108947754,-1.330000877380371,-2.5600013732910156,1,-0.11088651556882223,1.5945728601768798,34.290000915527344,1.0615397255771917,34.540000915527344,-1.4571285326590853,34.130001068115234,-0.11088651556882223
6254,2011-06-01,34.11999893188477,34.81999969482422,34.110000610351555,34.529998779296875,3569400.0,-0.014727176451058033,-2.3023482758314016,-20.499523173747846,38.85015488065121,55.672078719970735,0.5645694821006586,0.29715322243954034,-0.3310017753116412,-0.35490944458862117,10.946138858103533,0.7099990844726634,0.48760188299091567,-0.37250156402587464,-1.903430509154127,1.1584273811023778,-1.1379660365900008,0.39296290853825155,1.5271888724242118,20.00000000000079,-27.48244415497342,0.7654644725641266,6,0.6849994659423757,0.2500019073486257,-0.7799992561340403,-0.8199987411499094,-2.579998016357429,2,-0.08704570358526786,-1.0476108300560394,34.630001068115234,1.5945728601768798,34.290000915527344,1.0615397255771917,34.540000915527344,-0.08704570358526786
6255,2011-06-02,34.259998321533196,34.279998779296875,33.720001220703125,34.06999969482422,6012000.0,0.004103147539010976,3.8695536795316205,-0.46341145712184706,35.239836685972236,52.315560675214066,0.3675988143253477,0.2519819449726839,-0.43622394609321447,-0.46448621772491805,10.022767728369738,0.55999755859375,0.43802770322805884,-0.2845020294189524,-1.6997204037603595,1.1307163449224547,-0.992111216589656,0.4231071577517511,1.3189019156717876,48.214072840350724,6.5264839268281705,0.7076091871707053,6,0.43500137329102273,0.11000251770020242,-0.9774985313415456,-0.9599981307983327,-3.279998779296868,3,-0.08201978097668494,-2.3023482758314016,34.11999893188477,-1.0476108300560394,34.630001068115234,1.5945728601768798,34.290000915527344,-0.08201978097668494
6256,2011-06-03,33.27000045776367,33.93000030517578,33.259998321533196,33.799999237060554,3930000.0,-0.02889661156659451,-1.4363573311138482,-2.7894874214469265,32.48298470163935,48.7715483123941,1.142232443686531,1.336493031606473,0.6164498357015162,0.535796582098726,8.94368202942692,1.0,0.3473282020791686,-1.2909999847412124,-2.633267007184763,0.051267037702338314,-1.9621334959629877,-0.619866473519437,2.197365838451198,0.6330458632316366,-35.197625186211646,0.671133511221774,6,0.779998779296875,1.1000003814697266,0.012499332427978516,0.029999732971191406,-2.9200000762939418,4,-0.05229936120160539,3.8695536795316205,34.259998321533196,-2.3023482758314016,34.11999893188477,-1.0476108300560394,34.630001068115234,-0.05229936120160539
6257,2011-06-06,32.84000015258789,33.40999984741211,32.81999969482422,33.200000762939446,3075400.0,-0.012924565652521314,-1.9499895096225373,0.6792479990786899,35.567974437971216,46.41551010606038,1.3242791338151392,1.8154683368685767,1.0760851561633018,0.9733664569497478,8.85518424487719,0.5900001525878906,0.23954442270485998,-1.69300022125244,-3.1552426984011746,-0.23075774410370542,-2.4241214598268073,-0.9618789826780727,2.4507767056524443,0.9901214470918605,-35.41906746735982,0.7311212385743682,6,0.9899997711181641,1.5300006866455078,0.44249963760375977,0.46000003814697266,-2.770000457763672,0,-0.04019487480788575,-1.4363573311138482,33.27000045776367,3.8695536795316205,34.259998321533196,-2.3023482758314016,34.11999893188477,-0.04019487480788575
6258,2011-06-07,33.009998321533196,33.310001373291016,32.669998168945305,33.0,4301800.0,0.00517655810461104,1.0983559399408647,-0.0277730682829461,33.58920871684725,43.85773597762998,1.0411600194891406,1.6546988125828221,0.93669653443812,0.8025826163226739,9.417899427056668,0.6400032043457102,0.017876242953093424,-1.4750019073486413,-3.0718879541662574,0.1218841394689747,-2.2734449307574494,-0.6765588839398333,2.0337008203655245,15.81394936214753,-20.68519864859671,0.7984430234088081,6,0.7450008392334055,1.3200016021728587,0.36750125885010476,0.29000186920166726,-3.659997940063466,1,-0.041199599277645604,-1.9499895096225373,32.84000015258789,-1.4363573311138482,33.27000045776367,3.8695536795316205,34.259998321533196,-0.041199599277645604
6259,2011-06-08,32.240001678466804,33.009998321533196,32.200000762939446,32.86999893188477,4481300.0,-0.023326164259878324,-1.2816862058218963,-63.01030141171971,27.444254981685276,40.363332481047216,1.6911404081077563,2.3473615861060537,1.7357563329294905,1.570341854827106,10.46552351160978,0.80999755859375,-0.22962934187251705,-2.1194986343383704,-3.998328225498618,-0.24066904317812288,-3.0589134299184977,-1.180083838758243,2.51885334667751,1.9231227728480758,-32.809806038465005,0.9394147955801248,6,1.279998779296868,1.854999542236321,1.2724981307983327,1.0599985122680593,-2.9500007629394602,2,-0.005273014106451757,1.0983559399408647,33.009998321533196,-1.9499895096225373,32.84000015258789,-1.4363573311138482,33.27000045776367,-0.005273014106451757
6260,2011-06-09,32.220001220703125,32.47999954223633,32.049999237060554,32.34999847412109,3550600.0,-0.0006203615608691981,1.205133221174501,0.2063457462912391,19.9623127581297,36.0719968383447,1.57761856810221,2.2313096137398105,1.7790615976209523,1.581419363229827,10.320868966944,0.43000030517577414,-0.37896698425444697,-1.9804990768432589,-4.019936383067659,0.05893822938114113,-3.000217729955459,-0.9607804237310589,2.1806142077325106,9.042653566841027,-19.967753282394767,1.0197186531122002,6,1.2249984741210938,1.7999992370605469,1.2924985885620117,1.0799989700317383,-3.450000762939453,3,-0.021104912458502434,-1.2816862058218963,32.240001678466804,1.0983559399408647,33.009998321533196,-1.9499895096225373,32.84000015258789,-0.021104912458502434
6261,2011-06-10,31.670000076293945,32.22999954223633,31.57999992370605,32.22999954223633,5023200.0,-0.017070177640333917,1.3214294229243215,4.307779212395329,18.402746848650565,32.27989723513908,1.8748584915258704,2.5837834964280404,2.335818409249029,2.1129815626542197,10.31441426047221,0.649999618530277,-0.532112515323206,-2.321000194549562,-4.498801178950927,-0.14319921014820025,-3.409900686750241,-1.2320997023488829,2.3545167615216798,4.91804133005802,-17.478515378788224,1.088900492200681,6,1.5399999618530273,2.1150007247924805,1.8424997329711914,1.630000114440918,-2.270000457763672,4,-0.02178719710752719,1.205133221174501,32.220001220703125,-1.2816862058218963,32.240001678466804,1.0983559399408647,33.009998321533196,-0.02178719710752719
6262,2011-06-13,31.65999984741211,31.93000030517578,31.57999992370605,31.670000076293945,3756300.0,-0.00031576346251172005,-3.117649698751118,0.017857568605011562,21.676861304814622,29.24625947959571,1.645614152521965,2.429289931604494,2.345827455123782,2.1086086373611153,10.307610733642122,0.3500003814697301,-0.7159758474631204,-2.1475003242492647,-4.464284548542004,0.16928390004347804,-3.305892436395638,-0.9891082121028916,1.9245039458637905,4.624269171869804,-17.6521222107038,1.1583921121463707,6,1.5399999618530273,2.1250009536743164,1.9250001907348633,1.5500001907348633,-2.5,0,-0.04137711535868682,1.3214294229243215,31.670000076293945,1.205133221174501,32.220001220703125,-1.2816862058218963,32.240001678466804,-0.04137711535868682
6263,2011-06-14,32.09000015258789,32.52000045776367,31.79999923706055,31.95000076293945,4762700.0,0.01358181640076439,-2.2727146622278074,-13.999618539004741,29.622253585856726,28.220937113507436,0.9134874240436659,1.9163993640886403,1.8885948687440717,1.673295862934502,11.198093393653775,0.8600006103515625,-0.9346318498261539,-1.6025000572204604,-4.023529615344067,0.8185295009031464,-2.813014836282264,-0.391985278158657,1.133692944165439,35.664391628464415,11.216278504320687,1.2105147790618043,6,0.8399991989135742,1.6950006484985352,1.5024995803833008,1.119999885559082,-2.5300006866455043,1,-0.06294797283136722,-3.117649698751118,31.65999984741211,1.3214294229243215,31.670000076293945,1.205133221174501,32.220001220703125,-0.06294797283136722
6264,2011-06-15,31.1299991607666,31.809999465942386,31.06999969482422,31.739999771118164,5132500.0,-0.029915892404377864,-1.027397904528006,-4.357166212533949,24.916362091462645,27.073884380784147,1.5698392392248124,2.733820707031427,2.8028768793999603,2.6258608855433323,12.543322957288696,1.0200004577636719,-1.1267695343000739,-2.3830009460449233,-5.007092653991734,0.24109076190188716,-3.695046800018332,-1.0709550920715145,1.7978291648382196,4.137892025708415,-21.104137612807776,1.3120458539734057,6,1.3700008392333984,2.4000015258789062,2.4900007247924805,2.080000877380371,-1.409999847412113,2,-0.05717953187548486,-2.2727146622278074,32.09000015258789,-3.117649698751118,31.65999984741211,1.3214294229243215,31.670000076293945,-0.05717953187548486
6265,2011-06-16,30.79999923706055,31.239999771118164,30.43000030517578,31.09000015258789,5988200.0,-0.01060070454874773,1.7457601913813727,0.47541086124521015,18.305058225880373,25.49855921681093,1.516947249795411,2.89152241914314,3.088505728380138,2.934295408922541,14.139499847929299,0.8099994659423828,-1.3479969022722642,-2.5095008850097607,-5.315453398689574,0.2964516286700487,-3.912477141849667,-1.1065246281698542,1.7562633623881503,17.70329688381253,-6.082522487710449,1.402976256839905,6,1.1200008392333949,2.4100017547607386,3.005001068115231,2.4100008010864222,-1.149999618530277,3,-0.04902592074470835,-1.027397904528006,31.1299991607666,-2.2727146622278074,32.09000015258789,-3.117649698751118,31.65999984741211,-0.04902592074470835
6266,2011-06-17,30.46999931335449,31.32999992370605,30.440000534057614,31.32999992370605,10549200.0,-0.010714283502610722,1.0697645535033091,2.96550998395205,18.060174640481947,23.553248128201012,1.5734648641635083,2.9855234378029216,3.3674507944359355,3.2480965811215903,15.074143627523101,0.8899993896484375,-1.4906660663199318,-2.5925007820129444,-5.4881959771744455,0.30319441314855666,-4.0403483795936985,-1.1446531844321939,1.6610108272396253,1.9138280027960575,-18.974327035099684,1.4478475975807508,6,1.4000015258789098,2.6900005340576207,3.90000152587891,2.9050016403198278,-0.8400001525878871,4,-0.05579254656713217,1.7457601913813727,30.79999923706055,-1.027397904528006,31.1299991607666,-2.2727146622278074,32.09000015258789,-0.05579254656713217
6267,2011-06-20,30.95000076293945,31.09000015258789,30.26000022888184,30.270000457763672,8884600.0,0.015753247797894998,-1.3714257687969142,-0.7906974681073751,19.934632782341964,22.036073024367088,0.8908561297228061,2.278978208153948,2.8331824732199316,2.755161812685092,15.922716385860019,0.8299999237060511,-1.6343980852444204,-1.894499301910404,-4.733694955972513,0.944696352151702,-3.3140971289414587,-0.4749014748793492,0.8408074105709993,30.53099399016423,16.008667113356175,1.4195978270310534,6,0.68499851226807,2.1049985885620153,3.420000076293949,2.425000190734867,-2.4500007629394496,0,-0.05008081118580132,1.0697645535033091,30.46999931335449,1.7457601913813727,30.79999923706055,-1.027397904528006,31.1299991607666,-0.05008081118580132
6268,2011-06-21,32.009998321533196,32.029998779296875,31.149999618530273,31.20000076293945,9031900.0,0.034248708641811065,1.0705899776502872,1.1911723457011758,34.18289058215056,22.784810313307677,-0.3642093508966475,1.0839594965986734,1.740754891914925,1.68299434031929,17.03311954703254,1.0799980163574254,-1.6662234087483725,-0.7135016441345314,-3.4733515060767957,2.046348217807733,-2.093426575105667,0.6664232868366007,-1.7499980926513565,98.87002970940348,81.52765252355022,1.379924930971133,6,-0.6199979782104421,0.9550008773803782,2.3600025177002024,1.3650026321411204,-3.989997863769524,1,-0.08903463366331654,-1.3714257687969142,30.95000076293945,1.0697645535033091,30.46999931335449,1.7457601913813727,30.79999923706055,-0.08903463366331654
6269,2011-06-22,30.01000022888184,30.770000457763672,29.78000068664551,30.29999923706055,22453100.0,-0.062480418541788985,-1.6400061035311375,-0.35802454600256356,25.087915874452946,23.354321770676925,1.4373498666238582,2.9077667503012314,3.676999465368734,3.680784347587956,18.37888243384993,2.2299976348876847,-1.7579714066917838,-2.506999778747552,-5.433590359762345,0.419590802267237,-3.9702950692549486,-1.0437044882401558,2.0199985504150355,10.222210542645401,-3.0822921059242976,1.463295290507395,6,1.1400003433227504,2.7149991989135707,4.360000610351559,3.365000724792477,-2.3000011444091832,2,-0.014995026974587211,1.0705899776502872,32.009998321533196,-1.3714257687969142,30.95000076293945,1.0697645535033091,30.46999931335449,-0.014995026974587211
6270,2011-06-23,30.440000534057614,30.479999542236328,29.6299991607666,29.670000076293945,8866400.0,0.014328567207471776,1.0000044878871925,-2.6551830732095403,32.24591265965668,24.892451305233163,0.8138929932151093,2.3053427544576017,3.19627684928523,3.242112406605731,19.774921206360194,0.8500003814697266,-1.857909925227478,-1.8924994468689,-4.8559532722565955,1.0709543785187918,-3.374226359562744,-0.41077253417505233,1.5899982452392614,33.75006258488681,18.06433313060452,1.4817269126938466,6,0.6349992752075231,2.2099981307983434,3.930000305175785,2.9350004196167028,-2.7700004577636683,3,-0.023653127729007628,-1.6400061035311375,30.01000022888184,1.0705899776502872,32.009998321533196,-1.3714257687969142,30.95000076293945,-0.023653127729007628
6271,2011-06-24,29.96999931335449,30.34000015258789,29.729999542236328,30.270000457763672,8299100.0,-0.015440250080720808,1.7727266816075462,-0.38961164423263345,32.08488062397225,26.04889789625068,1.136952148648657,2.5459484853912535,3.6051800035616886,3.6932760473792605,21.598750443231918,0.7100009918212855,-1.867614869945605,-2.1340005874633796,-5.085499101708063,0.8174979267813036,-3.609749844585725,-0.658251330341038,1.9639994812011743,14.16667527622769,-3.2384101370824823,1.4757492571223418,6,1.105000495910648,2.6799993515014684,4.4850015640258825,3.4050016403198278,-2.9399986267089773,4,-0.010677334072597855,1.0000044878871925,30.440000534057614,-1.6400061035311375,30.01000022888184,1.0705899776502872,32.009998321533196,-0.010677334072597855
6272,2011-06-27,30.88999938964844,31.1299991607666,29.81999969482422,29.84000015258789,7080400.0,0.030697367279685084,-1.4036684083615352,-3.499984105488663,37.89954715702669,26.96859718193623,0.10755125197283277,1.4315656710524927,2.6296439932564333,2.7608742441106493,23.140354937976028,1.3099994659423828,-1.8268688709788776,-1.0440004348754854,-3.8536109272300116,1.7656100574790408,-2.4488056810527503,0.36080481130177944,0.951839419555661,52.500017881396424,33.4522431734165,1.4048052461772633,6,-0.06000041961670277,1.759999275207516,3.6025018692016566,2.4850015640258754,-3.5199985504150426,0,-0.04078990785943748,1.7727266816075462,29.96999931335449,1.0000044878871925,30.440000534057614,-1.6400061035311375,30.01000022888184,-0.04078990785943748
6273,2011-06-28,30.790000915527344,31.03000068664551,30.709999084472656,31.03000068664551,5469600.0,-0.0032372442893154885,1.6666825612537157,-0.2285713766707504,41.03831436594211,28.75992521243395,0.004193157817052651,1.2955542932676494,2.6659967990485427,2.846166909718427,24.849375044929403,0.3200016021728551,-1.7227777225110614,-0.9519989013671868,-3.498373354080705,1.5943755513463316,-2.225186127723944,0.3211883249895706,0.9633643077392584,77.33345031738281,53.801282731617206,1.273187226356759,6,0.03999805450439453,1.4449987411499023,3.8949995040893555,2.5850000381469727,-4.64000129699707,1,-0.07437482453508149,-1.4036684083615352,30.88999938964844,1.7727266816075462,29.96999931335449,1.0000044878871925,30.440000534057614,-0.07437482453508149
6274,2011-06-29,31.149999618530273,31.26000022888184,30.8799991607666,30.95000076293945,5023600.0,0.011692065355586978,-1.2352868578865792,-0.8333293596865612,43.653607321867064,31.57643066754358,-0.3941155897370514,0.7395597853894671,2.2665004312973025,2.4761208628714826,26.43510692680597,0.46999931335449574,-1.6642582561506458,-0.4435002326965325,-2.740117800553797,1.8531173351607322,-1.591809016625163,0.7048085512320981,0.5184309622363301,93.25150071964313,65.08218547807098,1.1483087839286314,6,-0.32000064849853516,1.0850000381469727,3.575000762939453,2.225001335144043,-5.529998779296875,2,-0.10048151521981563,1.6666825612537157,30.790000915527344,-1.4036684083615352,30.88999938964844,1.7727266816075462,29.96999931335449,-0.10048151521981563
6275,2011-06-30,31.45000076293945,31.60000038146973,31.04999923706055,31.209999084472656,5519700.0,0.009630855476181477,1.0370378219528122,1.2000152588763353,48.65526065742913,34.9758846694266,-0.6618145427891982,0.2300410848467429,1.9361207912016773,2.164521422092175,27.451640237460683,0.5500011444091797,-1.6799903747577005,-0.0029992103576681473,-1.9262213851101642,1.9202229643948243,-0.9646102977339162,0.9586118770185799,-1.820001602172848,91.97863362501099,58.35378652320475,0.9616110873762467,6,-0.6200017929077113,0.7849988937377965,3.2049999237060582,1.9250001907348668,-7.54000091552734,3,-0.11891896940346014,-1.2352868578865792,31.149999618530273,1.6666825612537157,30.790000915527344,-1.4036684083615352,30.88999938964844,-0.11891896940346014
6276,2011-07-01,31.53000068664551,31.649999618530273,31.239999771118164,31.32999992370605,4218400.0,0.002543717703191062,-1.1578878682929277,0.8333306842565785,49.21212611623272,38.228939484303346,-0.6432895576410971,0.013703550400510522,1.8247562157583808,2.0731110047872043,27.959714850742724,0.4099998474121094,-1.564803006944814,0.16400070190429972,-1.560270626913134,1.8882720307217369,-0.6981349625044153,1.0261363663130183,-1.8606015014648456,93.44268104439347,53.829979772110754,0.8621356644087182,7,-0.7000017166137731,0.7049989700317347,3.1024990081787074,1.845000267028805,-6.720001220703125,4,-0.12242310581320293,1.0370378219528122,31.45000076293945,-1.2352868578865792,31.149999618530273,1.6666825612537157,30.790000915527344,-0.12242310581320293
6277,2011-07-05,31.520000457763672,31.60000038146973,31.239999771118164,31.420000076293945,3513400.0,-0.00031716551424232353,1.7692330264460507,0.49999999999998224,46.36015428335072,39.5819687844367,-0.6078543244562198,-0.08459496858082716,1.8093988521112436,2.080468372854469,28.023887908837576,0.36000061035156605,-1.372472498584827,0.22000045776367116,-1.3618838193416067,1.801884734868949,-0.5709416807889696,1.010942596316312,-1.7713772552490212,86.17030990339487,44.15555835655894,0.7909421385526398,7,-0.8800010681152344,0.7149991989135742,3.0674991607666016,1.8550004959106445,-8.720001220703121,1,-0.1424492292484162,-1.1578878682929277,31.53000068664551,1.0370378219528122,31.45000076293945,-1.2352868578865792,31.149999618530273,-0.1424492292484162
6278,2011-07-06,31.649999618530273,31.790000915527344,31.45000076293945,31.520000457763672,2873100.0,0.004124338796910765,-1.5185331703836218,1.2999866486105018,53.714291008154184,42.762677132625726,-0.8876337208273597,-0.3390913085968279,1.6630893620699112,1.9396138339942084,27.845330394124357,0.3400001525878942,-1.1353949413209534,0.41799955368042063,-0.9578925407684622,1.7938916481293035,-0.269946493544019,1.1059456009048603,-1.8253213593749962,84.6152717547364,36.247486876644004,0.6879460472244405,7,-0.9399995803833008,0.5850000381469727,2.9375,1.725001335144043,-7.649999618530273,2,-0.13522903099155315,1.7692330264460507,31.520000457763672,-1.1578878682929277,31.53000068664551,1.0370378219528122,31.45000076293945,-0.13522903099155315
6279,2011-07-07,32.06999969482422,32.34999847412109,31.76000022888184,31.85000038146973,4938000.0,0.013270144750587853,-1.9499940395298372,1.692313335387387,58.95628430001073,45.73049620377617,-1.1004132044088522,-0.8142263354326147,1.234546853344483,1.5094937631101857,26.98737107182626,0.6999988555908132,-0.9199882817407605,0.8464997291564949,-0.5050573928720254,2.1980568511850187,0.17072116814223293,1.5222782901707568,-2.127402076286618,78.46161972140993,25.13206942240759,0.6757785610142615,7,-1.0300006866455114,0.1549997329711914,2.5174999237060547,1.3050012588500977,-7.969999313354489,3,-0.18459619995722587,-1.5185331703836218,31.649999618530273,1.7692330264460507,31.520000457763672,-1.1578878682929277,31.53000068664551,-0.18459619995722587
6280,2011-07-08,31.540000915527344,32.0,31.1200008392334,31.79999923706055,4917600.0,-0.01652631070596522,1.6666647400514407,-1.1818142410029568,57.33883612934085,48.53649125992824,-0.4447392936171184,-0.35603776854065927,1.7329047079085242,2.0231540933475003,26.15814197038384,0.9499988555908203,-0.8905969609612221,0.3505009651184068,-0.9277292823414953,1.6287312125783089,-0.28861415861154427,0.9896160888483578,-1.404811228543064,34.14641332479438,-24.62578153493969,0.639115123729951,7,-0.45500183105469105,0.41499805450439453,3.0474987030029297,1.8350000381469727,-6.89000129699707,4,-0.18769815803586398,-1.9499940395298372,32.06999969482422,-1.5185331703836218,31.649999618530273,1.7692330264460507,31.520000457763672,-0.18769815803586398
6281,2011-07-11,30.979999542236328,31.32999992370605,30.76000022888184,31.18000030517578,3725400.0,-0.017755274477982752,1.279998779296879,0.7692386695423696,50.20351966873708,49.90359931678495,0.30575009664368835,0.15770568064322177,2.242177527884209,2.562117425525976,24.999290488165414,0.7800006866455043,-0.5853963460221578,-0.17500038146972585,-1.4357520118725233,1.0857512489330716,-0.8053761966711264,0.45537543373167466,-0.6676251522811043,13.836450072395227,-46.504248563056706,0.6303758152013993,7,0.5499992370605433,0.8000001907348633,3.5525007247924805,2.3950014114379883,-6.350000381469727,0,-0.22821174303716152,1.6666647400514407,31.540000915527344,-1.9499940395298372,32.06999969482422,-1.5185331703836218,31.649999618530273,-0.22821174303716152
6282,2011-07-12,30.35000038146973,30.79999923706055,30.229999542236328,30.79999923706055,5665300.0,-0.02033567366286415,1.533338419609305,2.2499856949398236,38.04035500886759,49.570492721554444,0.9511148999124543,0.7215238289442958,2.8282334394367403,3.1552261869038283,23.960197047034033,0.75,-0.40099653514419487,-0.7394995689392054,-2.0256438769139358,0.5466447390355249,-1.3825717229265706,-0.09642741495184026,1.9999980926513565,5.660419796849461,-47.749119239513526,0.6430721539873648,7,0.9399986267089773,1.1699991226196254,3.8599996566772425,3.0250005722045863,-5.790000915527344,1,-0.1825370954166381,1.279998779296879,30.979999542236328,1.6666647400514407,31.540000915527344,-1.9499940395298372,32.06999969482422,-0.1825370954166381
6283,2011-07-13,30.06999969482422,30.770000457763672,29.96999931335449,30.520000457763672,5277400.0,-0.009225722673020686,-1.4615362043264275,1.0000042385632966,50.574707603781484,50.339503863989385,1.2496577131983884,0.8879578759385396,3.060131229820101,3.391703277458781,23.97847444571177,0.8000011444091832,-0.1732821238840181,-0.9185002326965339,-2.1910156970678116,0.3540152316747438,-1.554757964882171,-0.28224250051089683,2.237598800659171,4.201698182007761,-52.41235527335881,0.636257732185638,7,1.0899991989135671,1.4000005722045898,4.030000686645508,3.3050012588500977,-6.789999008178707,2,-0.24176922286484137,1.533338419609305,30.35000038146973,1.279998779296879,30.979999542236328,1.6666647400514407,31.540000915527344,-0.24176922286484137
6284,2011-07-14,29.35000038146973,30.21999931335449,29.25,30.1200008392334,7159600.0,-0.023944107770590306,1.0000039326881176,1.7111092273131783,40.10888852426566,49.38990696030456,1.885786377839608,1.547086656011878,3.7246036110285523,4.057003845156611,23.531752530790374,0.9699993133544886,-0.06997992619799831,-1.5494996070861795,-3.0147384473432375,-0.08426076682912154,-2.2821190272147085,-0.8168801869576505,2.864094146728501,3.636377507990186,-53.56189251269974,0.732619420128529,7,1.4499988555908132,1.779998779296868,4.692499160766598,4.510000228881832,-6.6599998474121165,3,-0.18228280449520806,-1.4615362043264275,30.06999969482422,1.533338419609305,30.35000038146973,1.279998779296879,30.979999542236328,-0.18228280449520806
6285,2011-07-15,29.290000915527344,29.56999969482422,29.020000457763672,29.43000030517578,5232800.0,-0.002044274792591394,1.61905540417802,0.18181728106375578,43.33334455303878,48.73670900883856,1.796041160597003,1.5685825938846918,3.7359383541881215,4.087746117851694,22.613374372989707,0.5499992370605469,-0.0007596029664540538,-1.5339991569519036,-3.166851050207832,0.0988527363040248,-2.3504251035798696,-0.7175732103239376,2.7462479409789964,11.688334207190971,-48.84832135996537,0.8164259466279649,7,1.3949985504150355,1.4799995422363281,4.517499923706055,4.805000305175781,-6.120000839233398,4,-0.177193594121954,1.0000039326881176,29.35000038146973,-1.4615362043264275,30.06999969482422,1.533338419609305,30.35000038146973,-0.177193594121954
6286,2011-07-18,28.770000457763672,29.18000030517578,28.34000015258789,29.18000030517578,5789500.0,-0.017753514561619776,3.0975632449129598,2.92858310626703,27.446805229547536,46.63522578063821,2.1046946348790776,2.0603273281228027,4.209254978787641,4.580916763555251,21.968400799260532,0.9500007629394531,0.0029126265181034228,-1.9689996719360359,-3.8391853241084846,-0.09881401976358362,-2.904092498022262,-1.0339068458498097,3.0249485268432537,17.479693707607975,-42.2529099002639,0.9350928260862255,7,1.5749988555908168,1.6599998474121094,4.962499618530273,5.25,-4.9899997711181605,0,-0.14320475403821564,1.61905540417802,29.290000915527344,1.0000039326881176,29.35000038146973,-1.4615362043264275,30.06999969482422,-0.14320475403821564
6287,2011-07-19,29.399999618530273,29.6299991607666,28.93000030517578,29.020000457763672,4944300.0,0.021897780700124825,-1.4999982970085253,-0.9268275663152802,36.711262661719005,44.74600040881208,1.2765961387856812,1.3789515868083626,3.524100573468644,3.9263611280255404,20.915737178963887,0.8599987030029297,-0.061155888220863375,-1.261500453948976,-3.2211915788519576,0.6981906709540056,-2.241346016400467,-0.28165489149748524,2.049454482874747,43.62137172100909,-13.311274602796395,0.9798455624514917,7,0.9449996948242152,1.0300006866455078,4.097500801086426,4.385001182556152,-5.299999237060543,1,-0.16224491563453047,3.0975632449129598,28.770000457763672,1.61905540417802,29.290000915527344,1.0000039326881176,29.35000038146973,-0.16224491563453047
6288,2011-07-20,29.15999984741211,29.45000076293945,29.03000068664551,29.399999618530273,3747600.0,-0.008163257626945586,1.4705737157731265,-0.6315797398973041,30.528373031203287,41.58734360116681,1.2586003477317753,1.4698489750851635,3.6866434948757103,4.121318294872651,21.269601042128727,0.4200000762939382,-0.15388934180834468,-1.3590003013610854,-3.320298476813818,0.6022978740916507,-2.3396493890874552,-0.3783512136347156,1.978508859111198,43.617024514513695,-8.361253538414097,0.980649087726368,7,1.010000228881836,1.2700004577636719,4.332500457763672,4.625000953674316,-5.289999008178711,2,-0.15775035684295324,-1.4999982970085253,29.399999618530273,3.0975632449129598,28.770000457763672,1.61905540417802,29.290000915527344,-0.15775035684295324
6289,2011-07-21,29.559999465942386,30.03000068664551,29.170000076293945,29.21999931335449,6380700.0,0.013717408114656715,-2.9091058841889135,-1.4166686534900836,31.86178194783247,38.756559803221435,0.5197742943843835,1.0903085472142529,3.1870925255963805,3.6802205153133336,20.260436760868426,0.870000839233402,-0.2212456294178331,-0.9365006446838358,-2.932404681444641,1.0594033920769732,-1.9344526630642385,0.06145137369656695,1.2986583851873803,72.1892856699476,24.22687357622263,0.9979520183804037,7,0.2750005722045863,0.7849998474121023,3.797500610351559,4.225001335144039,-5.019998550415043,3,-0.21244921829353847,1.4705737157731265,29.15999984741211,-1.4999982970085253,29.399999618530273,3.0975632449129598,28.770000457763672,-0.21244921829353847
6290,2011-07-22,29.71999931335449,29.85000038146973,29.10000038146973,29.690000534057614,5349400.0,0.0054127148275644466,4.172397463891778,0.0882316642170319,32.89222717147608,36.83308285908132,0.08320767080117619,0.9208128612055937,2.9063933085383233,3.4880982308632476,19.115329709425904,0.75,-0.37599243026217977,-0.7405007362365765,-2.766442886754856,1.2854414142817028,-1.753471811495718,0.2724703390225649,0.8867927679210901,81.65672927056879,37.817739486179086,1.0129710752591405,7,-0.14999961853026988,0.625,3.2950010299682653,3.810001373291019,-4.199998855590817,4,-0.23654101418966023,-2.9091058841889135,29.559999465942386,1.4705737157731265,29.15999984741211,-1.4999982970085253,29.399999618530273,-0.23654101418966023
6291,2011-07-25,29.649999618530273,29.82999992370605,29.31999969482422,29.559999465942386,3673100.0,-0.002355306071382124,1.2666638409697992,3.0001271617496275,32.5233454274763,36.22008179448229,-0.061791303905380346,1.01779253400462,2.8375622574213892,3.5170991114656402,17.908339650022793,0.5100002288818324,-0.6309324316690024,-0.7945004463195815,-2.841696092907384,1.2526952002682243,-1.8180982696134826,0.22909737697431964,0.7301132698765365,65.45446033323083,25.85599092693196,1.0235978232939027,7,-0.09499931335449219,0.6949996948242152,2.9150009155273438,3.5600013732910156,-4.45999908447266,0,-0.21854973442180226,4.172397463891778,29.71999931335449,-2.9091058841889135,29.559999465942386,1.4705737157731265,29.15999984741211,-0.21854973442180226
6292,2011-07-26,29.6299991607666,29.85000038146973,29.35000038146973,29.670000076293945,2910600.0,-0.000674551703912063,1.499990463293171,-0.444453863434087,30.72517861380831,34.01457857337416,-0.17283949806767396,0.9892777386612863,2.7327232317704215,3.4864669553628147,17.71659822863197,0.5,-0.857227171842851,-0.7515008926391609,-2.8184263804976695,1.3154245952193442,-1.7849636365684134,0.28196185129009166,0.5461024540583175,59.99984741210902,25.01771426730412,1.0334627439292525,7,-0.34999942779541016,0.7150001525878871,2.8850011825561523,3.5800018310546875,-4.3899993896484375,1,-0.1974349861564335,1.2666638409697992,29.649999618530273,4.172397463891778,29.71999931335449,-2.9091058841889135,29.559999465942386,-0.1974349861564335
6293,2011-07-27,28.5,29.479999542236328,28.459999084472656,29.459999084472656,6108100.0,-0.03813699604361942,1.0400009155273438,23.99942780850658,19.99998717748157,31.78025620150926,0.7945950196144693,2.043700908736241,3.7524820249742135,4.555235787762776,17.800844591835123,1.1700000762939453,-1.024353223356428,-1.7670000076293952,-3.9867118858344597,0.45271187057567275,-2.8768559467319292,-0.6571440685268612,1.4924914686012158,2.5478264144433465,-25.821809993238027,1.1098559391025333,7,0.6850004196166992,1.8449993133544886,3.844999313354492,4.625000953674316,-3.729999542236328,2,-0.15438595152737788,1.499990463293171,29.6299991607666,1.2666638409697992,29.649999618530273,4.172397463891778,29.71999931335449,-0.15438595152737788
6294,2011-07-28,28.020000457763672,28.65999984741211,28.0,28.43000030517578,9289100.0,-0.016842089201274724,-1.9333276819395584,0.42708358168625676,20.169476073756826,29.206493037144593,1.1913802713194848,2.4002475859214485,4.103752072468978,4.979374124939099,18.325269576041343,0.6599998474121094,-1.066294131020726,-2.090499591827392,-4.4827369428657065,0.30173775921091917,-3.2866182673465474,-0.8943809163082364,1.8299999237060582,1.081105602139527,-25.46073174887995,1.1961186755191557,7,0.994999885559082,2.1549987792968714,4.157499313354492,5.1050004959106445,-3.8700008392333984,3,-0.14810847789905757,1.0400009155273438,28.5,1.499990463293171,29.6299991607666,1.2666638409697992,29.649999618530273,-0.14810847789905757
6295,2011-07-29,27.709999084472656,28.149999618530273,27.6299991607666,28.0,8024200.0,-0.011063574883173222,-1.3111092273131861,0.7073195694042557,21.061931128819978,28.497062581508203,1.4010211819934995,2.546238069192597,4.273931970279413,5.222043266421878,19.417415545836334,0.5200004577636719,-1.2144242373672363,-2.213500881195067,-4.745488239911147,0.318486477521013,-3.479494560553107,-0.947507201837027,1.918001251220705,3.603598185442293,-23.531440663679472,1.26599367935804,7,1.1200008392333984,2.279999732971188,4.227500915527344,5.175002098083496,-3.969999313354492,4,-0.11439907158718121,-1.9333276819395584,28.020000457763672,1.0400009155273438,28.5,1.499990463293171,29.6299991607666,-0.11439907158718121
6296,2011-08-01,27.670000076293945,28.040000915527344,27.229999542236328,27.95000076293945,6798000.0,-0.001443486448944875,2.521737507929992,0.9655165609954891,23.51777076824716,27.03111903778911,1.417657837428525,2.4055627239316166,4.15335338816632,5.196348621754424,20.73192239402792,0.8100013732910156,-1.2492788671885364,-2.0604998588562005,-4.664322832733205,0.5433231150208009,-3.362411345794701,-0.7585883719176998,1.6782800949096703,16.793908134256892,-12.518132686172645,1.301911486938501,8,0.9600000381469727,2.119998931884762,4.192499160766602,5.140000343322754,-2.370000839233395,0,-0.0777014677485407,-1.3111092273131861,27.709999084472656,-1.9333276819395584,28.020000457763672,1.0400009155273438,28.5,-0.0777014677485407
6297,2011-08-02,27.03000068664551,27.75,27.01000022888184,27.51000022888184,4707900.0,-0.023129721282391658,-1.8461504603308376,1.7142798754777093,21.95570936350464,26.078600852489263,1.8842697035154004,2.8374108970522265,4.625251319560391,5.770576995853322,22.16963652129621,0.7399997711181605,-1.3285695287055788,-2.4759992599487255,-5.201584703583659,0.24958618368620833,-3.8387919817661924,-1.1132065381312586,1.9793545839233389,0.8097353572341441,-30.369984850453438,1.362792721817467,8,1.489999771118164,2.6499986648559535,4.8324985504150355,5.779999732971188,-2.0400009155273473,1,-0.06807251593955643,2.521737507929992,27.670000076293945,-1.3111092273131861,27.709999084472656,-1.9333276819395584,28.020000457763672,-0.06807251593955643
6298,2011-08-03,27.3700008392334,27.40999984741211,26.56999969482422,27.1200008392334,4832100.0,0.012578621677796331,4.090940617522281,-0.5208338300391802,30.357136099242666,25.911417980423728,1.412159708110437,2.27706997197955,4.146004057281665,5.370106978857102,24.04910846200583,0.8400001525878906,-1.2768600053033126,-1.9219991683959954,-4.610638588191833,0.766640251399842,-3.266318878293916,-0.5776794584980749,1.2794705238317903,38.27756392355274,3.464513914988622,1.3443197098979187,8,0.8399991989135742,2.0899982452392543,4.369997978210449,5.439999580383301,-2.7300014495849574,2,-0.07782246995995679,-1.8461504603308376,27.03000068664551,2.521737507929992,27.670000076293945,-1.3111092273131861,27.709999084472656,-0.07782246995995679
6299,2011-08-04,26.149999618530273,27.1200008392334,26.1200008392334,26.90999984741211,11350400.0,-0.04457439471299984,-1.4390309712385005,-3.0400009155273438,24.67740422108629,24.99865987482486,2.3440901829051803,3.1946086613726834,5.219059700397363,6.530392754895274,26.725322204527846,1.25,-1.3540230725491114,-2.846000385284423,-5.550354702768875,-0.14164606779997158,-4.198177544026649,-1.4938232265421973,2.083577410886722,1.4777732677881508,-34.76251813832054,1.352177158742225,8,1.835000991821289,3.085000038146969,5.382499694824219,6.660000801086426,-0.9499988555908239,3,-0.052772435215972746,4.090940617522281,27.3700008392334,-1.8461504603308376,27.03000068664551,2.521737507929992,27.670000076293945,-0.052772435215972746
6300,2011-08-05,25.6200008392334,26.5,25.15999984741211,26.399999618530273,14940600.0,-0.020267640039325685,1.7346954663469585,1.0263138742003568,24.637672701897188,24.122474016427176,2.4935681146824926,3.43444125093545,5.593246895600515,7.013593778782351,29.10564565643943,1.3400001525878906,-1.402156786913558,-3.079999160766601,-5.905163822168177,-0.25483449936502467,-4.492581491467391,-1.667416830065811,2.1908609521468776,15.972250736779364,-21.70584837581096,1.412582330700789,8,1.8849992752075195,3.1349983215331996,5.912498474121094,7.189999580383301,-0.4400005340576172,4,-0.05737709494732046,-1.4390309712385005,26.149999618530273,4.090940617522281,27.3700008392334,-1.8461504603308376,27.03000068664551,-0.05737709494732046
6301,2011-08-08,23.90999984741211,25.209999084472656,23.90999984741211,24.770000457763672,11923600.0,-0.06674476720557576,-2.023251894040205,1.1025666105872687,12.345675459222292,22.080306999250954,3.6919747509683134,4.835538510975923,7.111135902336265,8.681547146259788,31.413826197650295,1.710000991821289,-1.5466461514432126,-4.436500167846681,-7.78184561438195,-1.091154721311412,-6.109172891114316,-2.7638274445790465,3.3706895551745326,0.0,-35.40092711207663,1.6726727232676353,8,2.7849998474121094,4.219999313354489,7.622499465942383,8.90000057220459,1.8500003814697301,0,-0.00710999905390397,1.7346954663469585,25.6200008392334,-1.4390309712385005,26.149999618530273,4.090940617522281,27.3700008392334,-0.00710999905390397
6302,2011-08-09,24.809999465942386,24.85000038146973,23.20000076293945,24.09000015258789,12034700.0,0.037641138614548764,3.1249931454756372,-0.8372079097248138,22.64150309650296,22.373808768031108,2.27566691350831,3.6883173178103057,6.033580920228715,7.7482982686552795,33.410161497685095,1.6499996185302805,-1.7122217454119806,-3.2595005035400355,-6.81705994654126,0.298058939461189,-5.038280225040648,-1.4807207820394233,1.7965520256093477,38.242257793854215,3.72030767832441,1.778779721500613,8,1.1200008392333949,2.96500015258788,6.722499847412106,8.000000953674313,1.310001373291012,1,0.019750091965572425,-2.023251894040205,23.90999984741211,1.7346954663469585,25.6200008392334,-1.4390309712385005,26.149999618530273,0.019750091965572425
6303,2011-08-10,22.79999923706055,24.3700008392334,22.75,24.25,14534600.0,-0.0810157304372795,-1.0903246924244998,-2.013891869123955,14.644348292254463,21.759905681197512,3.7907283209726046,5.402742868077286,7.828047702204792,9.71062856592562,35.323265417555014,2.0599994659423864,-1.9484721253678678,-4.906000709533689,-9.041599237842767,-0.7704021812246111,-6.973799973688227,-2.838201445379152,3.1252421087687274,1.1441470814298855,-27.431159181533488,2.067799264154539,8,2.6500005722045863,4.749999999999993,8.637500286102291,10.010001182556149,2.7200012207031214,2,0.09605265821666564,3.1249931454756372,24.809999465942386,-2.023251894040205,23.90999984741211,1.7346954663469585,25.6200008392334,0.09605265821666564
6304,2011-08-11,24.0,24.32999992370605,22.670000076293945,22.979999542236328,14533400.0,0.05263161417079765,-1.0243908112282356,-0.7034482214312228,23.018872134411197,21.97734357070765,2.1909212409683114,3.985733411981691,6.4384551819245885,8.463863354565504,36.73467219509604,1.6599998474121058,-2.1804523667840456,-3.438499927520752,-7.81163935409252,0.9346394990510163,-5.625069640806636,-1.2519302142348678,1.2901930766634209,34.72584726370166,12.333544798144374,2.186569713285884,8,1.3550004959106445,3.509999275207516,7.472499847412109,8.8100004196167,1.2700004577636719,3,0.026666641235351785,-1.0903246924244998,22.79999923706055,3.1249931454756372,24.809999465942386,-2.023251894040205,23.90999984741211,0.026666641235351785
6305,2011-08-12,24.10000038146973,24.270000457763672,23.78000068664551,23.8799991607666,7304800.0,0.004166682561238755,-1.3333424159854903,0.21568737447969022,23.8946440292099,22.019218377481288,1.704206169404408,3.664875154914455,6.1416027956769135,8.30858298516981,38.04126759906071,0.4899997711181605,-2.258405634100086,-3.078999519348141,-7.602886370353975,1.444887331657693,-5.340942944851058,-0.817056093845224,0.6661540951197971,56.299246596995985,37.72834362340127,2.261943425502916,8,1.1099996566772425,3.2349996566772425,7.53249883651733,8.710000038146969,0.5399990081787109,4,0.04564316863312157,-1.0243908112282356,24.0,-1.0903246924244998,22.79999923706055,3.1249931454756372,24.809999465942386,0.04564316863312157
6306,2011-08-15,24.649999618530273,24.649999618530273,24.149999618530273,24.15999984741211,4258500.0,0.022821544745013078,1.0408172798081752,2.2272593286169706,27.688173788859217,22.65615886918735,0.7607726279386569,2.94118595412208,5.4289994041425444,7.725101356208839,38.69641394951666,0.5499992370605433,-2.3110950542557944,-2.3230002403259284,-6.916524571339998,2.2705240906881414,-4.619762405832965,-0.026238074818891732,-1.9799995422363281,90.8256543604782,74.29398604399606,2.296762165507035,8,0.3900003433227539,2.3500003814697266,6.869999408721924,8.160000801086426,0.23999977111816762,0,0.021501042387322755,-1.3333424159854903,24.10000038146973,-1.0243908112282356,24.0,-1.0903246924244998,22.79999923706055,0.021501042387322755
6307,2011-08-16,24.6299991607666,24.76000022888184,24.21999931335449,24.32999992370605,7402600.0,-0.000811377609459929,-1.0769247698345732,0.6122436269224404,30.74626667387851,22.699395599702445,0.4520711551472587,2.725231180162048,5.296673070855849,7.696633097629338,39.98081142670401,0.5400009155273509,-2.3752967323259426,-2.1045006752014146,-6.662637221333405,2.453635870930576,-4.38356894826741,0.17456759786458065,-1.9203990936279283,93.77985365435178,72.36135039373035,2.279068273065996,8,0.2650012969970703,2.1050004959106445,7.025000095367432,8.180001258850098,-0.3199996948242152,1,0.04587905426790395,1.0408172798081752,24.649999618530273,-1.3333424159854903,24.10000038146973,-1.0243908112282356,24.0,0.04587905426790395
6308,2011-08-17,24.559999465942386,25.149999618530273,24.309999465942386,24.56999969482422,5754300.0,-0.00284205023180506,-2.2941167670829494,-0.03333418104598041,32.053939178934016,23.51901059501886,0.0911383630079996,2.5644197503566453,5.204911536052094,7.716466622064491,41.1101738227047,0.8400001525878871,-2.495226952839321,-1.9445003509521435,-6.451250680960051,2.562249979055764,-4.197875515956095,0.3088748140518085,-1.7683833923339876,76.2096668753472,50.06152227750441,2.2533751650039537,8,0.02500057220458629,2.1600008010864222,6.844999790191647,8.250000953674313,0.3199996948242152,2,0.06351797260640346,-1.0769247698345732,24.6299991607666,1.0408172798081752,24.649999618530273,-1.3333424159854903,24.10000038146973,0.06351797260640346
6309,2011-08-18,23.28000068664551,23.85000038146973,23.0,23.79999923706055,10522500.0,-0.052117215274042006,1.741933002931787,51.998664886533824,29.123473424302432,24.017432897508332,1.0294751282987455,3.530841800018951,6.329763312962466,8.941699890257734,43.33622528144441,1.5599994659423864,-2.5978496989490054,-2.9104991912841776,-7.395930352936375,1.57493197036802,-5.153214772110278,-0.667783610458077,-0.34688160034179916,13.023290061647458,-15.31661166468529,2.242715580826099,8,0.6599988937377894,3.1649990081787074,8.034998893737786,9.529999732971188,1.8499984741210902,3,0.09621991860176915,-2.2941167670829494,24.559999465942386,-1.0769247698345732,24.6299991607666,1.0408172798081752,24.649999618530273,0.09621991860176915
6310,2011-08-19,22.690000534057614,23.68000030517578,22.670000076293945,23.04999923706055,7304500.0,-0.02534364841863379,-4.050005960470162,0.6923071280018036,27.688173788859217,25.722154934134654,1.2964860583429392,3.7599422638643176,6.755206587923414,9.469913983022376,45.66614824093517,1.010000228881836,-2.8330036656750863,-3.1489994049072294,-7.57121070227188,1.2732118924574216,-5.360105053589553,-0.9378937562249057,2.45999908447266,0.8064702199756458,-27.796213032529433,2.2111056486823246,8,1.2199993133544957,3.659999847412113,8.274998664855957,9.930000305175785,2.8699989318847727,4,0.11370647258617228,1.741933002931787,23.28000068664551,-2.2941167670829494,24.559999465942386,-1.0769247698345732,24.6299991607666,0.11370647258617228
6311,2011-08-22,23.170000076293945,23.36000061035156,22.84000015258789,23.190000534057614,6028400.0,0.021154673025055803,1.88888653414152,0.05555702728047096,32.45454268022016,26.812492665658787,0.7827982628915322,2.919257961415088,6.130565891833889,8.925023102286929,48.12198313229998,0.6700000762939453,-2.9192344421843117,-2.3449998855590835,-6.534990404553106,1.8449906334349393,-4.439995145056095,-0.2500046260620721,1.9303995513916021,20.161294043995156,-11.463078441178318,2.0949952594970105,8,0.7399997711181641,3.1800003051757812,7.557499885559082,9.335000991821289,1.9400005340576136,0,0.06344407891731096,-4.050005960470162,22.690000534057614,1.741933002931787,23.28000068664551,-2.2941167670829494,24.559999465942386,0.06344407891731096
6312,2011-08-23,23.78000068664551,23.78000068664551,23.18000030517578,23.29999923706055,6317800.0,0.02632717342869917,1.4999940395535376,-23.999523173759748,34.07275950856413,28.97120502302653,0.01265858941922815,1.9484150643964888,5.380352587345666,8.249666400928849,50.507888813961245,0.610000610351566,-2.9666378922766015,-1.4424993515014606,-5.2193534470218985,2.3343547440189774,-3.3309263992616778,0.4459276962587566,1.2717909500122033,44.75809738862404,13.39800328123453,1.8884270477602183,8,0.129999160766598,2.569999694824215,6.607499122619625,8.385000228881832,1.2099990844726527,1,0.046677824682582525,1.88888653414152,23.170000076293945,-4.050005960470162,22.690000534057614,1.741933002931787,23.28000068664551,0.046677824682582525
6313,2011-08-24,24.10000038146973,24.13999938964844,23.45000076293945,23.739999771118164,5972600.0,0.013456673069144331,2.1363671830973523,0.7499990065922612,40.11572107901872,30.870854905760698,-0.11571159294370759,1.35115114165432,4.907105424871393,7.849540741046052,52.01155617067623,0.6899986267089915,-2.735275212412219,-0.9024996757507289,-4.37591683822394,2.5709174867224824,-2.6392082569873345,0.8342089054858768,0.9041554239807077,97.27897776445661,59.572074245377664,1.7367085812366048,8,-0.19000053405762074,2.2499999999999964,6.287499427795407,8.065000534057614,0.0699996948242152,2,0.008713654819446415,1.4999940395535376,23.78000068664551,1.88888653414152,23.170000076293945,-4.050005960470162,22.690000534057614,0.008713654819446415
6314,2011-08-25,23.8700008392334,24.459999084472656,23.75,24.290000915527344,6834100.0,-0.009543549319325995,-1.151506656918022,-1.1666649006061005,41.310823967058,32.80598600996604,0.10494433444120688,1.3220859550830326,5.008973690103822,7.993910340870009,53.066158226619876,0.7099990844726562,-2.6439459877339537,-0.9249992370605469,-4.124443208373119,2.2744447342520253,-2.5247212227168347,0.674722748595741,1.0874718516339108,67.03918591331681,25.484878889340862,1.599721985656286,8,0.03999900817871094,2.479999542236328,6.429999351501465,8.295000076293945,-0.610000610351559,3,0.042312454378851116,2.1363671830973523,24.10000038146973,1.4999940395535376,23.78000068664551,1.88888653414152,23.170000076293945,0.042312454378851116
6315,2011-08-26,24.540000915527344,24.75,23.54999923706055,23.81999969482422,4268400.0,0.02806870769743397,1.1052656235360192,-1.7142883093173964,53.4883784788523,35.67267541996527,-0.5543766181802354,0.4241681203074137,4.226624518368105,7.244340744163843,53.75706214442864,1.2000007629394496,-2.225251643459096,-0.09649925231933665,-2.987081387504791,2.7940828828661175,-1.5417903199120637,1.3487918152733904,0.3717223230484983,89.00528265710662,40.45161840585237,1.4452910675927266,8,-0.6300010681152344,1.7199993133544922,5.549998760223389,7.625,-0.5,4,0.024042307384998685,-1.151506656918022,23.8700008392334,2.1363671830973523,24.10000038146973,1.4999940395535376,23.78000068664551,0.024042307384998685
6316,2011-08-29,25.520000457763672,25.57999992370605,24.84000015258789,24.959999084472656,3896000.0,0.03993478018235308,1.1764689382804823,0.7777783664646294,53.896822683340496,38.2449594210166,-1.5622786672900055,-0.7643513874892278,3.1539856775261086,6.188704474707343,53.82433470218309,1.0399990081787074,-1.9162457867693163,0.9910002708435073,-1.5651393053205709,3.5471398470075854,-0.2870695172385318,2.2690700589255464,-2.8500003814697266,97.50002185504003,45.67399075304009,1.2780697880820386,8,-1.3950004577636719,0.7399997711181641,4.437499046325684,6.645000457763672,-0.8400001525878906,0,0.0015673592265375014,1.1052656235360192,24.540000915527344,-1.151506656918022,23.8700008392334,2.1363671830973523,24.10000038146973,0.0015673592265375014
6317,2011-08-30,25.190000534057614,25.38999938964844,24.899999618530273,25.20000076293945,5029900.0,-0.012931031261234405,1.5128355610330315,-0.01785750778264453,66.0834576875279,42.026017033082596,-1.2789880292339681,-0.6105719063855197,3.370127404166574,6.436548777158297,53.74576712377963,0.6200008392333984,-1.617971258249458,0.7530003547668436,-1.5433777184591229,3.04937842799281,-0.39518868184613964,1.9011893913798268,-2.461800460815425,81.69016228588212,22.484385645306062,1.1481890366129837,8,-1.0650005340576136,1.0699996948242223,4.759999275207523,6.97500038146973,0.1399993896484375,1,-0.00317586034180084,1.1764689382804823,25.520000457763672,1.1052656235360192,24.540000915527344,-1.151506656918022,23.8700008392334,-0.00317586034180084
6318,2011-08-31,25.239999771118164,25.8700008392334,25.040000915527344,25.35000038146973,5257300.0,0.0019848843191945242,-2.254912373871482,10.99980926950255,59.87261456018429,45.4425882704028,-1.3660389651383191,-0.8730911947267153,3.1703313385084506,6.309119729278997,53.17021736649574,0.8299999237060547,-1.3836522804878761,0.9094996452331543,-0.974722570844321,2.7937218613106296,-0.03261146280558336,1.851610753271892,-2.4547637008666996,72.84480029991389,10.10697837088091,0.9421111080387371,8,-0.9699993133544922,0.8350000381469727,4.572499752044678,6.875,0.0400009155273473,2,-0.009904912926586906,1.5128355610330315,25.190000534057614,1.1764689382804823,25.520000457763672,1.1052656235360192,24.540000915527344,-0.009904912926586906
6319,2011-09-01,24.770000457763672,25.43000030517578,24.690000534057614,25.35000038146973,4679400.0,-0.018621209097327562,1.0000000000000095,5.272697322790818,55.037597737338096,48.48141315356712,-0.7403074748746796,-0.5394360506844578,3.546459684784601,6.694497689106797,52.4009559549335,0.7399997711181676,-1.2216088252427255,0.5085002899169915,-1.186772127981122,2.203772707815105,-0.3391359190320635,1.3561364988660465,-1.861373796752929,52.586223197453954,-10.513039606299792,0.8476362089490559,9,-0.41499996185302734,0.8949995040893555,4.994999408721924,7.32499885559082,0.9899997711181676,3,-0.02422286517486394,-2.254912373871482,25.239999771118164,1.5128355610330315,25.190000534057614,1.1764689382804823,25.520000457763672,-0.02422286517486394
6320,2011-09-02,24.149999618530273,24.31999969482422,23.770000457763672,24.290000915527344,6477100.0,-0.025030311981244724,4.500023841994335,0.24138157829831447,46.27976046870841,50.01754846339914,0.12133312525884676,-0.037113491262395826,4.049587361116718,7.230043295233152,51.34451532682331,1.0,-1.091662590602386,-0.03800048828124858,-1.608124105982835,1.532123129420338,-0.82306229713204,0.7470613205695429,-1.1229179903906257,18.09519484471006,-39.78267317284437,0.785061808850793,9,0.3750009536743164,1.260000228881836,5.445000171661377,7.684999465942383,1.6900005340576172,4,-0.0368529773791606,1.0000000000000095,24.770000457763672,-2.254912373871482,25.239999771118164,1.5128355610330315,25.190000534057614,-0.0368529773791606
6321,2011-09-06,23.739999771118164,23.809999465942386,23.20000076293945,23.459999084472656,5579700.0,-0.01697721962270826,1.9047552009300441,-1.9999863762074086,43.74121103547888,51.091820855278556,0.6936333052740764,0.37892504765844137,4.350692002408579,7.55043033342811,49.85053542141813,0.9499988555908239,-0.8068745227679948,-0.4395003318786621,-2.0177801406954288,1.1387794769381046,-1.2286402362870454,0.3496395725297212,-0.5992013745347649,20.224681376348556,-31.744011499133876,0.7891399044083824,9,0.7950010299682617,1.6150007247924805,5.669999599456787,7.909998893737793,2.1399993896484375,1,0.012636948075044119,4.500023841994335,24.149999618530273,1.0000000000000095,24.770000457763672,-2.254912373871482,25.239999771118164,0.012636948075044119
6322,2011-09-07,25.29999923706055,25.34000015258789,24.020000457763672,24.10000038146973,7951500.0,0.06571185682319447,1.062498416752484,4.285699688694219,54.30232596822931,52.66811028741308,-0.7018912792080627,-1.204223833189669,2.668020587311549,5.907063510419736,47.4388674142546,1.6000003814697266,-0.38334068488814665,1.0959991455078146,-0.5377294191945872,2.7297277102102164,0.27913486315661373,1.9128634278590155,-2.099998474121101,78.6516259968041,28.520342335141287,0.8168642823512,9,-0.7649984359741246,-0.08999919891357777,3.910000324249264,6.14999961853027,0.5,2,-0.02450588737475401,1.9047552009300441,23.739999771118164,4.500023841994335,24.149999618530273,1.0000000000000095,24.770000457763672,-0.02450588737475401
6323,2011-09-08,24.989999771118164,25.25,24.86000061035156,25.229999542236328,5993400.0,-0.01225294368737706,1.785703094665593,-0.2,61.20576474458511,54.87865926269386,-0.2820270659870445,-0.7607465437261709,2.852440396288408,6.128172594917231,44.752912607260846,0.4399986267089915,-0.04577476160041272,0.6764996528625495,-0.8511300790558316,2.2041293847809307,-0.08731521309664103,1.44031451882174,-1.7899990081787145,80.26903029691354,24.39277643250857,0.7638148659591906,9,-0.4549989700317383,0.05000019073486328,4.110000133514404,6.34999942779541,1.8199996948242223,3,0.013605448407440157,1.062498416752484,25.29999923706055,1.9047552009300441,23.739999771118164,4.500023841994335,24.149999618530273,0.013605448407440157
6324,2011-09-09,24.63999938964844,25.10000038146973,24.43000030517578,24.729999542236328,6805600.0,-0.014005617634067824,-1.6274599268473433,0.37500099341167886,63.19350148806798,55.95700626371783,0.2108579679546061,-0.3798138677973988,3.058599295510348,6.396883242809807,42.01691511602728,0.6700000762939489,0.24128649199676744,0.2944993019104025,-1.2322922654918855,1.8212908693126906,-0.4688964817907433,1.0578950856115483,-1.333198623657232,67.28967464544718,4.263743386140121,0.7633957837011445,9,-0.10499858856201527,0.2550010681152308,4.195000171661373,6.479999542236325,1.600000381469723,4,0.025974079255291826,1.785703094665593,24.989999771118164,1.062498416752484,25.29999923706055,1.9047552009300441,23.739999771118164,0.025974079255291826
6325,2011-09-12,25.20000076293945,25.229999542236328,24.239999771118164,24.31999969482422,6505500.0,0.022727329024458953,1.106385569060325,-9.777773068283311,63.58768991461865,57.033769289415396,-0.2745486579002332,-0.8992875304526144,2.3486265918685056,5.761216628194237,39.18537219098672,0.9899997711181641,0.4377279848364246,0.7995006561279254,-0.768742785303214,2.367744097559065,0.015378935412353911,1.583622376843497,-1.7906719940185525,93.45797058047573,23.97681571794999,0.7841217207155706,9,-0.6649999618530238,-0.6150007247924769,3.4099993705749547,5.279999732971195,1.55999946594239,0,0.02222220035667455,-1.6274599268473433,24.63999938964844,1.785703094665593,24.989999771118164,1.062498416752484,25.29999923706055,0.02222220035667455
6326,2011-09-13,25.18000030517578,25.440000534057614,24.86000061035156,25.25,7253900.0,-0.0007936689348471138,1.577773068283006,-0.07954501120565993,60.17441707343373,56.37720922118271,-0.3440272910969995,-0.8828068498049149,2.2127521970329163,5.704028734815424,36.76146372495468,0.5799999237060547,0.6467943160758693,0.753000164031981,-0.8505102023415958,2.356510530405558,-0.0487550191548074,1.5547553472187694,-1.6722446534423838,81.6901257103868,8.706515915648595,0.8017551831867875,9,-0.6449995040893555,-0.9099998474121094,2.9499993324279785,4.819999694824219,0.8400001525878906,1,0.026211272415133546,1.106385569060325,25.20000076293945,-1.6274599268473433,24.63999938964844,1.785703094665593,24.989999771118164,0.026211272415133546
6327,2011-09-14,25.76000022888184,26.10000038146973,24.989999771118164,25.36000061035156,5069300.0,0.023034150781437335,1.0555568310459795,-5.714305177111818,61.62464978511604,56.57187980173068,-0.9327594561158676,-1.4480516691757934,1.4807256553112502,5.0527825864557805,34.148992511651436,1.110000610351566,0.6833110872045047,1.2765000343322797,-0.43323996515765373,2.986240033822213,0.42163003458731296,2.1313700340772463,-2.1577547696484416,81.72042790224538,11.322159066935981,0.8548699997449672,9,-1.1099996566772496,-1.3750000000000036,1.6524991989135707,3.6149997711181605,0.31999969482421164,2,0.004658343587676805,1.577773068283006,25.18000030517578,1.106385569060325,25.20000076293945,-1.6274599268473433,24.63999938964844,0.004658343587676805
6328,2011-09-15,26.1200008392334,26.18000030517578,25.690000534057614,26.03000068664551,5478600.0,0.013975178849102932,3.6666848319709695,0.22500059604700332,65.47455198298655,57.73154138458051,-1.2905161291007943,-1.7762582106993037,0.9655563032688228,4.626897618873837,32.01014687096868,0.4899997711181676,0.6519247855096779,1.5585005760192878,-0.3016552533392449,3.4186564053778206,0.6284226613400214,2.488578490698554,-2.36789008466582,96.90724487498514,25.00656842407298,0.9300779146792656,9,-1.4300003051757812,-1.6950006484985352,0.7324991226196254,2.8999996185302734,1.179998397827152,3,-0.012251209490475645,1.0555568310459795,25.76000022888184,1.577773068283006,25.18000030517578,1.106385569060325,25.20000076293945,-0.012251209490475645
6329,2011-09-16,25.520000457763672,25.85000038146973,25.25,25.809999465942386,13048300.0,-0.02297091738865875,2.2432379489346794,-3.222205738990545,56.80555165549896,58.90107373866835,-0.640271581129916,-1.053870759490792,1.38667671355606,5.158452489666541,29.274505587385125,0.8700008392333984,0.5228978948306064,0.846500205993653,-0.9576736174434117,2.650674029430718,-0.05558670572487756,1.7485871177121837,-1.5736585391474378,65.9793986740981,-3.60243506330805,0.9020869117185323,9,-0.8299999237060547,-1.0950002670288086,0.9799990653991699,3.2749996185302734,2.6800003051757777,4,0.05054854957051047,3.6666848319709695,26.1200008392334,1.0555568310459795,25.76000022888184,1.577773068283006,25.18000030517578,0.05054854957051047
6330,2011-09-19,25.270000457763672,25.51000022888184,24.84000015258789,25.21999931335449,7670200.0,-0.009796238068794594,1.5282988991373552,-0.17241832902535165,48.06800654689187,59.38182879549202,-0.239922338597502,-0.6331343287319413,1.4682896618574013,5.329555444197897,26.38127716281227,0.6800003051757812,0.4503267088829048,0.4675002098083496,-1.091863797853101,2.0268642174698,-0.31218179402237567,1.2471822136390749,-1.1449658682226733,32.08957135902845,-32.557913752934375,0.7796820038307255,9,-0.1700000762939453,-0.8450002670288086,1.1624994277954102,3.484999656677246,2.5799999237060582,0,0.03838540940969715,2.2432379489346794,25.520000457763672,3.6666848319709695,26.1200008392334,1.0555568310459795,25.76000022888184,0.03838540940969715
6331,2011-09-20,24.63999938964844,25.399999618530273,24.53000068664551,25.399999618530273,11626800.0,-0.02493078973893237,1.2894701838834015,-15.199656685102797,45.93795456229468,58.45245419483261,0.593591872653974,0.11872935684138852,1.9371645146731389,5.870287235006639,23.423404015846984,0.8699989318847621,0.4307051615836812,-0.23600082397460653,-1.597384124674388,1.125382476725175,-0.9166924743244955,0.44469082637528246,-0.35056754285665903,6.666589602057639,-53.51903369635443,0.68069165034989,9,0.5700006484985316,-0.21499919891357777,1.6325006484985316,4.105000495910641,3.1700000762939453,1,0.08603899723000952,1.5282988991373552,25.270000457763672,2.2432379489346794,25.520000457763672,3.6666848319709695,26.1200008392334,0.08603899723000952
6332,2011-09-21,24.88999938964844,26.29999923706055,24.8799991607666,25.95000076293945,15700200.0,0.010146104147430668,-1.6296253125927247,1.394738229027325,47.48923798856634,56.92839566638608,0.31214235897166276,-0.046218167439452174,1.5459311109366176,5.539069995560311,20.633811388714918,1.6599998474121094,0.540695612697764,-0.041500759124751596,-1.3014804993149127,1.2184789810654095,-0.6714906292198322,0.588489110970329,-0.44932206618593895,20.338926431240026,-36.665518251966304,0.6299898700950798,9,0.3800001144409144,-0.40499973297119496,1.1300005912780726,3.585000038146969,3.4500007629394496,2,0.04539980296605339,1.2894701838834015,24.63999938964844,1.5282988991373552,25.270000457763672,2.2432379489346794,25.520000457763672,0.04539980296605339
6333,2011-09-22,24.309999465942386,24.399999618530273,23.8700008392334,23.989999771118164,11130000.0,-0.023302528643181608,1.1199951171875,-0.301886113440318,46.75140714032288,55.1014962944144,0.8778563658623142,0.5800610524680465,1.9840726943270006,6.033655475102687,18.532418126162913,1.0199985504150426,0.7035970789820247,-0.6320006370544391,-1.8660375508574631,0.602036276748585,-1.2490190939559511,-0.014982180152927072,1.989999771118164,18.106951309203513,-37.826466787659584,0.617018456901512,9,0.7750005722045863,0.17500019073485973,1.5050005912780726,3.990000724792477,4.7100009918212855,3,0.07280956382756743,-1.6296253125927247,24.88999938964844,1.2894701838834015,24.63999938964844,1.5282988991373552,25.270000457763672,0.07280956382756743
6334,2011-09-23,24.8799991607666,25.0,23.96999931335449,24.15999984741211,5681700.0,0.02344712905579316,1.1458325468839792,2.249999999999975,55.192028967812774,54.16864507810264,0.38608139914311224,0.09445006205453055,1.299124574822816,5.381646702167242,16.580129029502487,1.0300006866455114,0.6680367786280641,-0.11250085830688406,-1.2398807374806928,1.0148790208669247,-0.6761907978937884,0.45118908128002033,1.4200000762939489,41.56374433976253,-18.364641799812176,0.5636899395869052,9,0.2050008773803711,-0.39499950408935547,0.7725009918212891,3.160000801086426,4.530000686645508,4,0.09726688737634914,1.1199951171875,24.309999465942386,-1.6296253125927247,24.88999938964844,1.2894701838834015,24.63999938964844,0.09726688737634914
6335,2011-09-26,25.1299991607666,25.170000076293945,24.309999465942386,24.989999771118164,5245200.0,0.010048231850193323,6.81814398668328,0.194443782169982,60.11643983941632,54.16220316321182,0.1398099372405781,-0.11497736571406136,0.9366454425266006,5.05456992696589,14.88041202891623,0.860000610351559,0.5993743254819854,0.10799922943115092,-1.000240369461018,1.2162388283233199,-0.44612057001493355,0.6621190288772354,1.1214001083374043,51.85181696662286,-12.557722026577949,0.5541197994460842,9,-0.044999122619628906,-0.6449995040893555,0.0625004768371582,2.860001564025879,3.460000991821289,0,0.12216481116982236,1.1458325468839792,24.8799991607666,1.1199951171875,24.309999465942386,-1.6296253125927247,24.88999938964844,0.12216481116982236
6336,2011-09-27,25.559999465942386,26.13999938964844,25.36000061035156,25.540000915527344,5871400.0,0.017111035397371133,-3.105265799657641,0.14284741144416707,52.26480894127264,53.12222084722922,-0.2577209968073255,-0.571108425112687,0.4136073038505863,4.553681621802106,14.141269479917366,1.0100002288818395,0.5530976297916048,0.5359995841980023,-0.5761614482075821,1.6481606166035867,-0.020080932004791663,1.0920801004007963,0.643771834564209,69.5473144435052,6.652648195856088,0.556080516202793,9,-0.4749994277954137,-0.9899997711181676,-0.4299993515014684,2.2799997329711843,3.7900009155273438,1,0.089593151931739,6.81814398668328,25.1299991607666,1.1458325468839792,24.8799991607666,1.1199951171875,24.309999465942386,0.089593151931739
6337,2011-09-28,25.11000061035156,25.79999923706055,25.040000915527344,25.6200008392334,4783900.0,-0.017605589397231114,-1.3384577463342315,-25.501859799709525,51.020414783241904,51.51620560281315,0.10100036428487869,-0.13429567208072868,0.7431111981042484,4.922111152331979,13.261825892793544,0.7599983215332067,0.44848301788032074,0.09000072479247834,-1.0202202279789034,1.2002216775638601,-0.4651097515932143,0.645111201178171,1.0470952809295717,54.62557546089363,-5.820549354172208,0.5551104763856917,9,-0.02500057220458629,-0.3700008392333949,0.01999950408935902,2.4849996566772496,5.04999923706055,2,0.10752683353093029,-3.105265799657641,25.559999465942386,6.81814398668328,25.1299991607666,1.1458325468839792,24.8799991607666,0.10752683353093029
6338,2011-09-29,24.989999771118164,25.82999992370605,24.45000076293945,25.60000038146973,6030100.0,-0.004779005827021954,1.579438419360146,1.1960790913544774,53.09734662647619,51.10418282181062,0.04900751795723224,-0.0358210848323246,0.7464754043711714,4.94991548968094,13.035160441400809,1.3799991607666016,0.37794590285540863,-0.017500114440917258,-1.1229107536525085,1.087910524770674,-0.5702054340467129,0.5352052051648784,1.149999618530277,47.00462773741876,-12.056339317362593,0.5527053196057952,9,0.0950002670288086,-0.23999977111816406,0.1400003433227539,2.6050004959106445,4.80000114440918,3,0.13405363794126335,-1.3384577463342315,25.11000061035156,-3.105265799657641,25.559999465942386,6.81814398668328,25.1299991607666,0.13405363794126335
6339,2011-09-30,24.170000076293945,24.70000076293945,24.13999938964844,24.60000038146973,6563300.0,-0.03281311333871728,-1.2857120614086346,0.7049178277509586,41.28595278490571,50.35062129270105,0.7346247829217631,0.776747585329403,1.425010047285241,5.659560070789436,12.571657165453635,0.850000381469723,0.22035602087593986,-0.807499790191649,-1.9710859135297092,0.35608633314641125,-1.3892928518606773,-0.22570672852262064,1.9245993423461947,1.500034332275213,-51.01189524743163,0.5817930616690293,9,0.9149999618530273,0.5799999237060547,0.9600000381469727,3.4250001907348633,5.75,4,0.20066199280763053,1.579438419360146,24.989999771118164,-1.3384577463342315,25.11000061035156,-3.105265799657641,25.559999465942386,0.20066199280763053
6340,2011-10-03,23.26000022888184,24.21999931335449,23.239999771118164,23.899999618530273,7995200.0,-0.037649972881242944,-1.8823503012487413,1.4883696172885301,35.88235475612731,49.23333242534911,1.485766281796252,1.7040180910329106,2.1748957996787652,6.44241418182288,11.58177896077138,0.9799995422363246,-0.0400239116628498,-1.672999668121335,-3.02298006288288,-0.3230192733597903,-2.3479898655021074,-0.9980094707405627,2.790107218170167,0.6896710480883332,-46.14315393549442,0.6749901973807731,10,1.509999275207516,1.4899997711181605,1.8699998855590785,4.335000038146969,7.159999847412106,0,0.26440238856463316,-1.2857120614086346,24.170000076293945,1.579438419360146,24.989999771118164,-1.3384577463342315,25.11000061035156,0.26440238856463316
6341,2011-10-04,24.040000915527344,24.06999969482422,22.88999938964844,22.96999931335449,7106200.0,0.03353399307696403,1.0884976664500439,-1.6718790978232512,37.71429396648568,48.14722753400682,0.6835924306710375,0.9988570378463777,1.2428001329912775,5.531167742318132,10.22140331026881,1.1800003051757777,-0.1751814744836082,-0.9079990386962891,-2.207903602874623,0.39190552548204494,-1.557951320785456,-0.25804675660712206,1.8977022244873076,39.115691053693126,-3.167598376550444,0.6499522820891667,10,0.4749984741210973,0.554998397827152,1.044999122619629,3.4699983596801722,4.039999008178707,1,0.18926784791100904,-1.8823503012487413,23.26000022888184,-1.2857120614086346,24.170000076293945,1.579438419360146,24.989999771118164,0.18926784791100904
6342,2011-10-05,24.68000030517578,24.79999923706055,23.739999771118164,24.06999969482422,5511200.0,0.026622269770175677,1.494120867777855,0.5700931747324794,40.109887374741824,47.40928089338669,0.011926193446946343,0.32678157128058416,0.455651516294445,4.7707743015662345,10.229972246209831,1.0599994659423864,-0.20869414521035523,-0.23699970245361257,-1.5311177149572828,1.0571183100500576,-0.8840587087054494,0.4100593037982243,1.0748406098168992,60.88437382209892,24.45682885885836,0.6470590062518357,10,-0.1650009155273402,-0.08500099182128551,0.5124998092651367,2.8299989700317347,3.35000038146973,2,0.18922204289092237,1.0884976664500439,24.040000915527344,-1.8823503012487413,23.26000022888184,-1.2857120614086346,24.170000076293945,0.18922204289092237
6343,2011-10-06,25.32999992370605,25.34000015258789,24.489999771118164,24.60000038146973,3846300.0,0.026337099290633104,1.2666676839192708,1.196719363634078,48.70395268734494,46.68838352889027,-0.5343647491966514,-0.31246005110489605,-0.300549351436981,4.017947242600524,10.068221236201714,0.8500003814697266,-0.1614361968103566,0.3959999084472621,-0.9110241725037334,1.7030239893982575,-0.25751213202823564,1.0495119489227598,0.2529504997659764,99.59182751968446,64.13872444674138,0.6535120404754975,10,-0.8150005340576101,-0.7350006103515554,-0.13749980926513317,2.179999351501465,3.10000038146973,3,0.1906829821655751,1.494120867777855,24.68000030517578,1.0884976664500439,24.040000915527344,-1.8823503012487413,23.26000022888184,0.1906829821655751
6344,2011-10-07,25.28000068664551,25.68000030517578,25.03000068664551,25.420000076293945,4105500.0,-0.00197391382594303,-1.0312507450587818,-0.19178010608000118,50.07012784052532,45.5721266401246,-0.4712111972057613,-0.22351483677128314,-0.34404781140837315,3.9585151833017846,9.449041635684535,0.6499996185302699,-0.14409846634554668,0.3140006065368688,-0.9940539366374637,1.6220551497112012,-0.3400266650502992,0.9680278781240368,-2.3900012969970703,85.6631008146223,47.727985871722225,0.6540272715871664,10,-0.7650012969970703,-0.6850013732910156,-0.10750055313110707,2.2299985885620046,2.9599990844726527,4,0.17840190294236424,1.2666676839192708,25.32999992370605,1.494120867777855,24.68000030517578,1.0884976664500439,24.040000915527344,0.17840190294236424
6345,2011-10-10,25.76000022888184,26.07999992370605,25.45000076293945,25.739999771118164,4036200.0,0.018987323148685453,-1.100002543137953,-0.14286103542237233,58.022931366304256,46.211918020683676,-0.9526258879388116,-0.6950448337053317,-0.9039013342174762,3.368369514731423,8.697649694966003,0.7999992370605398,-0.05996738723108663,0.7660001754760764,-0.5863686401647179,2.1183689911168706,0.08981576765567922,1.4421845832964735,-2.814200820922853,89.96866328366475,46.09222560500217,0.6761844078203973,10,-1.2750005722045934,-1.1650009155273438,-0.7500000000000036,1.7499990463256765,2.709999084472649,0,0.16149067587149935,-1.0312507450587818,25.28000068664551,1.2666676839192708,25.32999992370605,1.494120867777855,24.68000030517578,0.16149067587149935
6346,2011-10-11,25.84000015258789,26.06999969482422,25.53000068664551,25.729999542236328,4367100.0,0.003105587072796512,-1.1176501387507356,5.49990463475012,56.975044812906106,46.87354357953525,-1.1049255530249944,-0.7621392743912949,-1.0631825636177332,3.16894816018738,8.136800431806785,0.5399990081787074,-0.08512434508956446,0.813000106811522,-0.5897507093716676,2.2157509229947117,0.11162469871992897,1.514375514903115,-2.7688327239990222,89.74360019366937,41.118091185914864,0.7013754080915945,10,-1.3550004959106445,-1.2450008392333949,-0.872499942779541,1.6699991226196254,2.700000762939453,1,0.17724457804414384,-1.100002543137953,25.76000022888184,-1.0312507450587818,25.28000068664551,1.2666676839192708,25.32999992370605,0.17724457804414384
6347,2011-10-12,25.8799991607666,26.28000068664551,25.79999923706055,26.09000015258789,4819100.0,0.0015479492237815418,-1.5945965451293627,-1.9090893327784713,62.51994047365547,47.92049845144406,-1.144578537678953,-0.835525124861558,-1.1630004444727042,3.010144614007846,8.30198515721603,0.48000144958496094,-0.16960530336086066,0.8469991683959961,-0.5699077693047307,2.263906106096723,0.13854569954563445,1.5554526372463577,-2.6884784323730457,77.65355746976998,24.128006247554715,0.7084534688503631,10,-1.2949991226196254,-1.2849998474121058,-0.9349985122680664,1.6300001144409144,1.810001373291012,2,0.08500776021177758,-1.1176501387507356,25.84000015258789,-1.100002543137953,25.76000022888184,-1.0312507450587818,25.28000068664551,0.08500776021177758
6348,2011-10-13,25.79999923706055,25.88999938964844,25.38999938964844,25.79999923706055,4516800.0,-0.003091187260443551,4.555546136565931,-0.0,57.95848247564753,49.773001750415375,-1.0477826260078658,-0.8229196439024555,-1.1559432332094453,2.983719784855456,8.41938560801079,0.5,-0.22199400963512872,0.7829993247985882,-0.588731581910622,2.1547302315077985,0.09713387144398311,1.4688647781531934,-2.4231697111718766,61.599884033203125,6.290206438284976,0.6858654533546052,10,-1.2149991989135742,-1.2049999237060547,-0.9274988174438512,1.7100000381469656,1.3800010681152308,3,0.08643416726856579,-1.5945965451293627,25.8799991607666,-1.1176501387507356,25.84000015258789,-1.100002543137953,25.76000022888184,0.08643416726856579
6349,2011-10-14,26.809999465942386,27.649999618530273,26.3700008392334,27.1299991607666,18683900.0,0.039147296850730706,-1.1333367241839707,-100.0,62.84404472413725,52.76874508019426,-1.8371085585146538,-1.824883916707531,-2.189323501254794,1.8767179478113967,8.626553118938027,1.850000381469723,-0.20824026504049797,1.7284996032714872,0.15126351570238228,3.305735690840592,0.9398815594869347,2.5171176470560397,-3.2589796704083014,62.83185541961254,6.792116686345636,0.7886180437845528,10,-1.539999961853031,-1.539999961853031,-2.02249908447266,0.6999998092651296,-0.1800003051757848,4,0.06042524697888685,4.555546136565931,25.79999923706055,-1.5945965451293627,25.8799991607666,-1.1176501387507356,25.84000015258789,0.06042524697888685
6350,2011-10-17,26.239999771118164,27.059999465942386,26.11000061035156,26.989999771118164,5372800.0,-0.021260712651199887,1.1348303530097543,2.343752235176337,55.089825317610824,54.69935967476372,-0.8939504726607694,-1.2421752646980977,-1.6327232787788404,2.3455763792573094,8.397783621686205,0.9499988555908274,-0.21038090512128704,1.1099999427795417,-0.5491688149070377,2.769168700466121,0.280415563936252,1.9395843216228315,-2.3610615897443843,37.610632539195485,-16.029782569484723,0.8295843788432904,10,-0.5450000762939453,-0.9700002670288086,-1.5249991416931152,1.269999504089352,0.09000015258788707,0,0.07621951285995654,-1.1333367241839707,26.809999465942386,4.555546136565931,25.79999923706055,-1.5945965451293627,25.8799991607666,0.07621951285995654
6351,2011-10-18,26.76000022888184,26.989999771118164,25.86000061035156,26.29999923706055,9990500.0,0.019817090788850855,1.4565197109952688,-0.6133346557617188,62.2222228501562,57.15628583869864,-1.103598872920415,-1.6814140909590058,-2.1052301491788974,1.719885100787785,7.8099585100362,1.1299991607666051,-0.04341147316223726,1.5240003585815458,-0.26885536336962446,3.316856080532716,0.6275724976059607,2.420428219557131,-2.579377132535541,60.61950002152107,6.810254508142215,0.896427860975585,10,-0.6900005340576207,-1.490000724792484,-2.1999998092651403,0.7499990463256765,-0.8199996948242259,1,0.06390131053239156,1.1348303530097543,26.239999771118164,-1.1333367241839707,26.809999465942386,4.555546136565931,25.79999923706055,0.06390131053239156
6352,2011-10-19,26.020000457763672,26.75,25.90999984741211,26.56999969482422,3908200.0,-0.02765320496221413,-1.181817281063755,-1.1956479373727573,56.987795810611864,58.07671285239497,-0.17157352729183017,-0.8984825194313437,-1.3543705544944942,2.352809781725469,8.16187117742019,0.8500003814697301,0.2513382907308781,0.7275005340576186,-1.0904897245328264,2.5454907926480637,-0.1814945952376057,1.636495663352843,-1.561827239642657,27.87615063326489,-25.68700765123226,0.9089951292952231,10,0.31999969482421875,-0.7500009536743164,-1.617499828338623,1.489998817443844,-0.19000053405762074,2,0.09684859390583789,1.4565197109952688,26.76000022888184,1.1348303530097543,26.239999771118164,-1.1333367241839707,26.809999465942386,0.09684859390583789
6353,2011-10-20,26.07999992370605,26.20000076293945,25.5,26.03000068664551,8007200.0,0.002305897958755576,3.827576227934113,-0.09090782985038139,64.44781220368995,59.67423333719104,-0.12739430163051324,-0.8633430153605595,-1.3377908630099107,2.17956823910448,7.552713823815702,0.7000007629394496,0.501620431295251,0.6989999771118143,-1.0896999198163293,2.487699874039958,-0.1953499713522575,1.593349925575886,-1.3664805935522963,26.9767454239148,-31.8017448143301,0.8943499484640716,10,0.43999958038330433,-0.8100004196166957,-1.5624995231628382,1.4299993515014648,0.5400009155273473,3,0.06173315241799959,-1.181817281063755,26.020000457763672,1.4565197109952688,26.76000022888184,1.1348303530097543,26.239999771118164,0.06173315241799959
6354,2011-10-21,27.29999923706055,27.40999984741211,26.36000061035156,26.38999938964844,7311100.0,0.046779114912709474,-1.1649526700985682,18.200274662396726,79.19076004852168,62.026214301881865,-1.151853342585774,-1.9950325132822755,-2.504141153905401,0.8604147095913639,7.829965920169266,1.3299999237060582,0.7374681557226452,1.7979992866516135,-0.16674852076114277,3.7627470940643697,0.8156253829452353,2.7803731903579916,-2.351561483836676,94.24080528066007,26.953090326856696,0.9823739037063776,10,-0.779999732971195,-2.029999732971195,-2.74249887466431,0.21000003814696555,-1.2299995422363317,4,-0.004395565393345069,3.827576227934113,26.07999992370605,-1.181817281063755,26.020000457763672,1.4565197109952688,26.76000022888184,-0.004395565393345069
6355,2011-10-24,28.20000076293945,28.229999542236328,27.239999771118164,27.309999465942386,6770700.0,0.03296708978134766,1.0842125551876933,0.9780235672874905,79.54546562896746,64.5340388369998,-1.8655218359195587,-2.7966291979078512,-3.342153238745084,-0.13674959174058188,8.47353257795605,0.9899997711181641,0.8874260309876938,2.54450073242187,0.25008235401625356,4.8389191108274865,1.3972915432190618,3.6917099216246783,-3.035438060491064,98.90114343124378,26.89114626677876,1.147209189202809,10,-1.3900012969970668,-2.6400012969970668,-3.6425004005432093,-0.6900014877319336,-0.7800006866455043,0,-0.05567381417365602,-1.1649526700985682,27.29999923706055,3.827576227934113,26.07999992370605,-1.181817281063755,26.020000457763672,-0.05567381417365602
6356,2011-10-25,27.85000038146973,28.28000068664551,27.770000457763672,28.04999923706055,6455700.0,-0.012411360709241204,-1.8333448127877228,-0.2247174877897737,73.4814886817901,65.75198863790364,-1.3414910209107127,-2.388743330106525,-2.9506831952685992,0.12887380657130265,9.26083644180859,0.5100002288818395,1.0365700803464861,2.0800003051757834,-0.41421176426459283,4.57421237461616,0.8328942704555935,3.3271063398959733,-2.3788939950425494,84.53236694359809,10.655901866224909,1.2471060347201888,10,-1.015000343322754,-2.265000343322754,-3.087500095367435,-0.34000110626221414,-0.7100009918212891,1,-0.05457811263711965,1.0842125551876933,28.20000076293945,-1.1649526700985682,27.29999923706055,3.827576227934113,26.07999992370605,-0.05457811263711965
6357,2011-10-26,27.809999465942386,28.149999618530273,27.25,28.09000015258789,6735200.0,-0.0014362985629959857,3.5000023841880648,1.400011444157263,70.1954380192401,67.11165036496948,-1.1163221399599337,-2.251531060477177,-2.868177644092338,0.09027440259381692,10.189131552737676,0.8999996185302734,1.0934284523459006,1.9049994468688993,-0.7272577113644765,4.537256605102275,0.5888708677522132,3.2211280259855855,-2.0018257634890055,83.09348544549275,11.954724511631554,1.3161285791166875,10,-0.9199991226196325,-2.22499942779541,-2.9924993515014684,-0.4749994277954137,-0.6999988555908274,2,-0.06724196216453993,-1.8333448127877228,27.85000038146973,1.0842125551876933,28.20000076293945,-1.1649526700985682,27.29999923706055,-0.06724196216453993
6358,2011-10-27,28.34000015258789,28.68000030517578,28.13999938964844,28.51000022888184,7891500.0,0.01905791790088207,1.1176496987512343,0.6071416407245386,73.11177551373797,68.2525093415918,-1.394812921444224,-2.653749011877295,-3.34638204265514,-0.5187570274330753,10.97989316035782,0.8700008392333949,1.1790505713402162,2.2675001144409173,-0.5401049472761059,5.07510517615794,0.8636975835824074,3.671302645299427,-2.2352072120314546,85.34481908138135,15.380557721826492,1.4038025308585111,10,-1.25,-2.5550003051757812,-3.46250057220459,-1.3400001525878906,-0.43000030517578125,3,-0.08856740350626413,3.5000023841880648,27.809999465942386,-1.8333448127877228,27.85000038146973,1.0842125551876933,28.20000076293945,-0.08856740350626413
6359,2011-10-28,29.020000457763672,29.059999465942386,28.07999992370605,28.149999618530273,4545700.0,0.023994364908769716,1.0631594163907696,-5.1176496987511415,73.90028931843068,70.34256089723844,-1.9314719918776682,-3.111286656736077,-3.92435196988167,-1.2623415921891805,11.645138870291369,0.9799995422363352,1.2533931210706015,2.705000400543213,-0.24492187500831264,5.654922676094738,1.2300392627674483,4.179961538318977,-2.554678486160526,97.80225192935663,29.11392506537385,1.4749611377757634,10,-1.7400007247924805,-3.045001029968258,-4.2350006103515625,-2.285000801086426,-1.0600013732910156,4,-0.08270157066411088,1.1176496987512343,28.34000015258789,3.5000023841880648,27.809999465942386,-1.8333448127877228,27.85000038146973,-0.08270157066411088
6360,2011-10-31,29.40999984741211,29.71999931335449,28.45000076293945,28.479999542236328,12805900.0,0.013438986336890446,-1.5656591734033924,1.0689648368560787,75.03505722312553,71.7662091609017,-2.0389343881713238,-3.179957886868287,-4.1866651308637195,-1.7139835836708563,11.802462397473878,1.269998550415039,1.400711852441841,2.7874998092651353,-0.10312284395671867,5.678122462486989,1.3421884826542083,4.232811135876062,-2.5295294767146856,87.44941084532645,20.53941316494698,1.4453113266109279,10,-1.8000001907348633,-3.1050004959106445,-4.625,-2.689999580383301,-1.5499992370605504,0,-0.11356681978635874,1.0631594163907696,29.020000457763672,1.1176496987512343,28.34000015258789,3.5000023841880648,27.809999465942386,-0.11356681978635874
6361,2011-11-01,28.59000015258789,28.85000038146973,28.1299991607666,28.520000457763672,12232200.0,-0.027881662668433282,1.4406814728606816,0.07526846435925412,67.13021738705835,72.893144891618,-1.0415840174933777,-2.1097752340561335,-3.261349249407594,-0.9522386067006572,11.598750892327953,1.2800006866455078,1.419154201225858,1.7400001525878892,-1.0074849027767634,4.487485207952542,0.36625762490556113,3.1137426802702173,-1.1984145722121937,54.251033404865446,-10.83318585554111,1.3737425276823265,11,-0.9800004959106445,-2.285000801086426,-3.8050003051757812,-2.145000457763672,-1.210000991821289,1,-0.04092340224027735,-1.5656591734033924,29.40999984741211,1.0631594163907696,29.020000457763672,1.1176496987512343,28.34000015258789,-0.04092340224027735
6362,2011-11-02,29.35000038146973,29.670000076293945,28.82999992370605,28.8799991607666,9150300.0,0.026582729094985602,-1.947370534459426,6.714332425068171,70.66356398775656,73.58378397873649,-1.4299201351675244,-2.6371817981964405,-3.9246957825191906,-1.7665059274410524,12.27228281254363,1.0799999237060547,1.573496025998768,2.2665003776550314,-0.49819662910259055,5.031197384412653,0.8841518742762204,3.6488488810338424,-1.5393003291578502,77.43908112282443,11.421957010677119,1.38234850337881,11,-1.3100004196167063,-3.0450010299682653,-4.522500514984134,-3.0000000000000036,-1.3099994659423864,2,-0.07529815887895475,1.4406814728606816,28.59000015258789,-1.5656591734033924,29.40999984741211,1.0631594163907696,29.020000457763672,-0.07529815887895475
6363,2011-11-03,30.15999984741211,30.21999931335449,29.489999771118164,29.6299991607666,5568800.0,0.027597937152116003,1.2461537558651141,1.127658106616445,69.96424233372139,72.55861534375867,-1.7883753184729194,-3.232508944509597,-4.636952623212803,-2.633479186920731,13.577621625212663,0.8699989318847585,1.6658878781155337,2.83499984741211,-0.12190123683638632,5.7919009316606065,1.3565493052878637,4.3134503895363565,-2.030000686645508,97.19628583855643,29.504911655883603,1.478450542124248,11,-1.4300003051757812,-3.6050004959106445,-5.247499942779541,-3.809999465942383,-2.7700004577636683,3,-0.1011272961701376,-1.947370534459426,29.35000038146973,1.4406814728606816,28.59000015258789,-1.5656591734033924,29.40999984741211,-0.1011272961701376
6364,2011-11-04,29.790000915527344,30.06999969482422,29.61000061035156,29.96999931335449,6212200.0,-0.012267869156389,1.4210531599315548,-0.3396191785455879,71.67277724614742,71.68387219011201,-1.148837823354242,-2.6428060957846924,-4.1640805377031285,-2.3078555049067226,15.250060294395528,0.5499992370605504,1.8641003340975821,2.2395009040832505,-0.748464653505394,5.227466461671895,0.7455181252889282,3.733483682877573,-1.2420017242431634,79.4259154816467,7.601969090111012,1.4939827787943214,11,-1.0550012588500977,-3.235001564025879,-4.872500896453857,-3.440000534057617,-2.8000011444091797,4,-0.06310845956152111,1.2461537558651141,30.15999984741211,-1.947370534459426,29.35000038146973,1.4406814728606816,28.59000015258789,-0.06310845956152111
6365,2011-11-07,29.920000076293945,29.989999771118164,29.040000915527344,29.670000076293945,4303500.0,0.004363852191049844,3.871796627411088,-1.3889012514437973,70.25641125961806,71.32553025431511,-1.1277970402923003,-2.5773088529316297,-4.209174331258012,-2.4766553252070125,16.63710450886922,0.9499988555908203,2.0325810823301182,2.1615000724792495,-0.8803507309069118,5.203350875865411,0.6405746707861688,3.68242547417233,-1.0376008605957026,85.64597056660128,11.892310171295634,1.5209254016930807,11,-1.1850004196166992,-3.3650007247924805,-5.002500057220459,-3.5699996948242188,-3.3999996185302734,0,-0.06550805437244056,1.4210531599315548,29.790000915527344,1.2461537558651141,30.15999984741211,-1.947370534459426,29.35000038146973,-0.06550805437244056
6366,2011-11-08,30.420000076293945,30.68000030517578,30.040000915527344,30.15999984741211,6593900.0,0.016711229903911606,-1.5600073242466899,1.0400009155273438,79.10052863331654,72.31498476699028,-1.3688544984669768,-2.863401910055625,-4.6483015035374855,-3.0076732632315455,18.243694764224895,0.7600002288818359,2.009452820446601,2.4325000762939446,-0.6897524326078397,5.554752585195729,0.8713738218430507,3.9936263307448385,-1.3799991607666016,85.94593647190067,6.125153346999269,1.5611262544508926,11,-1.0399999618530273,-3.635000228881836,-5.660000324249268,-4.069999694824219,-3.960000991821289,1,-0.08415514331104068,3.871796627411088,29.920000076293945,1.4210531599315548,29.790000915527344,1.2461537558651141,30.15999984741211,-0.08415514331104068
6367,2011-11-09,28.07999992370605,28.479999542236328,26.1299991607666,27.489999771118164,27277200.0,-0.076923081746191,2.3812969976398266,2.2692293584711742,60.16260146842583,70.87618765084449,1.132575323482964,-0.3690540506741691,-2.2627259521022047,-0.7202771901661542,18.973417248597908,4.290000915527344,1.859868209166784,-0.01750011444092081,-2.9779476177773105,2.942947388895469,-1.4977238661091157,1.462723637227274,2.60000038146973,42.85714884567701,-41.84499374391735,1.4802237516681955,11,0.32499980926514027,-0.8699998855590785,-3.5250005722045827,-1.8199996948242152,0.12000083923339844,2,-0.024928802166715336,-1.5600073242466899,30.420000076293945,3.871796627411088,29.920000076293945,1.4210531599315548,29.790000915527344,-0.024928802166715336
6368,2011-11-10,28.03000068664551,28.28000068664551,27.6200008392334,28.21999931335449,8969500.0,-0.0017805996152560066,3.2580446686764772,-0.3220314874082594,54.20992758455088,68.6883696804134,1.2672406357443293,-0.15117343807786554,-2.1684045171610755,-0.740631961420867,20.13714065772365,0.6599998474121129,1.796373576472618,-0.17899942398070934,-2.9360988018835528,2.578099953922134,-1.5575491129321293,1.1995502649707106,2.64999961853027,41.758264791065805,-40.01317626310752,1.3785496889514215,11,0.37499904632568004,-0.4450006484985387,-3.475001335144043,-1.7700004577636754,-0.5200004577636719,3,0.0003567687704908451,2.3812969976398266,28.07999992370605,-1.5600073242466899,30.420000076293945,3.871796627411088,29.920000076293945,0.0003567687704908451
6369,2011-11-11,28.43000030517578,28.790000915527344,28.020000457763672,28.170000076293945,8354700.0,0.014270410586213256,-1.7500042574786872,-1.3684321480916848,51.407586253266096,66.06309512820678,0.8657959056965581,-0.4464748191712147,-2.5033682788088356,-1.1774395907961832,19.837479092191384,0.7700004577636719,1.7931853490271408,0.14000015258789134,-2.5380983008306117,2.8180986060063944,-1.1990490741213584,1.479049379297141,2.158999977111815,50.549462987175495,-27.85494616107426,1.3390492267092506,11,-0.025000572204589844,-0.5749998092651367,-3.875000953674313,-2.1700000762939453,0.010000228881832385,4,-0.03658110813801163,3.2580446686764772,28.03000068664551,2.3812969976398266,28.07999992370605,-1.5600073242466899,30.420000076293945,-0.03658110813801163
6370,2011-11-14,28.239999771118164,28.739999771118164,28.15999984741211,28.35000038146973,4715500.0,-0.006683099965462458,-3.2962884471382754,-0.4230788981403504,52.43445362903512,64.43023248842643,0.9748996635506941,-0.10430454253174304,-2.229211274054407,-1.032591472439492,19.771819138559906,0.5799999237060547,1.7135659885032695,-0.15000038146972727,-2.6491792897296307,2.349178526790176,-1.3995898355996772,1.0995890726602227,2.259820488739013,46.373628124121,-29.964497511198402,1.2495894541299508,11,0.16499996185302734,-0.2049999237060547,-3.6850004196166957,-2.1649999618530273,-0.2700004577636754,0,-0.04426345644940155,-1.7500042574786872,28.43000030517578,3.2580446686764772,28.03000068664551,2.3812969976398266,28.07999992370605,-0.04426345644940155
6371,2011-11-15,28.46999931335449,28.59000015258789,28.11000061035156,28.1299991607666,5688900.0,0.008144459776927793,-1.5263316401308769,-3.0908933277845816,54.0243908112282,62.58143546881217,0.8114170733928567,-0.21041477736080694,-2.3574290639666593,-1.2993598111103744,19.955562165913427,0.4799995422363317,1.5733105911440362,-0.005500793457034803,-2.3839698961663913,2.3729683092523217,-1.1947353448117113,1.1837337578976417,1.9424245245208773,87.96987251605636,11.970460172148535,1.1892345513546776,11,-0.06499958038329723,-0.43499946594237926,-3.9299998283386195,-2.8049993515014613,-0.5799999237060476,1,-0.0684931121398421,-3.2962884471382754,28.239999771118164,-1.7500042574786872,28.43000030517578,3.2580446686764772,28.03000068664551,-0.0684931121398421
6372,2011-11-16,28.540000915527344,29.06999969482422,28.0,28.239999771118164,6319800.0,0.002458784821256277,-1.7435865458680262,0.8823559110951634,51.29199494922114,60.50674131497881,0.6866416516669531,-0.08637267725629982,-2.37302810953366,-1.4207862159424103,20.15266109110096,1.0699996948242188,1.3777916857640875,-0.0614992141723647,-2.1403885561590883,2.017390127814359,-1.1009438851657265,0.9779454568209971,1.7867744288058454,63.448331200170486,-10.899310444082971,1.0394446709933622,11,-0.13500118255615234,-0.5050010681152344,-4.000001430511475,-3.1300010681152344,-0.25,2,-0.07288023000458455,-1.5263316401308769,28.46999931335449,-3.2962884471382754,28.239999771118164,-1.7500042574786872,28.43000030517578,-0.07288023000458455
6373,2011-11-17,27.690000534057614,28.54999923706055,27.489999771118164,28.479999542236328,6939600.0,-0.029782773447890265,1.279572671133552,-2.633319981943847,41.592918646857534,57.1645348039466,1.284506164471086,0.9385492398669619,-1.467386848964182,-0.6260787321285974,20.772797393181115,1.0599994659423864,1.2689665852470036,-0.9919996261596715,-2.761431434029749,0.777432181710406,-1.8767155300947103,-0.10728372222463278,2.552839286604243,12.658276746642297,-56.29674794027251,0.8847159039350385,11,0.7149991989135778,0.34499931335449574,-3.1000008583068777,-2.335000038146969,0.8099994659423864,3,0.018418209427427,-1.7435865458680262,28.540000915527344,-1.5263316401308769,28.46999931335449,-3.2962884471382754,28.239999771118164,0.018418209427427
6374,2011-11-18,27.18000030517578,27.76000022888184,27.1299991607666,27.71999931335449,6119700.0,-0.01841820942742678,1.032258759179091,0.6835439064963335,36.1145711006472,53.37099700850539,1.5481475959053022,1.5168691747666898,-0.8952415091241654,-0.18064652460213892,20.58438026524286,0.6300010681152379,1.02899245856581,-1.495999908447267,-3.285859027195663,0.2938592103011288,-2.390929467821465,-0.6010703490730691,2.980582702288171,2.5773778682730337,-61.392878071414586,0.894929559374198,11,1.2249994277954102,0.9099998474121094,-2.5900006294250453,-1.9700002670288086,0.8400001525878906,4,0.012141277409890794,1.279572671133552,27.690000534057614,-1.7435865458680262,28.540000915527344,-1.5263316401308769,28.46999931335449,0.012141277409890794
6375,2011-11-21,26.6299991607666,26.86000061035156,26.32999992370605,26.85000038146973,6730600.0,-0.020235509132957796,3.4166415004372284,0.4074104162619523,37.37112800250708,48.73439693841544,1.768344061651458,2.0482329301567646,-0.3062582976306203,0.2961426984331794,20.039438351152665,0.8500003814697301,0.7059065777789328,-1.9675009727478034,-3.9703084227402456,0.035306477244638756,-2.9689046977440228,-0.9660972477515841,3.4499721697634023,10.948878179581877,-52.00974970395419,1.0014037249962202,11,0.9700002670288086,1.460000991821289,-1.359999656677246,-1.4699993133544922,1.6800003051757848,0,0.06796851033918339,1.032258759179091,27.18000030517578,1.279572671133552,27.690000534057614,-1.7435865458680262,28.540000915527344,0.06796851033918339
6376,2011-11-22,26.32999992370605,26.649999618530273,26.20000076293945,26.46999931335449,5008100.0,-0.01126546175422094,-1.2500071525983183,0.6363573311138752,29.315063195953627,45.30689268591854,1.5948835829129138,2.3489507653784507,0.030685488125904214,0.5191649006263503,19.463683657407017,0.44999885559082387,0.3637511635955093,-2.1915001869201696,-4.416745779085058,0.03374540524471925,-3.304122983002614,-1.0788773908377252,3.670971963428684,4.529589168914055,-54.25938025742851,1.1126227960824449,11,1.3050003051757848,1.7600002288818395,-0.847500324249264,-1.1700000762939418,1.9400005340576207,1,0.06228634236234365,3.4166415004372284,26.6299991607666,1.032258759179091,27.18000030517578,1.279572671133552,27.690000534057614,0.06228634236234365
6377,2011-11-23,25.940000534057614,26.170000076293945,25.79999923706055,26.04999923706055,5496100.0,-0.01481197838125714,1.114288205513846,0.7857084468665357,19.331396597988203,41.431500354078246,1.8432368393132492,2.7317285273856022,0.43516132427303944,0.8292976170627604,19.492223032501705,0.5300006866455007,-0.0027756518288732934,-2.487999629974368,-4.980249610553539,0.004250350604802833,-3.7341246202639553,-1.2418746396847808,3.9835518985497593,5.0909562544386615,-46.822226424361986,1.2461249902895863,11,1.4949989318847692,2.149999618530277,-0.2700009346008265,-0.7800006866455043,2.629999160766605,2,0.07517343158997236,-1.2500071525983183,26.32999992370605,3.4166415004372284,26.6299991607666,1.032258759179091,27.18000030517578,0.07517343158997236
6378,2011-11-25,25.82999992370605,26.059999465942386,25.71999931335449,25.71999931335449,2946700.0,-0.004240578569269404,-5.181786655569557,-1.0000173397374117,20.09063074167325,37.95183863056793,1.7973606887192695,2.7869321282381883,0.5470529661151424,0.8559053678450077,19.17944100462425,0.34000015258789773,-0.5234094527109647,-2.472500228881838,-5.222833358037793,0.27783290027411667,-3.8476667934598154,-1.0973336643038607,3.928610381079448,5.39218436199215,-41.262850665184395,1.3751665645779767,11,1.5649995803833043,2.2600002288818395,-0.025000095367428088,-0.6700000762939418,2.4500007629394602,4,0.09523813391743663,1.114288205513846,25.940000534057614,-1.2500071525983183,26.32999992370605,3.4166415004372284,26.6299991607666,0.09523813391743663
6379,2011-11-28,26.6200008392334,26.8799991607666,26.40999984741211,26.489999771118164,5923300.0,0.030584627094880634,-2.2413643419010287,1.1818213344430573,27.3351781510148,35.163030244121224,0.8086489015246876,1.9056119705131067,-0.21249528433146736,-0.020447414929975594,18.338193885023973,1.0499992370605504,-0.7295920620041016,-1.5624993324279792,-4.38938439029625,1.2643857254402917,-2.9759418613621165,-0.14905680349384198,2.8962928060662385,77.58634864364483,34.38192447693428,1.4134425289341361,11,0.774998664855957,1.5799989700317383,-0.725001335144043,-1.460000991821289,1.8599987030029297,0,0.07062355753181637,-5.181786655569557,25.82999992370605,1.114288205513846,25.940000534057614,-1.2500071525983183,26.32999992370605,0.07062355753181637
6380,2011-11-29,26.06999969482422,26.690000534057614,25.940000534057614,26.690000534057614,8097000.0,-0.020661199363997462,1.4193515638699714,-4.769198039848559,20.327434086566512,31.418923941381035,1.138153764674609,2.3110475004677973,0.37025481206731925,0.44758954052853284,17.16244542022344,0.75,-0.8800281605046258,-1.945500469207765,-4.860315571373,0.9693146329574702,-3.4029080202903828,-0.48809291812514743,3.2185162905587106,30.172450647347848,-7.310459793525194,1.4574075510826172,11,1.3249998092651367,2.130000114440918,-0.17500019073486328,-0.9099998474121094,2.64999961853027,1,0.07479864924304525,-2.2413643419010287,26.6200008392334,-5.181786655569557,25.82999992370605,1.114288205513846,25.940000534057614,0.07479864924304525
6381,2011-11-30,27.420000076293945,27.43000030517578,26.61000061035156,26.79999923706055,6276100.0,0.05178367461729372,1.5624938532834753,-1.0,44.79495714184289,30.697030851672345,-0.42069260801727637,0.9158557831537486,-0.9103243578585847,-0.9684153349548268,16.05131799358242,1.3600006103515625,-1.0096584432719098,-0.5370000839233384,-3.4502302946333465,2.3762301267866697,-1.9936151892783442,0.9196150214316674,1.654404908767276,99.41519163265602,60.02564551062215,1.4566151053550045,11,-0.2850008010864258,0.7799997329711914,-1.2350006103515625,-1.9700002670288086,1.110000610351566,2,0.03245803746068887,1.4193515638699714,26.06999969482422,-2.2413643419010287,26.6200008392334,-5.181786655569557,25.82999992370605,0.03245803746068887
6382,2011-12-01,27.13999938964844,27.45000076293945,26.899999618530273,26.93000030517578,4908200.0,-0.010211549448082557,-3.074075643905652,0.3387077422867925,43.22678414608478,30.878571462697593,-0.40249298261726807,1.0770188825879679,-0.5707842573893238,-0.7466581330208122,14.37923766357625,0.5500011444091761,-1.1543723031754887,-0.7065007209777789,-3.5643858117150593,2.1513843697595014,-2.1354432663464173,0.7224418243908595,1.7331412551103753,82.08086048914122,41.21502990714369,1.4289425453686402,12,-0.399999618530277,1.0600004196166957,-0.9299993515014648,-1.6649990081787145,2.0600013732910085,3,0.04163600197228545,1.5624938532834753,27.420000076293945,1.4193515638699714,26.06999969482422,-2.2413643419010287,26.6200008392334,0.04163600197228545
6383,2011-12-02,27.11000061035156,27.45000076293945,27.01000022888184,27.35000038146973,3752600.0,-0.0011053345604835618,1.0,-1.1428610354223578,39.3548490303908,31.238602343780215,-0.5178798975554599,0.9136466894851623,-0.46166908719260036,-0.771197766627779,12.312845886492262,0.4400005340576101,-1.3489352491763924,-0.583999538421633,-3.2404984165780917,2.0724993397348257,-1.9122489774998606,0.7442499006565946,1.5739515545229992,77.48343701645246,36.27928530822503,1.3282494390782293,12,-0.5250005722045898,1.0899991989135778,-0.8725004196166957,-1.6350002288818324,2.20999908447266,4,0.05385463119153089,-3.074075643905652,27.13999938964844,1.5624938532834753,27.420000076293945,1.4193515638699714,26.06999969482422,0.05385463119153089
6384,2011-12-05,27.90999984741211,28.06999969482422,27.25,27.43000030517578,4979900.0,0.0295093773164683,1.0500011920940324,-1.9999999999999407,47.5770942383815,32.37259859221071,-1.3448660208883325,-0.036279122442223866,-1.1900002689187517,-1.610140808679077,10.077543575476978,0.9599990844726598,-1.5176373188146322,0.30999975204467844,-2.160772610921743,2.7807721150111,-0.9253864294385323,1.5453859335278892,0.5961151463712433,92.48826711487887,49.79251339996358,1.2353861814832103,12,-1.015000343322754,0.28999996185302734,-1.4724998474121094,-2.234999656677246,1.3199996948242188,0,0.01325692731122352,1.0,27.11000061035156,-3.074075643905652,27.13999938964844,1.5624938532834753,27.420000076293945,0.01325692731122352
6385,2011-12-06,27.959999084472656,28.18000030517578,27.84000015258789,28.01000022888184,4075400.0,0.0017914452645610979,-1.344836658050683,-0.10416915019590818,46.15384615384619,34.243574476420996,-1.3257850676199538,-0.2536503646044821,-1.1743322953680035,-1.6982304524099945,8.411276650666515,0.3400001525878906,-1.5369129167001354,0.4579990386962898,-1.7687531629999143,2.684751240392494,-0.6553770621518105,1.57137513954439,0.3789489684849663,85.98718067090093,46.993403150252,1.1133761008481018,12,-1.0099992752075195,0.24000072479248047,-1.3324995040893555,-2.094999313354492,1.0100002288818324,1,0.018598014119837636,1.0500011920940324,27.90999984741211,1.0,27.11000061035156,-3.074075643905652,27.13999938964844,0.018598014119837636
6386,2011-12-07,27.86000061035156,27.989999771118164,27.15999984741211,27.8700008392334,5501100.0,-0.0035764834547734603,5.64005004920997,0.20000000000005685,44.89489248682181,37.08396290851362,-1.1017981865560067,-0.37447369773897776,-1.0223370019226117,-1.6289876478947356,6.252595476284582,0.8299999237060547,-1.4657402381812688,0.4860005378723109,-1.2814407205699858,2.2534417963146076,-0.39772009134883746,1.3697211670934593,0.3218105182298743,75.00003725288272,37.484432314705906,0.8837206292211487,12,-0.9100008010864222,0.33999919891357777,-0.9025011062622035,-1.6650009155273402,1.4899997711181712,2,0.03086858162822126,-1.344836658050683,27.959999084472656,1.0500011920940324,27.90999984741211,1.0,27.11000061035156,0.03086858162822126
6387,2011-12-08,27.3799991607666,28.11000061035156,27.31999969482422,27.739999771118164,4742300.0,-0.017229053807221062,-2.2916736205485075,35.999237077995986,47.53576050739714,40.13342177137183,-0.4425955175347198,0.053120063273478735,-0.48033730241833794,-1.1929045808557248,6.167850220097311,0.7900009155273402,-1.3775457423613346,0.04099912643432546,-1.6950205803075526,1.7770188331762036,-0.8270107269366136,0.9090089798052645,-1.659999847412113,31.623838269887976,-8.66278154208431,0.8680098533709397,12,-0.31999874114990234,0.8200006484985352,-0.4224996566772461,-1.1849994659423828,2.5100002288818395,3,0.0420015179374722,5.64005004920997,27.86000061035156,-1.344836658050683,27.959999084472656,1.0500011920940324,27.90999984741211,0.0420015179374722
6388,2011-12-09,28.040000915527344,28.149999618530273,27.29999923706055,27.35000038146973,4227400.0,0.024105251095349667,-1.1518920106521522,-1.916664900606102,56.67702084103379,43.393626514707265,-0.8450021239849228,-0.6388481635426189,-1.0655246820102526,-1.8896005962110891,6.065147521410871,0.850000381469723,-1.1753095383913745,0.7005008697509751,-1.0363623851240646,2.437364124626015,-0.16793075768654475,1.568932497188495,-2.272201576232913,86.27457580211454,39.515317823934126,0.8684316274375203,12,-0.9800004959106445,0.15999889373779297,-0.8675012588500977,-1.7600011825561523,2.1999988555908203,4,0.041369465390058036,-2.2916736205485075,27.3799991607666,5.64005004920997,27.86000061035156,-1.344836658050683,27.959999084472656,0.041369465390058036
6389,2011-12-12,27.38999938964844,27.79999923706055,27.10000038146973,27.729999542236328,4825100.0,-0.023181223418539898,1.9166646798432363,-0.492753462940795,55.81039679542238,47.33617792680236,-0.08302039506244796,-0.07457953656042449,-0.3202842596724871,-1.2868324388689167,6.37884083565156,0.9400005340576136,-0.8678634298761025,0.10249938964843963,-1.5574673577615918,1.762466137058471,-0.7274839840565761,0.9324827633534554,-1.5269120391845767,26.851761913424117,-23.42778992547539,0.8299833737050155,12,0.005001068115230822,0.8100004196166957,0.25250005722045543,-0.8350000381469762,3.110000610351559,0,0.07046368558537419,-1.1518920106521522,28.040000915527344,-2.2916736205485075,27.3799991607666,5.64005004920997,27.86000061035156,0.07046368558537419
6390,2011-12-13,26.989999771118164,27.70000076293945,26.88999938964844,27.54999923706055,8728700.0,-0.014603856423649586,-1.131581919344275,1.6470565135926856,54.96987597069351,48.466724463341315,0.5154056724998739,0.2392374802874322,0.20160634781452913,-0.9394264309889664,6.778682367204938,0.8100013732910085,-0.5570883732013243,-0.23500022888183736,-1.8370844755734765,1.3670840178098018,-1.036042352227657,0.5660418944639822,-1.0354359299316442,7.936536770193034,-46.14187379874481,0.80104212334582,12,0.5450000762939453,1.2100000381469727,0.6549997329711914,-0.4350004196166992,3.239999771118164,1,0.08299369359443909,1.9166646798432363,27.38999938964844,-1.1518920106521522,28.040000915527344,-2.2916736205485075,27.3799991607666,0.08299369359443909
6391,2011-12-14,26.520000457763672,27.149999618530273,26.25,26.79999923706055,7277900.0,-0.01741383169100419,-1.195121837754352,0.4999982970085283,54.315473614029464,49.698801070890724,0.9435374080182477,0.585685742914066,0.7654027445913485,-0.5241699965485616,7.364778585508591,0.8999996185302734,-0.341435053471951,-0.6074995994567871,-2.1257102825393446,0.9107110836257704,-1.3666049409980658,0.15160574208449162,-0.47761918548340176,14.210553261717395,-44.16156628405285,0.7591053415412788,12,0.6949996948242188,1.6799993515014648,1.1249990463256836,0.03499889373779297,4.430000305175778,2,0.09238306234167437,-1.131581919344275,26.989999771118164,1.9166646798432363,27.38999938964844,-1.1518920106521522,28.040000915527344,0.09238306234167437
6392,2011-12-15,26.459999084472656,27.01000022888184,26.38999938964844,26.79999923706055,5819000.0,-0.0022624951830817475,-1.5833392938035336,1.2142915531335123,54.72262963457569,51.40633224913349,1.002344077274138,0.5079095693774534,0.899805622948211,-0.5194968174653916,7.972731498599288,0.6200008392333984,-0.0053025193588460695,-0.5635008811950684,-1.9538931745399424,0.8268914121498057,-1.2586970278675054,0.13169526547736865,-0.33331307834238544,11.05258561236444,-51.78958187729862,0.6951961466724373,12,0.7550010681152344,0.9350004196166992,1.6225008964538574,0.3250007629394531,4.880001068115234,3,0.1092215191607091,-1.195121837754352,26.520000457763672,-1.131581919344275,26.989999771118164,1.9166646798432363,27.38999938964844,0.1092215191607091
6393,2011-12-16,28.20000076293945,28.93000030517578,27.6200008392334,27.729999542236328,14464700.0,0.06575970289764177,-2.797107458577281,-1.3823559110951293,60.36744723568528,52.82748258216724,-0.6333886778903626,-1.2563382460826915,-0.7649962174823806,-2.287227503363358,8.460393883156652,2.470001220703125,0.05556525346696617,1.1510007858276339,-0.3078799727107864,2.609881544366054,0.42156040655842375,1.880441165096844,-1.9923822123131778,72.76121421230768,11.297298021233942,0.7294403792692109,12,-0.610000610351559,-0.8050012588500941,-0.39250087738036754,-1.4150009155273402,2.9799995422363317,4,0.05992902769456632,-1.5833392938035336,26.459999084472656,-1.195121837754352,26.520000457763672,-1.131581919344275,26.989999771118164,0.05992902769456632
6394,2011-12-19,27.51000022888184,28.290000915527344,27.399999618530273,28.059999465942386,6635000.0,-0.02446810338262162,-1.31169030621595,-1.1702081033699199,59.2783491217967,54.2857606897173,-0.006811335913976535,-0.5695483733220819,-0.0046513826625620425,-1.6215855824639185,8.637381098559455,0.8900012969970703,0.14003830649878068,0.44450025558472106,-1.0280197626837548,1.917020273853197,-0.2917597535495169,1.180760264718959,-1.1390387729825981,47.01492855983821,-17.64676729594167,0.7362600091342374,12,0.07999992370605113,-0.11500072479248402,0.48499965667724254,-0.7250003814697301,3.539999008178711,0,0.09923662375582931,-2.797107458577281,28.20000076293945,-1.5833392938035336,26.459999084472656,-1.195121837754352,26.520000457763672,0.09923662375582931
6395,2011-12-20,28.440000534057614,28.489999771118164,27.86000061035156,27.95000076293945,4505300.0,0.03380589957972435,1.1355967271093101,-0.8909099105972437,56.9482282455832,55.62502021846857,-0.9628131409503489,-1.4303289502708445,-0.8675245425498872,-2.5658340498128105,8.32879596887465,0.9799995422363246,0.2840623909170503,1.2840004920959451,-0.29449198026706114,2.8624929644589514,0.4947542559144402,2.07324672827745,-1.9154967472017788,81.71642853279344,20.564705072966362,0.7892462361815035,12,-0.850000381469723,-1.0450010299682582,-0.31000041961669567,-1.6550006866455043,2.5599994659423864,1,0.07243317254778137,-1.31169030621595,27.51000022888184,-2.797107458577281,28.20000076293945,-1.5833392938035336,26.459999084472656,0.07243317254778137
6396,2011-12-21,27.96999931335449,28.3799991607666,27.399999618530273,28.290000915527344,7383600.0,-0.016526062302294475,2.9200131226086525,-0.653064799280664,55.51128437943191,56.51118953758355,-0.5314559817311313,-0.8760805400906051,-0.3370526467145325,-2.1123200054967377,7.759078873330666,1.0400009155273402,0.30062963360259687,0.7319993019103954,-0.8361790931356623,2.300177696956453,-0.052089895612631665,1.5160884994334225,-1.301165735399458,62.20469898444967,3.5475121094544377,0.7840891975230287,12,-0.379999160766598,-0.5749998092651332,0.25000047683716176,-1.1849994659423793,2.980001449584961,2,0.08080086822893784,1.1355967271093101,28.440000534057614,-1.31169030621595,27.51000022888184,-2.797107458577281,28.20000076293945,0.08080086822893784
6397,2011-12-22,27.88999938964844,28.25,27.70000076293945,28.04999923706055,5299700.0,-0.0028602047075435566,-1.037045147890915,0.499997019782677,55.14510684918828,56.34097687182293,-0.41516351824636644,-0.6772227137491349,-0.19755436452353692,-2.039220869465609,6.890353398212545,0.5499992370605504,0.32165985493374905,0.554499435424809,-0.9131372106165365,2.0221360814661544,-0.179318887595862,1.28831775844548,-1.0854958080601662,32.0261144583197,-23.247949187705316,0.7338183230206722,12,-0.2999992370605504,-0.4949998855590856,0.33000040054320934,-1.1049995422363317,3.350000381469723,3,0.1097167959934322,2.9200131226086525,27.96999931335449,1.1355967271093101,28.440000534057614,-1.31169030621595,27.51000022888184,0.1097167959934322
6398,2011-12-23,28.290000915527344,28.29999923706055,27.95000076293945,28.040000915527344,3131900.0,0.01434211310981115,1.5926135239763612,-1.5625014901175405,52.64624406809919,55.9894043465648,-0.8671648362770057,-0.9312218778315824,-0.5296037207481774,-2.4492960848216114,5.937623151181293,0.4099998474121094,0.3703879107251744,0.8315009117126451,-0.5119634859563362,2.1749653093816264,0.15976871287815442,1.5032331105471357,-1.357967530523819,81.65148370704529,29.800686879110174,0.6717321988344901,12,-0.7000007629394531,-0.965001106262207,-0.07000112533569336,-1.5050010681152344,3.0,4,0.1078119172271399,-1.037045147890915,27.88999938964844,2.9200131226086525,27.96999931335449,1.1355967271093101,28.440000534057614,0.1078119172271399
6399,2011-12-27,28.5,28.76000022888184,28.15999984741211,28.25,3246500.0,0.0074230851069854165,-1.7906974681073957,1.0,53.67847645102565,55.84591551104616,-1.009289572181423,-1.0468258951041989,-0.7003697090107508,-2.6487700534924983,5.840778315441204,0.6000003814697301,0.44103501144035917,0.9475000381469734,-0.411925563688353,2.3069256399822997,0.2677872372293102,1.6272128390646365,-1.4480885997861392,80.88234469140214,31.971934468212524,0.6797128009176636,12,-0.9099998474121094,-1.1750001907348633,-0.2800002098083496,-1.7150001525878906,3.35000038146973,1,0.09403509842722046,1.5926135239763612,28.290000915527344,-1.037045147890915,27.88999938964844,2.9200131226086525,27.96999931335449,0.09403509842722046
6400,2011-12-28,28.020000457763672,28.57999992370605,27.93000030517578,28.45000076293945,2500500.0,-0.016842089201274724,-1.1311441578907755,-1.7200012207031108,51.03626725382634,55.48155924880136,-0.4110452848810624,-0.4355791066240542,-0.16753020053968726,-2.15246714699002,5.309406107035223,0.6499996185302699,0.37899250458979594,0.3700004577636733,-0.809544937811566,1.5495458533389126,-0.21977224002394635,0.959773155551293,-0.8554037232520955,45.58827654298813,-0.021063711388073614,0.5897726977876196,12,-0.3600006103515625,-0.6950006484985352,0.22749948501586914,-1.2350006103515625,3.840000152587887,2,0.10813699963582035,-1.7906974681073957,28.5,1.5926135239763612,28.290000915527344,-1.037045147890915,27.88999938964844,0.10813699963582035
6401,2011-12-29,28.309999465942386,28.45000076293945,27.979999542236328,28.020000457763672,2579800.0,0.010349714612455152,-1.540541376483972,-0.6744158194496332,56.17529557546158,55.64296657556646,-0.4698394031984705,-0.6909059888116467,-0.4169937167623914,-2.3970071056914684,5.39129888310848,0.47000122070312145,0.37788751476081117,0.6154994964599645,-0.5942764071483388,1.8252754000682678,0.010611544655812821,1.2203874482641162,-1.0394785171909575,57.547076446931875,9.748607218656844,0.604887951804152,12,-0.14499950408935902,-0.9849996566772496,-0.464999675750736,-1.524999618530277,3.9699993133544886,3,0.09501944842117527,-1.1311441578907755,28.020000457763672,-1.7906974681073957,28.5,1.5926135239763612,28.290000915527344,0.09501944842117527
6402,2011-12-30,28.270000457763672,28.63999938964844,28.26000022888184,28.26000022888184,3471900.0,-0.0014128932862338406,-74.99809269507594,0.03448366580505563,51.66425050899407,54.67594471704521,-0.1632596496998424,-0.5922758026306028,-0.31223220032945775,-2.3256905588271515,5.563065238246895,0.37999916076660156,0.41722557561622153,0.5190004348754869,-0.6872799766896271,1.7252808464406009,-0.08413977090707192,1.1221406406580456,-0.8999107476267802,40.963877571186444,-1.8863424685882535,0.6031402057825577,12,-0.1900005340576172,-0.9450006484985352,-0.4075002670288086,-1.4850006103515625,3.8299980163574148,4,0.09480015075273118,-1.540541376483972,28.309999465942386,-1.1311441578907755,28.020000457763672,-1.7906974681073957,28.5,0.09480015075273118
6403,2012-01-03,28.56999969482422,29.01000022888184,28.51000022888184,28.70000076293945,4495100.0,0.010611928977813712,-3.0000000000001137,-12.999809269506457,58.99390288224741,54.64433957931751,-0.452880312679504,-0.8192929174733443,-0.5445819072123825,-2.5602158618490236,5.874271000101073,0.7399997711181676,0.5150990263805397,0.7459997177124009,-0.473584715239884,1.9655841506646858,0.1362075012362567,1.3557919341885452,-1.1063153489849924,59.259206931446506,13.79104806277428,0.6097922164761428,1,-0.36499977111816406,-1.2049999237060547,-0.807499885559082,-1.7849998474121094,4.0800018310546875,1,0.09345467640231186,-74.99809269507594,28.270000457763672,-1.540541376483972,28.309999465942386,-1.1311441578907755,28.020000457763672,0.09345467640231186
6404,2012-01-04,28.28000068664551,28.59000015258789,28.040000915527344,28.5,3852400.0,-0.010150472918319386,1.7499988079059676,1.6922885061181563,60.00000591425869,54.98342598694812,-0.04712613783458153,-0.5271820028264464,-0.22823863750775786,-2.2249251360558127,6.1661155064160145,0.5499992370605469,0.6226354956049285,0.4375006675720243,-0.7986887265849738,1.6736900617290225,-0.18059402950647652,1.0555953646505252,-0.6926110701628758,32.4074450180229,-17.072572778012372,0.6180946970784998,1,-0.07500076293945668,-0.8050003051757848,-0.5375008583068883,-1.495000839233402,3.929998397827145,2,0.10643564907348901,-3.0000000000001137,28.56999969482422,-74.99809269507594,28.270000457763672,-1.540541376483972,28.309999465942386,0.10643564907348901
6405,2012-01-05,28.479999542236328,28.6200008392334,28.04999923706055,28.06999969482422,2999500.0,0.007072095146209101,-1.533336159030245,-1.8636414866962319,65.85759698774737,56.13301627676095,-0.2691594431205715,-0.7233107953668885,-0.4280402439733919,-2.3796062009442167,6.390654082422062,0.570001602172848,0.5525424539827668,0.6114995002746575,-0.656558245748478,1.879557246297793,-0.022529372736912023,1.245528373286227,-0.7788010767617557,48.54365695894742,-5.174737030020509,0.6340288730115677,1,-0.1249990463256836,-1.0049991607666016,-0.682499885559082,-1.6949996948242188,3.8699989318847585,3,0.11832868305477429,1.7499988079059676,28.28000068664551,-3.0000000000001137,28.56999969482422,-74.99809269507594,28.270000457763672,0.11832868305477429
6406,2012-01-06,28.71999931335449,28.790000915527344,28.13999938964844,28.3700008392334,5781700.0,0.008426958391001271,1.6530583646682246,0.8536551326305517,67.76730102016188,57.535482295758015,-0.4376021968230539,-0.9439763035637192,-0.6537665961252763,-2.5812144388526868,6.6582655050201485,0.6500015258789027,0.5504004851794733,0.8084993362426722,-0.5154388484186399,2.1324375209039843,0.1465302439120144,1.47046842857333,-0.9140967068073351,70.102977235679,10.533757132907816,0.6619690923306563,1,-0.24999904632568004,-1.0899991989135707,-0.9224996566772425,-1.9349994659423793,3.7199993133544957,4,0.10933152409711244,-1.533336159030245,28.479999542236328,1.7499988079059676,28.28000068664551,-3.0000000000001137,28.56999969482422,0.10933152409711244
6407,2012-01-09,28.53000068664551,28.82999992370605,28.440000534057614,28.76000022888184,3514700.0,-0.006615551227420413,1.1081108946007223,-0.657144414168944,53.430355738685954,57.62260581471211,-0.16457951342513866,-0.6992562300333809,-0.4501185177547349,-2.3532200029680475,7.067142609371271,0.3899993896484375,0.5016933300073738,0.5610006332397504,-0.7656320918251289,1.8876333583046296,-0.10231572929268751,1.2243169957721882,-0.6277702703115828,50.51547608045496,-7.079976877583718,0.6633163625324392,1,-0.06000041961670277,-0.9000005722045934,-0.8625011444091832,-1.745000839233402,3.929998397827145,0,0.13144051883625374,1.6530583646682246,28.71999931335449,-1.533336159030245,28.479999542236328,1.7499988079059676,28.28000068664551,0.13144051883625374
6408,2012-01-10,29.20000076293945,29.35000038146973,28.61000061035156,28.61000061035156,4442700.0,0.023484053984182296,-1.508473151650365,-2.5652231602341895,67.64094185686753,59.17399085980564,-0.7732352059003844,-1.346955270862484,-1.1154883811568972,-2.9798248158311083,7.733264649747168,0.8199996948242188,0.517352907107167,1.173000717163081,-0.2635759872511976,2.6095774215773595,0.4547123649559417,1.8912890693702202,-1.2091487616016892,88.54964277238282,28.392425469865692,0.7182883522071396,1,-0.5600004196166957,-1.4000005722045863,-1.7300009727477992,-2.41500091552734,3.659999847412106,1,0.09931498751405199,1.1081108946007223,28.53000068664551,1.6530583646682246,28.71999931335449,-1.533336159030245,28.479999542236328,0.09931498751405199
6409,2012-01-11,29.31999969482422,29.38999938964844,28.959999084472656,29.15999984741211,3306300.0,0.004109552354432555,1.866675991505875,0.27118611191930947,61.05528300449101,60.28721483210172,-0.8545499606583427,-1.386011321320069,-1.2512890333032303,-3.034852208191406,8.261716883854248,0.4300003051757848,0.5510449750929496,1.1964996337890632,-0.31713372090099057,2.710132988479117,0.4396829564440381,1.9533163111340883,-1.193232855473262,94.7761427721456,35.803295104209624,0.7568166773450262,1,-0.6350002288818359,-1.5,-1.927499771118164,-2.5349998474121094,3.4300003051757812,2,0.11357441561101123,-1.508473151650365,29.20000076293945,1.1081108946007223,28.53000068664551,1.6530583646682246,28.71999931335449,0.11357441561101123
6410,2012-01-12,29.229999542236328,29.46999931335449,28.82999992370605,29.43000030517578,3704300.0,-0.0030695823166662084,3.571444141689489,-1.2500059604701619,67.5000384119597,61.54551959171262,-0.6424185495422812,-1.1800957182646314,-1.1910349774063782,-2.8703236384916053,8.552780053142248,0.6399993896484375,0.5830706006556952,0.9944994926452644,-0.49732358314732394,2.4863225684378527,0.24858795474897022,1.7404110305415585,-0.9516447968496742,81.95490339206934,22.424610750382598,0.745911537896294,1,-0.47499942779541016,-1.369999885559082,-1.682499885559082,-2.4449996948242188,3.3100013732910156,3,0.10195003725300555,1.866675991505875,29.31999969482422,-1.508473151650365,29.20000076293945,1.1081108946007223,28.53000068664551,0.10195003725300555
6411,2012-01-13,28.96999931335449,29.18000030517578,28.45000076293945,29.11000061035156,2903900.0,-0.008894978889963712,4.214269657563533,0.7000038146827138,64.28573951523985,62.94790725907326,-0.311734010285619,-0.7664320216734986,-0.9379802852038814,-2.5442144780121154,8.093211331983316,0.7799987792968786,0.5860888259056765,0.6119993209838839,-0.6749981659689119,1.8989968079366797,-0.03149942249251225,1.25549806446028,-0.5248143284523366,51.45625314805488,-11.075885047937156,0.6434987434763972,1,-0.21499919891357067,-1.1099996566772425,-1.394999504089352,-2.1849994659423793,3.360002517700206,4,0.11667239354087577,3.571444141689489,29.229999542236328,1.866675991505875,29.31999969482422,-1.508473151650365,29.20000076293945,0.11667239354087577
6412,2012-01-17,29.35000038146973,29.479999542236328,28.989999771118164,29.170000076293945,2903500.0,0.013117054785019233,1.2272786384956174,-1.2857045544338888,64.09576532260894,63.51478086355788,-0.5838213288719274,-0.9684743996160812,-1.345155273720973,-2.8649657463923504,7.733008664070437,0.5100002288818395,0.6628619977433843,0.8475003242492711,-0.16107073109972703,1.8560713795982693,0.34321479657477383,1.3517858519237684,-0.8999996185302805,87.37870729756195,26.138747139585085,0.5042855276744989,1,-0.5900001525878942,-1.485000610351566,-1.7750005722045934,-2.5650005340576207,3.620000839233395,1,0.10528102913382376,4.214269657563533,28.96999931335449,3.571444141689489,29.229999542236328,1.866675991505875,29.31999969482422,0.10528102913382376
6413,2012-01-18,29.88999938964844,29.88999938964844,29.21999931335449,29.270000457763672,4553700.0,0.018398603105969302,1.1612942920955627,3.444432670707365,66.99268863899007,64.29174561075025,-1.0246391459166695,-1.4496980069347316,-1.9327263328931998,-3.347082853996131,7.9089934317859765,0.6700000762939524,0.6910603842233023,1.3029994010925314,0.13117062057350282,2.47482818161156,0.7170850108330171,1.8889137913520457,-1.4399986267089915,100.0,39.54089463517229,0.5859143902595152,1,-0.9200000762939453,-1.8199996948242223,-2.259999275207523,-3.1049995422363317,3.5200004577636683,2,0.08598192530289128,1.2272786384956174,29.35000038146973,4.214269657563533,28.96999931335449,3.571444141689489,29.229999542236328,0.08598192530289128
6414,2012-01-19,30.239999771118164,30.28000068664551,29.8799991607666,29.90999984741211,4303100.0,0.011709614875098806,-1.0512830544864296,0.5322588584191098,78.03034134372942,65.64427276141492,-1.1928125104068705,-1.6703255069138763,-2.3152845666092645,-3.632906034363483,8.446164911939064,0.4000015258789098,0.7827883989657565,1.5164998054504402,0.24143921202279373,2.7915603988780866,0.878969508736617,2.1540301021642634,-1.5307992553710967,97.81415753032718,34.00859830076528,0.6375302967138236,1,-1.0299997329711879,-1.9749994277954102,-2.609999656677246,-3.4549999237060547,3.030000686645508,3,0.08664024004840498,1.1612942920955627,29.88999938964844,1.2272786384956174,29.35000038146973,4.214269657563533,28.96999931335449,0.08664024004840498
6415,2012-01-20,30.5,30.54999923706055,30.18000030517578,30.28000068664551,4091200.0,0.008597891231803434,1.3125093132901104,0.6666647400514298,77.86264061862248,66.76597716124388,-1.2696608900557038,-1.8636321519083197,-2.609683597433797,-3.8372636247370764,8.935706045319963,0.3699989318847692,0.8086939248766889,1.6735000610351562,0.18065020715396685,3.1663499149163457,0.9270751340945615,2.419924987975751,-1.4766394500732432,97.61908221950131,31.657767745369227,0.7464249269405941,1,-1.005000114440918,-2.1000003814697266,-2.7024998664855957,-3.7150001525878906,2.770000457763672,4,0.07377049180327866,-1.0512830544864296,30.239999771118164,1.1612942920955627,29.88999938964844,1.2272786384956174,29.35000038146973,0.07377049180327866
6416,2012-01-23,30.229999542236328,30.78000068664551,29.979999542236328,30.32999992370605,5378200.0,-0.008852474025038415,-1.6666687859415898,-0.45454860719765383,73.557703770135,69.00234916473822,-0.8526017812382527,-1.492139689373552,-2.394047559850229,-3.5282734713381814,9.979722624964795,0.8000011444091832,0.8518136988440794,1.2904995918273912,-0.26997881137511115,2.8509779950298935,0.51026039022614,2.0707387934286423,-0.9013112548828133,69.27369479880132,0.14416093415057674,0.7802392016012508,1,-0.6149988174438477,-1.7149991989135742,-2.362499713897705,-3.4449996948242188,2.6599998474121165,0,0.07641420470627391,1.3125093132901104,30.5,-1.0512830544864296,30.239999771118164,1.1612942920955627,29.88999938964844,0.07641420470627391
6417,2012-01-24,30.95000076293945,31.0,30.07999992370605,30.170000076293945,4715800.0,0.023817440675020896,1.0909112583527942,-7.799977111903959,75.98255566503617,69.92919514342363,-1.3334526281219148,-2.0776618442290484,-3.0857308599282085,-4.199433235481315,11.152400499709245,0.9200000762939489,0.8659827253021533,1.8575007438659625,0.13831043919139674,3.5766910485405283,0.9979055915286779,2.717095896203247,-1.3310499957275361,97.19105518128893,25.705374327343094,0.8595951523372833,1,-1.225000381469723,-2.255001068115231,-3.242500782012936,-4.16500091552734,2.149997711181637,1,0.04458807864611436,-1.6666687859415898,30.229999542236328,1.3125093132901104,30.5,-1.0512830544864296,30.239999771118164,0.04458807864611436
6418,2012-01-25,31.34000015258789,31.399999618530273,30.51000022888184,30.59000015258789,5459800.0,0.01260094927414146,1.0459781202727212,0.9615376150827172,82.6923131786017,72.3333096072137,-1.5510827621749215,-2.347821130832834,-3.440684776331487,-4.538625838285398,12.465303601340047,0.889999389648434,0.8628278987262306,2.0950001716613755,0.14935456298519512,4.040645780337556,1.1221773673232853,3.0678229759994657,-1.4448395388183606,96.05266790309668,18.81321190632002,0.9728228043380905,1,-1.4149999618530273,-1.9400005340576172,-4.035000324249268,-4.555000305175781,2.3899993896484375,2,0.05201024442179647,1.0909112583527942,30.95000076293945,-1.6666687859415898,30.229999542236328,1.3125093132901104,30.5,0.05201024442179647
6419,2012-01-26,31.18000030517578,31.770000457763672,31.0,31.149999618530273,4287800.0,-0.005105291851726368,-3.6666705198971186,0.04000091552734375,79.09483963470986,73.62162085418595,-1.228707099917031,-2.0835737304108157,-3.2596712622816604,-4.320729245865703,13.516987878308347,0.7700004577636719,1.0027997512288884,1.8010003089904778,-0.2921655715103597,3.8941661894913153,0.7544173687400608,2.847583249240895,-1.1000003814697301,67.03911447921949,-13.258857168116151,1.0465829402504183,1,-1.0699996948242188,-1.5950002670288086,-3.687500476837158,-3.9700002670288086,2.0400009155273438,3,0.07152018987845077,1.0459781202727212,31.34000015258789,1.0909112583527942,30.95000076293945,-1.6666687859415898,30.229999542236328,0.07152018987845077
6420,2012-01-27,31.04999923706055,31.209999084472656,30.309999465942386,30.46999931335449,4291000.0,-0.004169373535690801,-1.000000000000008,19.332888295505356,75.71743455332062,74.89180919175047,-0.9089781414933213,-1.8076109113580507,-3.103608672787775,-4.123099957813633,14.476874681021018,0.8999996185302699,1.0179287901278684,1.519499301910404,-0.5979815873633996,3.6369801911842075,0.46075885727350396,2.578239746547304,0.7200012207031214,59.77648869017448,-20.910087919672527,1.0587404446369015,1,-0.6699991226196325,-1.4649991989135778,-3.5574994087219274,-3.4649991989135778,0.9400005340576136,4,0.07149762561196393,-3.6666705198971186,31.18000030517578,1.0459781202727212,31.34000015258789,1.0909112583527942,30.95000076293945,0.07149762561196393
6421,2012-01-30,31.0,31.1299991607666,30.54999923706055,30.690000534057614,5184400.0,-0.001610281426379978,1.0350953510706167,0.5344819081381311,78.13210231901367,76.451402191351,-0.6042883100539598,-1.629284890776809,-3.0350062848325052,-3.99853014035498,15.488634959299752,0.5799999237060511,1.0818806418536298,1.3350000381469727,-0.7977372272215106,3.467737303515456,0.268631405462731,2.4013686708312143,0.7700004577636719,54.437857133989596,-28.823200001136257,1.066368632684242,1,-0.505000114440918,-1.4149999618530273,-3.507500171661377,-3.1449995040893555,1.4099998474121094,0,0.07322582121818288,-1.000000000000008,31.04999923706055,-3.6666705198971186,31.18000030517578,1.0459781202727212,31.34000015258789,0.07322582121818288
6422,2012-01-31,30.95000076293945,31.25,30.85000038146973,31.18000030517578,3753600.0,-0.0016128786148564833,1.1621663419009427,-0.7419352853952247,73.2095462534516,77.14216414851339,-0.3391236157248798,-1.4421520791157398,-2.9688580418359223,-3.898402754239843,16.400478908369482,0.3999996185302699,1.138067351066443,1.1510007858276339,-0.9492138656221201,3.251215437277388,0.1008934601027569,2.201108111552511,0.7907996749877952,43.835675494897465,-37.155423759465144,1.050107325724877,1,-0.12500095367431285,-1.215000152587887,-3.4575009346008265,-2.91500091552734,2.0999984741211044,1,0.06268169883317132,1.0350953510706167,31.0,-1.000000000000008,31.04999923706055,-3.6666705198971186,31.18000030517578,0.06268169883317132
6423,2012-02-01,31.239999771118164,31.5,31.09000015258789,31.20000076293945,4654400.0,0.009369919257836257,-2.1538422037193268,-0.17390907733900735,74.36547989901695,76.73495732132312,-0.4665491805534572,-1.6041087193326646,-3.2116030275153378,-4.131128564832363,17.074597818680154,0.5499992370605504,1.2452351009223186,1.307499790191649,-0.8031935958720737,3.4181931762553717,0.2521530971597876,2.3628464832235103,0.47218464736938515,63.698607767084056,-14.906472286606558,1.0553466930318616,2,-0.36499977111816406,-1.3899993896484375,-3.747499942779541,-3.2049999237060547,2.3999996185302805,2,0.059539011415823406,1.1621663419009427,30.95000076293945,1.0350953510706167,31.0,-1.000000000000008,31.04999923706055,0.059539011415823406
6424,2012-02-02,31.290000915527344,31.68000030517578,31.209999084472656,31.239999771118164,3803900.0,0.001600548808435187,-7.545281154092903,1.25005960612263,76.41026368350927,76.57358210631052,-0.39330452986076025,-1.4936249500396208,-3.1963535090404704,-4.117395800482324,18.4193837853389,0.470001220703125,1.341486163337045,1.2070009231567376,-0.8357230584202568,3.249724904733732,0.18563893236823859,2.2283629139452366,0.3941398039093009,71.53290870488316,-6.373800976392616,1.0213619907884979,2,-0.41500091552734375,-1.4400005340576172,-3.83250093460083,-3.2550010681152344,2.270000457763672,3,0.07798013919194746,-2.1538422037193268,31.239999771118164,1.1621663419009427,30.95000076293945,1.0350953510706167,31.0,0.07798013919194746
6425,2012-02-03,31.85000038146973,32.169998168945305,31.60000038146973,31.70000076293945,4588200.0,0.017897074130940327,-2.2571266641598737,2.9999237078010195,84.28572077329346,77.76558399555036,-0.8288280453821066,-1.884844326752436,-3.665518848561934,-4.618699574072625,19.960341493479927,0.8799972534179616,1.4029975004208595,1.5985003471374561,-0.4434420025536632,3.6404426968285755,0.5775291722918965,2.619471521983016,-1.5400009155273438,80.24703713209982,-0.9639421760615505,1.0209711748455605,2,-0.7250013351440536,-1.8000011444091868,-4.392500400543216,-3.8150005340576207,2.370000839233395,4,0.04301415456278801,-7.545281154092903,31.290000915527344,-2.1538422037193268,31.239999771118164,1.1621663419009427,30.95000076293945,0.04301415456278801
6426,2012-02-06,31.86000061035156,32.34999847412109,31.520000457763672,31.61000061035156,4536300.0,0.00031397892502527114,-2.8604531502280253,1.6666709052298843,82.76762766163526,78.51948088406137,-0.6518457612908755,-1.7365772095905747,-3.5730245928398396,-4.569030719214098,21.45208585397834,0.8299980163574148,1.3961261416967297,1.4515005111694315,-0.5774509885951851,3.480452010934048,0.4370247612871232,2.4659762610517397,-1.512801170349114,67.33343421101152,-12.55633018429532,1.0144757498823083,2,-0.5300016403198207,-1.6950016021728516,-4.367500782012936,-3.7700004577636683,1.909999847412113,0,0.004080325118523964,-2.2571266641598737,31.85000038146973,-7.545281154092903,31.290000915527344,-2.1538422037193268,31.239999771118164,0.004080325118523964
6427,2012-02-07,32.279998779296875,32.400001525878906,31.70000076293945,31.739999771118164,3404200.0,0.013182616475181597,-1.258077814044907,2.1599960327148438,82.2102423104526,78.46591745426703,-0.9648029084402054,-1.9618134282441417,-3.870961877969254,-4.935572708273519,22.994822800225652,0.7000007629394567,1.3883571376642223,1.683998775482177,-0.3067526233573332,3.6747501743216873,0.6886230760624237,2.6793744749019304,-1.8526873779296835,90.83949459682187,12.936135547679129,0.9953756994197542,2,-0.9249982833862305,-2.05999755859375,-4.534998893737793,-4.189998626708984,1.8899993896484304,1,0.0040272947035739914,-2.8604531502280253,31.86000061035156,-2.2571266641598737,31.85000038146973,-7.545281154092903,31.290000915527344,0.0040272947035739914
6428,2012-02-08,32.09999847412109,32.389999389648445,31.93000030517578,32.200000762939446,3607700.0,-0.005576217843330067,-1.0909114553983468,-0.18518976387686983,76.27117548204997,78.15217699286038,-0.7438873284952834,-1.6373613074302824,-3.5649294862453758,-4.708368401794772,24.057008604989093,0.45999908447266336,1.4190669288203317,1.358998584747308,-0.6260710048496847,3.3440681743443044,0.3664637899488099,2.351533379545806,-1.5543256652831907,74.7897112376257,-0.5704841610033071,0.9925347947984977,2,-0.7449979782104421,-1.8799972534179616,-4.397498607635491,-4.009998321533196,1.720001220703132,2,0.029595040750713952,-1.258077814044907,32.279998779296875,-2.8604531502280253,31.86000061035156,-2.2571266641598737,31.85000038146973,0.029595040750713952
6429,2012-02-09,32.650001525878906,32.689998626708984,32.09000015258789,32.09000015258789,4711900.0,0.017134052271099875,-1.1428464383757604,-5.599885561701316,78.06789161882512,78.41333888902756,-1.1884168080746953,-2.029132258970378,-4.005378846518244,-5.197909691666329,25.22925136751527,0.5999984741210938,1.3905911179429715,1.7425015449523933,-0.2985498427477751,3.783552932652558,0.7219758511023109,2.7630272388024757,-1.9930689940185502,96.58143902343596,23.043905913467427,1.020525693850083,2,-1.0300025939941406,-2.285001754760742,-4.865001678466797,-4.560001373291016,1.8599967956542898,3,0.030321525804060112,-1.0909114553983468,32.09999847412109,-1.258077814044907,32.279998779296875,-2.8604531502280253,31.86000061035156,0.030321525804060112
6430,2012-02-10,32.209999084472656,32.459999084472656,32.049999237060554,32.279998779296875,2819800.0,-0.01347633754496147,-1.1025666105873089,-0.12499914850716276,74.74997067454261,78.03754648408632,-0.6331462813741169,-1.4276238073992822,-3.4409459271454423,-4.695398474176596,26.628288015681466,0.6000022888183523,1.2817388008522954,1.1534991264343262,-0.8053650704491346,3.1123633233177905,0.17406702799259222,2.1329312248760566,-1.3904212650244112,58.97433389412732,-14.47867548596502,0.9794320984417317,2,-0.4399995803833008,-1.8400001525878906,-4.369998931884766,-4.119998931884766,0.9500007629394531,4,0.041912521800385516,-1.1428464383757604,32.650001525878906,-1.0909114553983468,32.09999847412109,-1.258077814044907,32.279998779296875,0.041912521800385516
6431,2012-02-13,32.34999847412109,32.650001525878906,32.0,32.419998168945305,3260800.0,0.00434645742402151,1.4528062876966046,1.0,70.46779092347951,77.73290700297831,-0.6274980161967108,-1.37174898772545,-3.495843752563836,-4.7613810759299255,28.71487874390835,0.6500015258789062,1.2103733326632025,1.1244985580444258,-0.6510601370208491,2.9000572531097006,0.23671921051178657,2.0122779055770614,-1.380786990091984,65.65647613689724,-4.595801920820875,0.8877793475326373,2,-0.45999908447264914,-1.9349994659423757,-4.434998035430901,-4.14999866485595,1.210002899169929,0,0.057805342651808145,-1.1025666105873089,32.209999084472656,-1.1428464383757604,32.650001525878906,-1.0909114553983468,32.09999847412109,0.057805342651808145
6432,2012-02-14,32.439998626708984,32.439998626708984,32.060001373291016,32.200000762939446,4953200.0,0.0027820759453789368,2.166671964904473,-3.428555858310728,67.62816515668354,76.98431647605237,-0.5407842972111254,-1.2842277814975276,-3.4889152813401765,-4.780081448257096,30.55837100590766,0.37999725341796875,1.176834418346818,1.059998798370362,-0.5592924945782514,2.679290091318979,0.2503531518960571,1.8696444448446705,-1.3331241712654922,67.10519050941379,0.11167623977932806,0.8096456464743083,2,-0.48999977111816406,-1.8749990463256836,-4.389998435974121,-4.239998817443848,1.2700004577636719,1,0.0409988251343405,1.4528062876966046,32.34999847412109,-1.1025666105873089,32.209999084472656,-1.1428464383757604,32.650001525878906,0.0409988251343405
6433,2012-02-15,32.459999084472656,32.650001525878906,32.34999847412109,32.490001678466804,3311500.0,0.0006165369485313654,-1.399987793154932,-0.12501192103508965,71.476465392542,76.4361166659449,-0.41295527127854115,-1.1613619171080813,-3.4087891516962046,-4.718681029581674,32.11295097315697,0.3000030517578196,1.1439401881855993,0.951499271392823,-0.5751791008722407,2.47817764365789,0.18816008526029293,1.7148384575253566,-1.2264746953279264,66.66666666666666,-0.3078160208870031,0.7633391861325335,2,-0.3549995422363281,-1.8899993896484375,-4.409998893737793,-4.2599992752075195,1.3500022888183594,2,0.052680195092507986,2.166671964904473,32.439998626708984,1.4528062876966046,32.34999847412109,-1.1025666105873089,32.209999084472656,0.052680195092507986
6434,2012-02-16,32.860000610351555,32.90999984741211,32.450000762939446,32.450000762939446,3085700.0,0.012322906258806388,-1.243898808139299,-13.665479974567647,77.84614228921444,75.72060794549166,-0.6334455676046531,-1.4282421834631478,-3.7277419564414984,-5.043230561786395,33.42897272027303,0.45999908447266336,1.1768596945388055,1.2205007553100522,-0.2974819349257558,2.7384834455458638,0.46150941019214997,1.979492100427958,-1.5099582822016835,94.50557742369479,25.5209275064378,0.758991345117905,2,-0.6450004577636648,-2.180000305175774,-4.640000343322747,-4.660000801086419,1.5400009155273509,3,0.02921482247843432,-1.399987793154932,32.459999084472656,2.166671964904473,32.439998626708984,1.4528062876966046,32.34999847412109,0.02921482247843432
6435,2012-02-17,32.75,33.049999237060554,32.75,32.959999084472656,3686400.0,-0.0033475535090801145,-1.8571480472298587,-0.5121930795783363,76.43500388383971,75.01698308129215,-0.4272882670597937,-1.2026973126611935,-3.537911664062296,-4.861643389582117,34.59279105836387,0.299999237060554,1.1838024569838126,0.9980001449584961,-0.4977422357324741,2.49374252564947,0.250128954613011,1.7458713353039812,-1.2439619199239047,71.42862332925174,0.5789553909685026,0.7478711903454865,2,-0.375,-2.0,-4.497500419616699,-4.550000190734863,1.8800010681152344,4,0.053740406764372306,-1.243898808139299,32.860000610351555,-1.399987793154932,32.459999084472656,2.166671964904473,32.439998626708984,0.053740406764372306
6436,2012-02-21,32.540000915527344,33.060001373291016,32.470001220703125,32.740001678466804,3655400.0,-0.006412185785424573,-2.4705875753121878,0.9523887375113872,72.91063177671194,73.98369302198765,-0.12369515791152708,-0.8545801889080344,-3.245653447241505,-4.587417995597008,35.352904572807006,0.5900001525878906,1.1806215155723372,0.6725009918212876,-0.6780989085382956,2.0231008921808744,-0.002798958358503967,1.3478009420010792,-0.8486874966131133,47.99995422363281,-25.18174757972548,0.6752999501797933,2,-0.04500007629394531,-1.7849998474121094,-4.232501029968262,-4.340001106262207,1.9199981689453125,1,0.019053439288285734,-1.8571480472298587,32.75,-1.243898808139299,32.860000610351555,-1.399987793154932,32.459999084472656,0.019053439288285734
6437,2012-02-22,32.330001831054695,32.889999389648445,32.240001678466804,32.450000762939446,3389700.0,-0.006453567257659221,-3.333329094770242,0.5999923706344801,66.07670230608805,72.8509737802141,0.1052063472195286,-0.5648543267675805,-2.938665184157067,-4.3065764992120705,35.7559613602172,0.6499977111816406,1.0828954440461835,0.3935018539428796,-0.8995120539431909,1.6865157618289501,-0.2530051000001521,1.0400088078859149,-0.44707209852771257,10.975632449129693,-60.786396339346155,0.6465069539430344,2,0.1999988555908132,-1.3050012588501048,-4.022501945495613,-4.130002021789558,2.1499977111816335,2,0.038045142980933644,-2.4705875753121878,32.540000915527344,-1.8571480472298587,32.75,-1.243898808139299,32.860000610351555,0.038045142980933644
6438,2012-02-23,32.970001220703125,33.009998321533196,32.09999847412109,32.209999084472656,3119200.0,0.019795835242844895,1.1666757493188378,-6.3334075086633685,71.10551367059837,72.07737623041113,-0.44522513799683594,-1.1346510254345077,-3.493515924106788,-4.869376634314804,35.70865611896442,0.9099998474121094,1.0237552068649762,0.9520011901855483,-0.38735617293437485,2.291358553305475,0.28232250862558317,1.6216798717455099,-0.922281458469179,90.62501241759689,18.05598830602979,0.6696786815599632,2,-0.4400005340576172,-1.830000877380371,-4.657501220703125,-4.770001411437988,1.3400001525878906,3,0.022444581024305688,-3.333329094770242,32.330001831054695,-2.4705875753121878,32.540000915527344,-1.8571480472298587,32.75,0.022444581024305688
6439,2012-02-24,33.40999984741211,33.5,32.860000610351555,32.90999984741211,3481200.0,0.013345423427909786,-1.1333367241839438,0.6578928876173267,70.20723378791784,71.57262768745282,-0.8561098913112488,-1.4746223402122176,-3.8205428000250485,-5.215740636769645,35.54404080977952,0.6399993896484446,0.952882085324525,1.2804998397827134,-0.1342864559133332,2.6952861354787565,0.5731066919346901,1.9878929876307367,-1.3100013732910227,93.57142467888463,21.065910100869388,0.707393147848022,2,-0.6599998474121094,-1.7200002670288086,-4.890000343322754,-5.210000038146973,1.2900009155273366,4,0.011972509060334202,1.1666757493188378,32.970001220703125,-3.333329094770242,32.330001831054695,-2.4705875753121878,32.540000915527344,0.011972509060334202
6440,2012-02-27,33.27000045776367,33.5,33.09000015258789,33.18000030517578,3204400.0,-0.004190343917624406,-2.0370307577106206,0.18000030517578125,67.66916358734372,71.26166909454884,-0.6145648867985685,-1.2224543077442718,-3.5539740758094176,-4.967440012388252,36.52357911231761,0.4099998474121094,0.9272040525688254,1.0295003890991197,-0.37700295263175576,2.436003730829995,0.3262487182336855,1.7327520599645574,-1.1700019836425852,83.5714791745005,9.981633337826935,0.7032516708654377,2,-0.48999977111816406,-1.5300006866455078,-4.532500267028809,-5.070000648498535,1.0400009155273438,0,0.033964564249097995,-1.1333367241839438,33.40999984741211,1.1666757493188378,32.970001220703125,-3.333329094770242,32.330001831054695,0.033964564249097995
6441,2012-02-28,33.27000045776367,33.439998626708984,32.97999954223633,33.360000610351555,4147800.0,0.0,2.6800488288700692,-0.9999999999999211,63.86555609576275,70.84360142111319,-0.5256122999474897,-1.1000732471312986,-3.4096433549662883,-4.870493669097328,37.462520713987786,0.45999908447265625,0.8432840437973894,0.9160003662109375,-0.43424958069451236,2.2662503131163874,0.24087539275821257,1.5911253396636624,-0.9460017395019591,83.5714791745005,11.661132213158567,0.6751249734527257,2,-0.470001220703125,-1.5300006866455078,-4.322500705718994,-5.070000648498535,0.18999862670898438,1,0.04087768535134484,-2.0370307577106206,33.27000045776367,-1.1333367241839438,33.40999984741211,1.1666757493188378,32.970001220703125,0.04087768535134484
6442,2012-02-29,32.889999389648445,33.439998626708984,32.860000610351555,33.209999084472656,4103100.0,-0.011421733179644455,-2.052643202762587,3.5555461365661323,60.47745384929865,69.6214890274195,-0.08388743406713672,-0.5979368546366217,-2.8848171052773424,-4.40499069237638,38.230882702358684,0.579998016357429,0.7935637135920892,0.43899936676026385,-0.7564289656392802,1.6344276991598115,-0.15871479943950817,1.0367135329600359,-0.377840466308605,56.42857532111615,-14.493060968898853,0.5977141661997734,2,-0.09000015258789773,-1.0999994277954173,-3.8249988555908274,-4.639999389648445,0.700000762939446,2,0.04773486542898331,2.6800488288700692,33.27000045776367,-2.0370307577106206,33.27000045776367,-1.1333367241839438,33.40999984741211,0.04773486542898331
6443,2012-03-01,33.09999847412109,33.290000915527344,32.77000045776367,32.860000610351555,2898900.0,0.0063848917108444425,-1.4762034514078948,-0.7499940395298548,56.55972169394786,67.25633118350099,-0.21630192499795697,-0.697190072436193,-3.0006588557762868,-4.537777342126937,38.717676948913805,0.5200004577636719,0.7766175979125691,0.5559985160827594,-0.526851513500354,1.6388485456658692,0.014573501291202717,1.097423530874316,-0.42978497851562025,45.20523606720045,-21.542370122257303,0.5414250147915554,3,-0.29999923706053977,-1.1949987411498952,-3.889998435974114,-4.7399988174438406,0.12000274658203836,3,0.04169187709160105,-2.052643202762587,32.889999389648445,2.6800488288700692,33.27000045776367,-2.0370307577106206,33.27000045776367,0.04169187709160105
6444,2012-03-02,33.72999954223633,33.830001831054695,32.90999984741211,33.0,4979600.0,0.01903326577515707,-1.0219827206760974,3.0416918332962455,70.99448765544658,66.65182938034619,-0.7933441162883952,-1.1963577963438397,-3.504996419432107,-5.085320328901659,39.29429303757724,0.9200019836425852,0.7908054640732161,1.0639996528625488,0.027194678420634943,2.100804627304459,0.5455971656415954,1.5824021400835022,-0.9599990844726562,90.56583403209319,21.891672484227684,0.5184024872209556,3,-0.7649993896484375,-1.6599988937377859,-4.06749963760376,-5.170000076293945,-1.1199989318847727,4,0.017195429556066788,-1.4762034514078948,33.09999847412109,-2.052643202762587,32.889999389648445,2.6800488288700692,33.27000045776367,0.017195429556066788
6445,2012-03-05,33.220001220703125,33.610000610351555,33.040000915527344,33.560001373291016,3307800.0,-0.015120021596637945,1.5909157902950846,-0.4657539257439971,60.9022958944659,65.3175698378744,-0.23430454278607016,-0.6097206208501973,-2.902651185713303,-4.502656634737605,39.456130408922405,0.6899986267089844,0.7845808956668279,0.4855012893676758,-0.504267295985315,1.4752698747206665,-0.009383003308819582,0.9803855820441711,-0.4500007629394531,42.4528471639919,-25.504087512093257,0.4948842926764956,3,-0.2550010681152344,-1.1500005722045827,-3.3725008964538574,-4.475001335144043,-0.21000289916992898,0,0.044551459598200394,-1.0219827206760974,33.72999954223633,-1.4762034514078948,33.09999847412109,-2.052643202762587,32.889999389648445,0.044551459598200394
6446,2012-03-06,31.989999771118164,33.09999847412109,31.899999618530273,32.799999237060554,7675000.0,-0.037025930294620424,-1.4242406727740227,2.382350301248773,45.614045524292266,63.04394130656376,1.0163552611948248,0.664593451363281,-1.577539692700693,-3.207681868411335,38.64319885570232,1.3200016021728516,0.6849501051974656,-0.7510001182556181,-1.7180341335167881,0.21603389700554843,-1.2345171258861996,-0.2674831106250366,1.8400020599365305,4.663214995498448,-60.782410693677946,0.48351700763058386,3,0.8750009536743164,0.20000076293946023,-2.0074996948242188,-3.244999885559082,1.55999946594239,1,0.07252271393472909,1.5909157902950846,33.220001220703125,-1.0219827206760974,33.72999954223633,-1.4762034514078948,33.09999847412109,0.07252271393472909
6447,2012-03-07,32.40999984741211,32.560001373291016,31.959999084472656,32.130001068115234,3326400.0,0.013129105323506085,1.0689668780089974,-0.3456777332206161,49.54792723239168,60.648653924540795,0.6804531896598505,0.26860353921409796,-1.8930092936956022,-3.560245396177791,37.74287581117878,0.6000022888183594,0.6029151088072098,-0.33750009536743164,-1.2931678670927482,0.6181676763578849,-0.8153339812300899,0.14033379049522665,1.3814019393920987,26.424852032410957,-37.260792589697175,0.4778338858626589,3,0.4550008773803711,-0.06999874114989524,-2.369999885559082,-3.6649999618530273,0.7700004577636719,2,0.03239738481962351,-1.4242406727740227,31.989999771118164,1.5909157902950846,33.220001220703125,-1.0219827206760974,33.72999954223633,0.03239738481962351
6448,2012-03-08,33.049999237060554,33.150001525878906,32.669998168945305,32.68000030517578,3198700.0,0.019746972930009044,-1.4615354519400467,1.3214305177111971,51.64643619799428,58.58634308121596,0.05922279170585654,-0.3126022628198015,-2.43178138489246,-4.127124672230348,37.08198645529276,0.7400016784667969,0.5609920300712545,0.25499925613404173,-0.6586748566470249,1.1686733689151083,-0.20183780025649156,0.711836312524575,0.7035745063781746,59.58540415485296,-0.1933931411672276,0.45683705639053385,3,-0.1849985122680735,-0.5899982452392649,-2.7699990272522044,-4.304999351501472,-0.20000076293946734,3,0.01633890856256981,1.0689668780089974,32.40999984741211,-1.4242406727740227,31.989999771118164,1.5909157902950846,33.220001220703125,0.01633890856256981
6449,2012-03-09,33.639999389648445,33.650001525878906,33.080001831054695,33.189998626708984,2910700.0,0.017851744817176662,1.4255046303435324,1.2162217892012783,57.11999946289038,57.41421373405448,-0.5528600691096415,-0.869195532678873,-2.9183812320155837,-4.655958383146995,36.323441061446374,0.6000022888183523,0.5842973854422411,0.7954995155334572,-0.1895782517413096,1.780577282808224,0.30296063189607736,1.288038399170837,0.07650287129211364,99.42844998119942,39.42451716173787,0.4925388836373831,3,-0.7749986648559641,-1.1199989318847727,-3.2774991989135813,-4.894999504089363,0.20000076293944602,4,-0.01248508253762215,-1.4615354519400467,33.049999237060554,1.0689668780089974,32.40999984741211,-1.4242406727740227,31.989999771118164,-0.01248508253762215
6450,2012-03-12,33.560001373291016,33.84999847412109,33.27000045776367,33.5,2487300.0,-0.0023780623605493822,-1.2307596376040515,0.13333615903021873,58.333343721950754,56.799523470297586,-0.4776269325857072,-0.7197763368891259,-2.7183064164569366,-4.505536865985203,35.688820841218835,0.5799980163574148,0.5247214483619018,0.6480013847351103,-0.3390220320697992,1.6350248015400197,0.15448967633265198,1.1415130931375685,-1.6600017547607422,85.12834507576123,22.630850611248867,0.493511708402455,3,-0.685002326965332,-0.8750019073486328,-3.1975011825561523,-4.815001487731934,-0.17000198364257102,0,-0.02830753051445123,1.4255046303435324,33.639999389648445,-1.4615354519400467,33.049999237060554,1.0689668780089974,32.40999984741211,-0.02830753051445123
6451,2012-03-13,34.220001220703125,34.220001220703125,33.419998168945305,33.790000915527344,3425700.0,0.019666264016823698,2.720941785986797,7.166507724585161,64.38356601839993,57.233535933531066,-1.1048884362209819,-1.2991027897065521,-3.2574334504409883,-5.098863317033334,34.98052544034644,0.8000030517578196,0.45429987374877356,1.214501094818118,0.1049541671099945,2.324048022526238,0.6597276309640563,1.7692745586721799,-2.281001625061034,100.0,29.70536420707613,0.55477346385406,3,-1.1600008010864258,-1.3500003814697266,-3.632502079010017,-5.27500247955323,-1.3199996948242188,1,-0.035359522384758924,-1.2307596376040515,33.560001373291016,1.4255046303435324,33.639999389648445,-1.4615354519400467,33.049999237060554,-0.035359522384758924
6452,2012-03-14,33.77000045776367,34.240001678466804,33.65999984741211,34.240001678466804,3607000.0,-0.013150226384772923,1.4680864878903523,-1.0930253189262245,56.26958919639004,57.20129898935797,-0.5776815662915453,-0.7845784988337812,-2.6880073018155883,-4.5723133223251935,34.241174678685795,0.5800018310546946,0.39083571394597527,0.6980002403259249,-0.42814099565860175,1.824141476310455,0.13492962233365802,1.2610708583181918,-1.7397607971191391,70.06368343428878,2.2440115051211365,0.5630706179922645,3,-0.6999998092651367,-0.7999992370605469,-3.0225014686584473,-4.735001564025886,-0.7099990844726562,2,-0.006514694039707614,2.720941785986797,34.220001220703125,-1.2307596376040515,33.560001373291016,1.4255046303435324,33.639999389648445,-0.006514694039707614
6453,2012-03-15,34.169998168945305,34.200000762939446,33.630001068115234,33.860000610351555,3685800.0,0.011844764754501913,2.0810565601995616,-0.6595675605480064,55.993681076683835,55.53454270282878,-0.9051213698175005,-1.1066366647976906,-2.971140677948817,-4.893616712037236,33.241126891752955,0.5699996948242116,0.36236882356647016,1.0124979972839299,-0.17593495301098727,2.2009309475788505,0.41828152213646774,1.606714472431392,-2.0071727872314398,93.96521390259902,28.18835933019119,0.59421647514746,3,-1.0999975204467702,-1.0999975204467702,-3.3824973106384206,-5.109997749328606,-1.5499992370605327,3,-0.02897272217793867,1.4680864878903523,33.77000045776367,2.720941785986797,34.220001220703125,-1.2307596376040515,33.560001373291016,-0.02897272217793867
6454,2012-03-16,33.81999969482422,34.150001525878906,33.65999984741211,34.060001373291016,5093300.0,-0.010242859024767959,1.3333303058101198,-0.7742050600511912,54.19847039268697,54.78967320263112,-0.6045932426102638,-0.7178335675073697,-2.496586427054229,-4.485640130682555,31.951871832198027,0.509998321533196,0.3686585730560523,0.614499568939209,-0.6005889818299295,1.8295881197083474,0.006955293554639752,1.2220438443237782,-1.5325437353051754,56.70088091867191,-6.543136579001782,0.6075442753845691,3,-0.7499990463256836,-0.7499990463256836,-3.032498836517334,-4.7599992752075195,-1.4199981689453125,4,-0.028681290048964136,2.0810565601995616,34.169998168945305,1.4680864878903523,33.77000045776367,2.720941785986797,34.220001220703125,-0.028681290048964136
6455,2012-03-19,34.509998321533196,34.549999237060554,33.560001373291016,34.080001831054695,6819300.0,0.020402088496014104,2.882357341072377,-1.791639513629441,58.563528197432845,56.22850461075785,-1.220735761433005,-1.337806994845245,-3.0578909096935796,-5.127430194823013,30.625685557223093,0.9899978637695384,0.4017332733899863,1.2164982795715247,-0.10955215669055463,2.542548715833604,0.553473061440485,1.8795234977025643,-2.1053896188772896,96.46009931706735,34.30902971278584,0.6630252181310389,3,-1.2549991607665945,-1.2849988937377859,-3.517498970031731,-5.304999351501458,-1.3799972534179616,0,-0.019414610302291635,1.3333303058101198,33.81999969482422,2.0810565601995616,34.169998168945305,1.4680864878903523,33.77000045776367,-0.019414610302291635
6456,2012-03-20,33.15999984741211,33.939998626708984,32.880001068115234,33.380001068115234,16394100.0,-0.03911905360130741,-1.717946711530185,-0.5116349216206555,51.644340674658444,56.46143943767638,0.3494265368905971,0.06431951210448972,-1.5999690909410162,-3.730995402409384,29.443747035595113,1.6299972534179616,0.28787457868988753,-0.1645001411437974,-1.444573148297522,1.115572866009927,-0.8045366447206561,0.4755363624330613,-0.583759902003834,16.766412353236714,-44.20381912832778,0.6400365035768618,3,0.4499988555908203,0.06499958038330078,-2.090000629425049,-3.8450002670288086,0.09999847412108664,1,0.0069360537784888265,2.882357341072377,34.509998321533196,1.3333303058101198,33.81999969482422,2.0810565601995616,34.169998168945305,0.0069360537784888265
6457,2012-03-21,33.560001373291016,33.830001831054695,33.09999847412109,33.09999847412109,5680100.0,0.012062772247271925,-2.173907635151348,-2.090910667221561,52.738114484597745,56.58273702507677,0.14495091836575114,-0.25171431695576985,-1.879048913197984,-4.081124489394455,28.745613532981018,0.730003356933608,0.258268836393043,0.17400140762329386,-1.020201886852547,1.3682047020991348,-0.4231002396146266,0.7711030548612143,-0.8258606845505554,40.71862579377753,-21.32682170474896,0.5971016472379218,3,0.154998779296875,-0.33500194549560547,-2.4075021743774414,-4.245001792907715,0.02000045776367898,2,-0.01966626401682381,-1.717946711530185,33.15999984741211,2.882357341072377,34.509998321533196,1.3333303058101198,33.81999969482422,-0.01966626401682381
6458,2012-03-22,33.709999084472656,33.799999237060554,33.220001220703125,33.310001373291016,5121700.0,0.004469538290931663,-1.0000000000000244,0.8695547612926632,49.87373433299072,55.77759645508792,0.10998586808092625,-0.36199014793349704,-1.925488200264887,-4.188333817246104,28.33455320995902,0.579998016357429,0.4146239405669405,0.2869992256164551,-0.8987599402041084,1.4727583914370186,-0.3058803572938231,0.8798788085267333,-0.8305897118665868,49.700534515053015,-8.376348043327212,0.5928795829102815,3,0.005001068115234375,-0.4849996566772461,-2.4524998664855957,-4.239999771118164,-0.15999984741210227,3,-0.019282044759266648,-2.173907635151348,33.560001373291016,-1.717946711530185,33.15999984741211,2.882357341072377,34.509998321533196,-0.019282044759266648
6459,2012-03-23,33.810001373291016,33.84000015258789,33.5,33.709999084472656,3253200.0,0.002966546767556144,3.250005960470162,0.25000715259830053,53.92809976126379,55.28812490390048,0.040939586114951965,-0.4537529691027089,-1.9225033953636768,-4.2553894841889885,27.363946658683126,0.3400001525878906,0.5324627273951634,0.3670014381408677,-0.831262121976323,1.5652649982580584,-0.2321303419177312,0.9661332181994666,-0.79694481152859,55.68870208780642,-4.184222221574586,0.599131780058597,3,-0.095001220703125,-0.5850019454956055,-2.472501754760742,-4.340002059936523,-0.04000091552734375,4,-0.03519675815057233,-1.0000000000000244,33.709999084472656,-2.173907635151348,33.560001373291016,-1.717946711530185,33.15999984741211,-0.03519675815057233
6460,2012-03-26,34.400001525878906,34.419998168945305,33.93000030517578,33.990001678466804,4668400.0,0.01745046224854563,1.1778015140340987,4.0999046347510255,67.54005921948556,55.63884637068777,-0.4664255399876822,-1.0063518372984177,-2.3976358123184482,-4.8149048904404665,26.601112097100422,0.6099967956542898,0.6134068204146956,0.9005015373229952,-0.36792450868683346,2.168927583332824,0.2662885143180844,1.534714560327906,-1.2639895500926315,98.70151423949949,30.52945167540969,0.6342130230049141,3,-0.6850013732910156,-1.175002098083496,-2.9525012969970703,-4.820001602172852,-0.6400032043457102,0,-0.058139532304828934,3.250005960470162,33.810001373291016,-1.0000000000000244,33.709999084472656,-2.173907635151348,33.560001373291016,-0.058139532304828934
6461,2012-03-27,34.630001068115234,34.709999084472656,34.279998779296875,34.330001831054695,4376000.0,0.006686032907972539,-1.149972820644866,0.7317057285609235,66.61679382338164,56.788535773686846,-0.7064401987515723,-1.1902649401798584,-2.4993448134073617,-4.999679705977279,26.179640769071955,0.43000030517578125,0.6190904839314442,1.0625010490417495,-0.29669217804667625,2.421694276130175,0.3829044354975366,1.7420976625859623,-1.380870111427015,95.0311809919157,20.686996564375733,0.6795966135442135,3,-0.8350009918212891,-1.3250017166137695,-3.0675010681152344,-4.980001449584957,-1.3100013732910156,1,-0.04331504342288606,1.1778015140340987,34.400001525878906,3.250005960470162,33.810001373291016,-1.0000000000000244,33.709999084472656,-0.04331504342288606
6462,2012-03-28,34.459999084472656,34.75,34.279998779296875,34.52000045776367,4223100.0,-0.004909095535636676,-1.2380904805587596,-0.20000508627596064,61.352664423713044,57.3839783678012,-0.4785986757886036,-0.9450657634739486,-2.212633097925192,-4.797117455202645,26.043573044939805,0.470001220703125,0.6224862098616981,0.8139990806579576,-0.561690764470768,2.189688925786683,0.1261541580935983,1.5018440032223168,-1.0647813150059946,81.04567667298295,4.634893221065312,0.6878449225643615,3,-0.6449985504150391,-1.1349992752075195,-2.83499813079834,-4.804998397827148,-1.8499984741211009,2,-0.03482300623391976,-1.149972820644866,34.630001068115234,1.1778015140340987,34.400001525878906,3.250005960470162,33.810001373291016,-0.03482300623391976
6463,2012-03-29,34.47999954223633,34.549999237060554,34.15999984741211,34.31999969482422,2459000.0,0.0005803963521486821,1.6000025431379021,-2.6666030898340645,57.44681570601373,57.74490562483751,-0.5028847193812567,-0.9026588575139698,-2.1306935603561215,-4.797044167823046,26.023430854273688,0.3899993896484446,0.5228871066209493,0.7649994850158706,-0.6336238625515591,2.1636228325833002,0.06568781123215928,1.4643111587995818,-0.9222079051056653,78.39996337890625,4.698314602048015,0.6993116737837144,3,-0.6649990081787109,-1.1549997329711914,-2.7024989128112793,-4.82499885559082,-1.9599990844726562,3,-0.026102022132546088,-1.2380904805587596,34.459999084472656,-1.149972820644866,34.630001068115234,1.1778015140340987,34.400001525878906,-0.026102022132546088
6464,2012-03-30,34.310001373291016,34.689998626708984,34.240001678466804,34.689998626708984,5232500.0,-0.004930341392176407,1.368422109342023,-2.3749850988245953,56.54450749758339,57.520569991520894,-0.2861633901669265,-0.7241057503958928,-1.8699122924620681,-4.601849164195745,25.38166808844478,0.4499969482421804,0.5192173444182444,0.5660012245178194,-0.8577581430932995,1.9897605921289383,-0.14587845928773646,1.2778809083233753,-0.6091447326160306,46.341610919342386,-24.84413067603124,0.7118796838055584,3,-0.49500083923339844,-0.9850015640258789,-2.4750008583068848,-4.655000686645508,-1.6400032043457102,4,-0.022151037767724868,1.6000025431379021,34.47999954223633,-1.2380904805587596,34.459999084472656,-1.149972820644866,34.630001068115234,-0.022151037767724868
6465,2012-04-02,34.700000762939446,34.779998779296875,33.799999237060554,34.139999389648445,4110500.0,0.011366930167249434,1.7222307582267755,-1.4736984761177774,54.395604011723535,57.82626591786146,-0.7223381623301535,-1.051450654776211,-2.1711068722049447,-4.96620380442868,24.360153917030384,0.979999542236321,0.4984324997054088,0.8820006370544391,-0.5804071371319282,2.3444084112408063,0.15079674996125902,1.6132045241476192,0.04999923706055398,91.83693329336904,23.292358834567324,0.731203887093182,4,-0.7600021362304616,-1.3600015640258718,-2.4800009727477956,-4.825000762939446,-2.180000305175774,0,-0.026801160943173197,1.368422109342023,34.310001373291016,1.6000025431379021,34.47999954223633,-1.2380904805587596,34.459999084472656,-0.026801160943173197
6466,2012-04-03,34.310001373291016,34.610000610351555,33.990001678466804,34.52000045776367,2879500.0,-0.011239175247078403,2.1794866778825894,-0.3749974455214978,55.0000141285244,58.077588100519975,-0.1699254827924932,-0.5046020596998844,-1.6862992833734438,-4.560550716589901,25.659011997483393,0.709999084472642,0.5087020115951333,0.37600116729736044,-0.8195945154808655,1.5715968500755864,-0.22179667409174897,0.9737990086864698,0.4699974060058594,52.04105861791083,-15.637553366747532,0.5977978413891117,4,-0.3100013732910156,-0.9700021743774414,-2.0500011444091797,-4.435001373291016,-2.3900012969970703,1,-0.01603040016739765,1.7222307582267755,34.700000762939446,1.368422109342023,34.310001373291016,1.6000025431379021,34.47999954223633,-0.01603040016739765
6467,2012-04-04,33.459999084472656,34.029998779296875,33.360000610351555,33.97999954223633,4357800.0,-0.024774184051186143,1.1612881393474626,2.476203451407811,43.93163017380681,57.417354305055106,0.7424793400816441,0.45123173746831924,-0.7726224990893229,-3.6623154015415054,26.59167925824605,0.9500007629394602,0.40097720320152064,-0.526501083374022,-1.5145196187397971,0.4615174519917531,-1.0205103510569131,-0.03249181569113091,1.3199996948242188,7.042155145550158,-54.94390455712595,0.4940092676828882,4,0.6100006103515625,-0.11999988555908203,-1.1899995803833008,-3.5849990844726562,-1.2599983215332102,2,-0.004184082291664004,2.1794866778825894,34.310001373291016,1.7222307582267755,34.700000762939446,1.368422109342023,34.310001373291016,-0.004184082291664004
6468,2012-04-05,33.59000015258789,33.61999893188477,33.139999389648445,33.169998168945305,3987700.0,0.003885268131270214,-1.0000000000000593,-0.8076954113634,47.957375678497634,56.75394051808108,0.6634334657779561,0.38341853142939186,-0.8486983873610185,-3.742039477094824,26.61502079465143,0.4799995422363281,0.45674796850039456,-0.42350006103515625,-1.3299048960983768,0.4829047740280643,-0.876702478566763,0.029702356496450477,1.1331986999511727,27.439081122823676,-33.76080142182725,0.4532024175316096,4,0.3699989318847656,-0.2500009536743164,-1.2950005531311035,-3.7150001525878906,-1.3600006103515625,3,-0.02917533604598188,1.1612881393474626,33.459999084472656,2.1794866778825894,34.310001373291016,1.7222307582267755,34.700000762939446,-0.02917533604598188
6469,2012-04-09,33.220001220703125,33.360000610351555,32.77000045776367,33.02000045776367,3478300.0,-0.011015151241559606,1.4583363135684575,0.4761900436871519,37.853137785249146,53.45539369205482,1.0515179424084664,0.759266945582084,-0.42280381269910094,-3.3297915098264284,26.173839819105073,0.8199996948242188,0.4666107221630327,-0.7724990844726562,-1.7331758258797763,0.18817765693446376,-1.2528374551762127,-0.2921607137690998,1.4082056640624998,22.388116354057342,-32.932557328485316,0.4803383707035588,4,0.5549983978271484,0.11999797821044922,-0.8675017356872559,-3.2750015258789062,-0.8899993896484304,0,-0.021071665780168725,-1.0000000000000593,33.59000015258789,1.1612881393474626,33.459999084472656,2.1794866778825894,34.310001373291016,-0.021071665780168725
6470,2012-04-10,32.610000610351555,33.43000030517578,32.529998779296875,33.150001525878906,5460200.0,-0.018362449967985195,-1.571416115355691,-2.6999942779759647,43.982507497919364,50.94047298922567,1.5431873692997158,1.3644001952315037,0.24134759128779137,-2.677626300545761,25.614116431054672,0.9000015258789062,0.48126530405436796,-1.3349996566772546,-2.4647783089302493,-0.20522100442425995,-1.899888982803752,-0.7701103305507573,1.8695497602539106,3.8462384917283883,-54.023476295615595,0.564889326126498,4,1.0449981689453196,0.7299985885620188,-0.0925002098083425,-1.9949998855590714,-0.25,1,0.001839851501710843,1.4583363135684575,33.220001220703125,-1.0000000000000593,33.59000015258789,1.1612881393474626,33.459999084472656,0.001839851501710843
6471,2012-04-11,33.009998321533196,33.09999847412109,32.630001068115234,32.970001220703125,3586400.0,0.012266105602422694,3.272754070503584,-0.07406857966344536,43.98246073866559,49.01045035755373,0.9937270232731592,0.9160716433284932,-0.0971229743882489,-3.036377819182185,24.633884448652534,0.48999786376953125,0.4596139746366461,-0.8745018005371179,-2.069957831331301,0.3209542302570654,-1.472229815934206,-0.2767737851400298,1.2745968899414137,31.999969482421402,-26.88097052121056,0.5977280153970905,4,0.645000457763679,0.3300008773803782,-0.49249792098998313,-2.394997596740712,-1.0,2,-0.014843922710831792,-1.571416115355691,32.610000610351555,1.4583363135684575,33.220001220703125,-1.0000000000000593,33.59000015258789,-0.014843922710831792
6472,2012-04-12,33.549999237060554,33.650001525878906,32.86999893188477,33.02000045776367,3053400.0,0.016358707754768442,1.1369835812004028,13.25092989985947,48.38709925513473,48.00381519634496,0.34762417739851514,0.37813066341663415,-0.5664414586768842,-3.5326914496836004,23.319664755775936,0.7800025939941335,0.28832272494201305,-0.3235008239746051,-1.5274117727281222,0.880410124778912,-0.9254562983513637,0.27845465040215345,0.5591363311962851,91.07124610867837,29.747268646677114,0.6019554743767586,4,0.10499954223632102,-0.18000030517578836,-1.0224986076355052,-2.93499851226807,-2.2399997711181676,3,-0.04858417877297749,3.272754070503584,33.009998321533196,-1.571416115355691,32.610000610351555,1.4583363135684575,33.220001220703125,-0.04858417877297749
6473,2012-04-13,33.18000030517578,33.610000610351555,33.15999984741211,33.400001525878906,2784700.0,-0.011028284360616536,-2.4615158895506952,-0.4150975988944494,43.977044710735804,46.607430442250774,0.5742098899888362,0.7063748094273876,-0.13795116199793256,-3.107141154060585,21.99772664692685,0.450000762939446,0.09029032341754828,-0.6439998626708956,-1.8776238320247174,0.5896241066829262,-1.260811847347803,-0.027187877993988252,0.7712215841850636,58.03570820362259,-3.8358126404588617,0.6168119846769096,4,0.47499847412109375,0.47499847412109375,-0.5774993896484375,-2.5649995803832972,-1.1700019836425852,4,-0.029535850910871297,1.1369835812004028,33.549999237060554,3.272754070503584,33.009998321533196,-1.571416115355691,32.610000610351555,-0.029535850910871297
6474,2012-04-16,32.84999847412109,33.36999893188477,32.689998626708984,33.220001220703125,3281300.0,-0.009945805546096365,1.0298572046732797,1.6818213344430897,34.406411760010315,44.386409080949306,0.7546950874628564,1.0118591037437383,0.24630141602774103,-2.7147996858969385,20.793493536167023,0.6800003051757884,-0.06644758617239432,-0.925501632690434,-2.2337991718062256,0.38279590642535766,-1.5796504022483333,-0.2713528631325346,0.9591011042333619,28.571331257960825,-27.45829464709487,0.6541487695578971,4,0.7200012207031321,0.8050003051757884,-0.18749761581420188,-2.0849971771240163,-0.8400001525878906,0,-0.018873636550491457,-2.4615158895506952,33.18000030517578,1.1369835812004028,33.549999237060554,3.272754070503584,33.009998321533196,-0.018873636550491457
6475,2012-04-17,33.84000015258789,33.97999954223633,32.93000030517578,33.130001068115234,4049900.0,0.03013703879611196,1.121215157096508,-1.918902200136054,43.10645329228823,43.064902321367505,-0.4136236071598418,-0.03258124739645041,-0.6948802951864934,-3.627290081412198,18.968018494242756,1.1300010681152415,-0.176689356207973,0.09799995422363139,-1.1646229959312464,1.3606229043785092,-0.5333115208538075,0.7293114293010703,-1.3100013732910156,89.62966311946515,36.94169366682764,0.6313114750774375,4,-0.5600013732910156,-0.18500137329101562,-1.1474995613098145,-2.9599990844726527,-1.6599998474121094,1,-0.04462169960769691,1.0298572046732797,32.84999847412109,-2.4615158895506952,33.18000030517578,1.1369835812004028,33.549999237060554,-0.04462169960769691
6476,2012-04-18,33.389999389648445,33.630001068115234,33.25,33.580001831054695,2369000.0,-0.013297894825955892,1.62068874799413,-0.26760941747885797,41.09817542015616,42.75007401540632,-0.12052351477878886,0.4590707889826362,-0.2006044377981695,-3.0968177257165372,18.443431283518073,0.5900001525878906,-0.28902944166904376,-0.36350078582763246,-1.6078619251556532,0.8808603535003883,-0.9856813554916428,0.2586797838363779,-0.8310005950927817,54.263586522595965,4.9494114831875535,0.6221805696640107,4,-0.13500022888184304,0.2649993896484304,-0.6100001335144114,-2.5000000000000107,-1.8499984741211009,2,-0.03084752315437922,1.121215157096508,33.84000015258789,1.0298572046732797,32.84999847412109,-2.4615158895506952,33.18000030517578,-0.03084752315437922
6477,2012-04-19,32.900001525878906,33.700000762939446,32.689998626708984,33.200000762939446,3452900.0,-0.014674988701001479,-1.8055418686587528,1.5789230645679035,37.808656419965295,41.62243854223607,0.3147883339808004,0.9455676372769659,0.31534769113608263,-2.5221534411049937,17.96005496624002,1.0100021362304616,-0.4384857976686405,-0.8204986572265653,-2.1202397433922755,0.4792424289391448,-1.4703692003094204,-0.17062811414371026,-0.31258271636963286,16.279282955708144,-28.14308032102417,0.6498705430828545,4,0.3549976348876953,0.7549972534179688,0.06499910354614258,-1.8250007629394531,-1.3000011444091761,3,-0.027051767874406885,1.62068874799413,33.389999389648445,1.121215157096508,33.84000015258789,1.0298572046732797,32.84999847412109,-0.027051767874406885
6478,2012-04-20,33.060001373291016,33.740001678466804,32.689998626708984,32.919998168945305,3970600.0,0.0048632170210161085,-2.499996821097762,-0.46667853464393183,40.34003273445943,41.898760203259435,0.08012829244375297,0.7740613115917014,0.18949927745446615,-2.593940530036253,17.42720993683827,1.0500030517578196,-0.5729268520205864,-0.6279989242553725,-1.9609281312069058,0.7049302826961608,-1.2944635277311392,0.03846567922039412,-0.444730949127198,28.6823630997794,-14.857053744261144,0.6664646034757682,4,0.19499778747558594,0.5949974060058594,-0.04000043869018555,-1.9500007629394496,-1.0100021362304616,4,-0.05293411478084342,-1.8055418686587528,32.900001525878906,1.62068874799413,33.389999389648445,1.121215157096508,33.84000015258789,-0.05293411478084342
6479,2012-04-23,32.61999893188477,32.84000015258789,32.31999969482422,32.84000015258789,3580700.0,-0.01330920820111392,3.727250658898599,-1.5714013242144687,34.0490761651788,40.7950456107327,0.47614126504519305,1.1808852547952355,0.641513459374913,-2.0800024316431625,16.997565839834383,0.7400016784667969,-0.585204443816103,-1.0085012435913043,-2.422287771814524,0.4052852846319155,-1.7153945077029107,-0.301607979479698,1.3600006103515554,18.072244857627183,-18.558207706834338,0.7068932641116092,4,0.5300006866455007,0.9300003051757741,0.4500017166137624,-1.4799976348876989,-1.329998016357429,0,-0.018700203259520154,-2.499996821097762,33.060001373291016,-1.8055418686587528,32.900001525878906,1.62068874799413,33.389999389648445,-0.018700203259520154
6480,2012-04-24,32.400001525878906,32.830001831054695,32.22999954223633,32.65999984741211,4756700.0,-0.006744249331989582,-1.0000000000000238,1.1818039950062804,34.96063654358525,39.792620700168214,0.7411583782279223,1.3105581688738681,0.8853986368743918,-1.7778160833712064,15.843067440133693,0.6000022888183665,-0.647729497932616,-1.1284986495971694,-2.5944819372501655,0.33748463805582674,-1.861490293423671,-0.3955070057706678,1.5467980194091808,11.25839358525452,-22.45515251428476,0.7329916438264985,4,0.7049980163574219,1.1049976348876953,0.6699991226196289,-1.2600002288818324,-1.3500022888183558,1,-0.012037135369706742,3.727250658898599,32.61999893188477,-2.499996821097762,33.060001373291016,-1.8055418686587528,32.900001525878906,-0.012037135369706742
6481,2012-04-25,33.130001068115234,33.27000045776367,32.459999084472656,32.639999389648445,3742100.0,0.022530849007931453,1.103898420121773,-1.88463400677844,47.351540605097995,39.677558627941906,0.033493562639165475,0.4874102874867461,0.18374874941532227,-2.44210303010723,14.029059094215809,0.8699989318847656,-0.6026221768056459,-0.3234991073608384,-1.7031447957096688,1.056146580987992,-1.0133219515352536,0.3663237368135768,0.7481264770507821,59.60266573699313,21.58528142817491,0.6898228441744169,4,-0.02500152587890625,0.3749980926513672,0.10999822616577148,-1.8350009918212855,-3.3100013732910156,2,-0.02867493909783625,-1.0000000000000238,32.400001525878906,3.727250658898599,32.61999893188477,-2.499996821097762,33.060001373291016,-0.02867493909783625
6482,2012-04-26,33.259998321533196,33.31999969482422,32.919998168945305,32.990001678466804,2999500.0,0.003923852979982989,1.0512930865840187,0.5510116698195989,47.35150836784724,40.05249903428763,-0.15865014289859403,0.2771100562276274,0.08129482086754791,-2.5004938204838325,12.043153917294367,0.40000152587891336,-0.5510668990429437,-0.1335018157959027,-1.4307587105889255,1.16375507899712,-0.7821302631924141,0.5151266316006087,0.5522041035156349,68.21174318786899,27.6642517286179,0.6486284473965129,4,-0.1549987792968679,0.24500083923340554,0.1575007438659739,-1.959999084472642,-2.9499988555908097,3,-0.05171369491297573,1.103898420121773,33.130001068115234,-1.0000000000000238,32.400001525878906,3.727250658898599,32.61999893188477,-0.05171369491297573
6483,2012-04-27,33.580001831054695,33.790000915527344,33.209999084472656,33.380001068115234,3277600.0,0.009621272569767969,-1.1481361128575365,0.740752776286482,52.91262615351381,42.108745078010244,-0.4648280850551316,-0.11992474804174691,-0.20752378453146747,-2.7458241042411338,10.293915482639424,0.5800018310546875,-0.5171706041551829,0.23150157928467507,-0.9656406778875777,1.4286438364569278,-0.36706954930144775,0.8300727078707979,-1.3500022888183665,86.53853207644106,41.88904765257381,0.598571128586126,4,-0.4750022888183665,-0.07500267028809304,-0.11000204086304421,-2.2350025177001953,-2.8700027465820384,4,-0.05896370880343027,1.0512930865840187,33.259998321533196,1.103898420121773,33.130001068115234,-1.0000000000000238,32.400001525878906,-0.05896370880343027
6484,2012-04-30,33.549999237060554,33.61999893188477,33.400001525878906,33.459999084472656,2678900.0,-0.0008934661214459183,-1.0952605860234286,0.4499990463293411,58.392841451028566,43.807232651203606,-0.3632922390025044,-0.1578732103520224,-0.15893717164107102,-2.6533383575627667,8.279478279113356,0.21999740600586648,-0.5484317613951433,0.2394990921020579,-0.8744977703705032,1.353495954574619,-0.3174993391342227,0.7964975233383385,-1.2887996673584041,84.61529056474633,33.366733196593955,0.5569984312362808,4,-0.539999008178718,-0.04500007629395242,-0.07999944686890359,-2.054999351501472,-1.8599987030029403,0,-0.044709389988392134,-1.1481361128575365,33.580001831054695,1.0512930865840187,33.259998321533196,1.103898420121773,33.130001068115234,-0.044709389988392134
6485,2012-05-01,33.77000045776367,34.09000015258789,33.470001220703125,33.59000015258789,2578700.0,0.00655741358289208,-1.9523887375113533,1.9999999999998421,57.011082317137564,45.57533341753488,-0.6641048509468703,-0.4754991784008311,-0.3538685868330447,-2.809741133163108,7.386000441917961,0.6199989318847656,-0.5178778791189558,0.506000328063962,-0.4266677561028729,1.438668412230797,0.03966628598054456,0.9723343701473794,-1.4782248611450157,80.36812974642811,25.58243574281441,0.46633404208341617,5,-0.6100006103515625,-0.2650012969970703,-0.3000006675720215,-2.270000457763672,-2.450000762939453,1,-0.07343794813796578,-1.0952605860234286,33.549999237060554,-1.1481361128575365,33.580001831054695,1.0512930865840187,33.259998321533196,-0.07343794813796578
6486,2012-05-02,33.759998321533196,33.880001068115234,33.27000045776367,33.630001068115234,1612300.0,-0.00029618407150999726,2.297276120172382,0.722205738990339,52.147226820481535,47.168507906481125,-0.6661519295720382,-0.5363115652952288,-0.31162605179052605,-2.7339563592800005,6.318725564553686,0.6100006103515625,-0.4004549010876062,0.5234983444213768,-0.3060420196448419,1.3530387084875954,0.10872816238826744,0.9382685264544861,-1.3962937426757733,71.79476311422184,20.706717179024324,0.41477018203310756,5,-0.5999984741210866,-0.25499916076659446,-0.28999853134154563,-2.259998321533196,-2.1099987030029226,2,-0.080272488720597,-1.9523887375113533,33.77000045776367,-1.0952605860234286,33.549999237060554,-1.1481361128575365,33.580001831054695,-0.080272488720597
6487,2012-05-03,33.31999969482422,33.939998626708984,33.240001678466804,33.77000045776367,2670300.0,-0.01303313532537509,-1.2950840175852516,-3.4616174658139105,51.41128225952828,48.39864674259989,-0.17915090608791928,-0.11313985401176296,0.16293481234402662,-2.2224015726052997,6.475139866074686,0.6999969482421804,-0.41294207212246903,0.09049968719482138,-0.7334436085781277,0.9144429829677705,-0.3214719606916532,0.5024713350812959,-0.8872432930175762,12.500054185974935,-36.151432729407816,0.41197164788647483,5,-0.15999984741210938,0.1849994659423828,0.23000001907348633,-1.739999771118164,-2.190000534057617,3,-0.10504201776879596,2.297276120172382,33.759998321533196,-1.9523887375113533,33.77000045776367,-1.0952605860234286,33.549999237060554,-0.10504201776879596
6488,2012-05-04,32.610000610351555,33.209999084472656,32.5,32.990001678466804,2991800.0,-0.021308496127716126,-1.366654586838073,0.8444453863434386,47.75283066042791,49.9212861309609,0.514397067823424,0.5477596164239316,0.8793262314863313,-1.454786832112962,6.832152912557851,0.8199996948242188,-0.39498012922318537,-0.5704994201660227,-1.420328050340757,0.27932921000871147,-0.9954137352533934,-0.14558510507865208,-0.11095445851366037,6.918276716673137,-42.44433400592828,0.4249143150873674,5,0.549999237060554,0.8949985504150462,0.9599995613098216,-1.0100002288818288,-0.8400001525878835,4,-0.0705305458865606,-1.2950840175852516,33.31999969482422,2.297276120172382,33.759998321533196,-1.9523887375113533,33.77000045776367,-0.0705305458865606
6489,2012-05-07,32.52000045776367,32.900001525878906,32.330001831054695,32.47999954223633,3323000.0,-0.0027598942319343456,-2.3529754959160845,-0.10526527129447982,35.13514674548078,49.94067615339374,0.6579066283419053,0.6141145599940927,0.9606200641893778,-1.296730773449248,6.91192012956067,0.5699996948242116,-0.3103647369499569,-0.6254995346069308,-1.5247027627727903,0.27370369355892876,-1.0751011486898605,-0.175897920524001,1.5699996948242188,10.795386812838709,-32.09094805520503,0.4496016140829281,5,0.6900005340576172,0.9849987030029297,1.049999713897705,-0.6500005722045898,-0.7299995422363281,0,-0.05565809802622268,-1.366654586838073,32.610000610351555,-1.2950840175852516,33.31999969482422,2.297276120172382,33.759998321533196,-0.05565809802622268
6490,2012-05-08,32.669998168945305,32.75,31.8799991607666,32.290000915527344,3592100.0,0.0046124756786656285,2.222219867474816,9.499713904253113,41.30433180131119,49.268764064084095,0.6148987682886613,0.4941789953060933,0.8079928034536294,-1.3707225787840969,6.846516787740057,0.8700008392333984,-0.2520465608396165,-0.47850170135498615,-1.3705546885609508,0.41355128585097845,-0.9245281949579649,-0.03247520775200741,1.3848020172119178,38.3494763585924,-2.9697493757811912,0.4460264936029816,5,0.3150014877319407,0.6600008010864329,0.9000020027160716,-0.6849985122680593,-0.9999980926513601,1,-0.029996868375071872,-2.3529754959160845,32.52000045776367,-1.366654586838073,32.610000610351555,-1.2950840175852516,33.31999969482422,-0.029996868375071872
6491,2012-05-09,32.52000045776367,32.720001220703125,31.81999969482422,32.290000915527344,4057300.0,-0.004591298426340762,1.8571428571428572,0.6052663280261924,44.99998494198144,49.00748368343233,0.7479200414140621,0.6383116602417687,0.9535637629565556,-1.1373150152251128,6.805122914423222,0.9000015258789062,-0.10836468236550445,-0.6039995193481431,-1.5379979374852866,0.32999889878900035,-1.0709987284167184,-0.13700031027956783,1.4478076873779244,33.0189205480931,-10.993971118248304,0.4669992090685728,5,0.4349994659423828,0.6949996948242188,1.1199984550476074,-0.1900014877319336,-0.13000106811522727,2,-0.036900391944889144,2.222219867474816,32.669998168945305,-2.3529754959160845,32.52000045776367,-1.366654586838073,32.610000610351555,-0.036900391944889144
6492,2012-05-10,31.920000076293945,32.81999969482422,31.649999618530273,32.72999954223633,4811500.0,-0.018450195972444572,1.3636370642237186,-3.5217438176902793,36.55658775311166,47.19014608338765,1.2715717075191435,1.1699176385424863,1.5543245103147498,-0.45558891017957137,7.585992849406284,1.1700000762939453,0.03473631807096211,-1.122499942779541,-2.1767117953155974,-0.06828809024348459,-1.6496058690475692,-0.5953940165115128,1.9189395618286085,17.30772757672496,-27.46110335422679,0.5271059262680284,5,0.9499998092651367,0.9499998092651367,1.7499995231628418,0.45999908447265625,0.7100009918212891,3,-0.008458660937290974,1.8571428571428572,32.52000045776367,2.222219867474816,32.669998168945305,-2.3529754959160845,32.52000045776367,-0.008458660937290974
6493,2012-05-11,32.200000762939446,32.459999084472656,31.70000076293945,31.899999618530273,3183500.0,0.00877195131504549,-1.1714273258110894,-0.3703720274187346,44.852961113443165,45.68571493476705,0.8663363379440128,0.8566545412775426,1.2715835651813236,-0.6791888528061989,8.40906196597841,0.7599983215332067,0.035130884835567144,-0.7934992790222211,-1.91005895809284,0.32306040004839787,-1.3517791185575305,-0.2352194394869116,1.4638236736157282,44.00002441402468,-3.974488655913362,0.5582798395353089,5,0.669999122619636,0.669999122619636,1.5049986839294505,0.17999839782715554,0.6899986267089986,4,-0.033229862634176155,1.3636370642237186,31.920000076293945,1.8571428571428572,32.52000045776367,2.222219867474816,32.669998168945305,-0.033229862634176155
6494,2012-05-14,32.22999954223633,32.52000045776367,31.670000076293945,31.809999465942386,3133400.0,0.000931639086524827,-1.4285764888924009,1.399994913756403,47.814884186165095,44.66391514243678,0.7033716591158594,0.8198600764142299,1.2188266929128133,-0.6410225140074317,8.692230112635121,0.8500003814697266,0.023665205854364046,-0.7325005531311035,-1.8991395930303696,0.43413848676816613,-1.3158200730807366,-0.14918103318147047,1.272718908876854,49.57263981924205,-2.9203794175373687,0.583319519949634,5,0.5649995803833008,0.6400003433227539,1.419999599456787,0.19999980926513672,-0.23999977111816406,0,-0.014272388799442703,-1.1714273258110894,32.200000762939446,1.3636370642237186,31.920000076293945,1.8571428571428572,32.52000045776367,-0.014272388799442703
6495,2012-05-15,32.330001831054695,32.84999847412109,32.130001068115234,32.22999954223633,2540300.0,0.003102770407654498,-3.799994913723997,0.2381006444112614,37.730081091517654,43.0620100614408,0.4220025838903183,0.6334073378749068,1.113200409529334,-0.686435603741856,9.081101126868043,0.7199974060058523,-0.0582729408344278,-0.5569983482360783,-1.67912176223075,0.5651250657585898,-1.1180600552334141,0.004063358761257518,1.0244991134518528,56.66690508547407,4.863639313354106,0.5610617069973344,5,0.4649972915649343,0.5399980545043874,1.2274975776672292,0.2149972915649343,-1.1000022888183665,1,-0.016702780233332715,-1.4285764888924009,32.22999954223633,-1.1714273258110894,32.200000762939446,1.3636370642237186,31.920000076293945,-0.016702780233332715
6496,2012-05-16,32.360000610351555,32.740001678466804,32.189998626708984,32.439998626708984,4373600.0,0.0009278929043563533,-1.619049781564234,-0.7999618539004529,35.75954638956216,41.32292829811123,0.19280531728517758,0.5505121934149955,1.1174629592023635,-0.6536119627951251,9.490987213918045,0.5500030517578196,-0.18291032557898035,-0.47549962997437234,-1.5949628479489704,0.6439635880002257,-1.0352312389616714,0.08423197901292667,0.8581402280768913,59.16680574430354,9.049182444233836,0.5597316089872985,5,0.06999874114990945,0.5099992752075266,1.1374983787536692,0.1849985122680735,-0.7900009155273366,2,-0.021322636620621283,-3.799994913723997,32.330001831054695,-1.4285764888924009,32.22999954223633,-1.1714273258110894,32.200000762939446,-0.021322636620621283
6497,2012-05-17,32.009998321533196,32.61999893188477,32.009998321533196,32.380001068115234,4762700.0,-0.01081589252833326,-2.297276120172332,4.625149015306531,25.39181335501725,38.83837081973226,0.3770979516381132,0.8752958182357204,1.4848259848780359,-0.24090734367034727,9.826409383671331,0.6100006103515767,-0.33413125763139817,-0.7810017585754494,-1.958901559943257,0.39689804279236185,-1.3699516592593568,-0.192051857891542,1.082691219303399,28.81344973563746,-16.00743053356864,0.588949900683905,5,0.2650022506713938,0.860001564025886,1.4875006675720286,0.5350008010864329,-1.159997940063466,3,0.011871324212460843,-1.619049781564234,32.360000610351555,-3.799994913723997,32.330001831054695,-1.4285764888924009,32.22999954223633,0.011871324212460843
6498,2012-05-18,31.309999465942386,32.09999847412109,31.290000915527344,32.09999847412109,4238200.0,-0.021868131593119067,1.0506293051206528,2.135116605150764,20.98444917383577,37.266071089549484,0.9759282680047257,1.5151492069229242,2.1737772204249346,0.5119730656189567,10.603915597459892,0.8099975585937429,-0.48347947938184177,-1.3935005187988274,-2.735788707671393,-0.051212329926265454,-2.0646446132351066,-0.7223564243625482,1.6672748811097016,1.281960366211744,-36.91458476254188,0.6711440944362811,5,0.7600002288818324,1.3800010681152308,2.202499389648434,1.3549995422363246,-0.23999977111816762,4,0.04215910650553312,-2.297276120172332,32.009998321533196,-1.619049781564234,32.360000610351555,-3.799994913723997,32.330001831054695,0.04215910650553312
6499,2012-05-21,32.009998321533196,32.06999969482422,30.940000534057614,31.45000076293945,3420000.0,0.022357038247548866,2.323525451873069,-0.7088585590566631,29.72346058377194,35.97930762093402,0.2190088105540795,0.8085629093980558,1.4516166362897422,-0.1338899997126788,11.032503819634536,1.1299991607666051,-0.5931852474087549,-0.6630016326904382,-2.040537236070236,0.714533970689363,-1.351769434380337,0.025766168999460604,0.7985486823664161,56.020886987973626,22.202099053199696,0.6887678016899001,5,-0.11499881744384766,0.5050020217895579,1.645000457763679,0.8050012588501048,-0.5999984741210866,0,0.027491443744414923,1.0506293051206528,31.309999465942386,-2.297276120172332,32.009998321533196,-1.619049781564234,32.360000610351555,0.027491443744414923
6500,2012-05-22,32.009998321533196,32.25,31.6299991607666,31.96999931335449,3476700.0,0.0,1.384607766541524,0.07142711171661537,29.792120745461332,34.289544932431774,0.12912076672799344,0.8198825510566792,1.4315769506504736,-0.07154038814105945,11.226331801532051,0.6200008392333984,-0.634379320678292,-0.6435014724731545,-2.0480848350365193,0.7610818900902103,-1.3457931537548333,0.05879020880852792,0.5743231059853784,59.444283732763125,29.172202339111532,0.7022916812816818,5,-0.11499881744384766,0.5050020217895579,1.6025009155273509,0.9250011444091868,-0.8399982452392507,1,-0.0006247594958972424,2.323525451873069,32.009998321533196,1.0506293051206528,31.309999465942386,-2.297276120172332,32.009998321533196,-0.0006247594958972424
6501,2012-05-23,32.18000030517578,32.209999084472656,31.459999084472656,31.70000076293945,4300000.0,0.005310902610333068,1.77779269128337,12.000286109390311,35.96059020730907,34.223322982898154,-0.10525036298588475,0.6061366399479624,1.2218205213587225,-0.1822016786923335,12.2736987025099,0.75,-0.600629205587424,-0.4259994506835909,-1.8269826945495709,0.974983793182389,-1.1264910726165809,0.27449217124939906,0.20700261512747886,73.80958057590604,39.58383237583978,0.7004916219329892,5,-0.2850008010864329,0.33500003814697266,1.2874984741210938,0.8149986267089844,0.18999862670899148,2,-0.029521465317906004,1.384607766541524,32.009998321533196,2.323525451873069,32.009998321533196,1.0506293051206528,31.309999465942386,-0.029521465317906004
6502,2012-05-24,31.540000915527344,32.169998168945305,31.36000061035156,32.169998168945305,4116500.0,-0.019888110117435298,1.571432031486545,-1.3124955296473542,36.5914753421278,33.30538011941867,0.5310199613610607,1.1706932432022157,1.828316055073799,0.5146579473671906,13.504227002972986,0.8199996948242223,-0.63423997140805,-0.9799989700317369,-2.4224969193449297,0.462498979281456,-1.7012479446883333,-0.25874999537514043,0.7099990844726562,45.80157450965847,7.7861192899926905,0.7212489746565973,5,0.3549985885620046,0.9749994277954102,1.9149980545043945,1.6099987030029297,0.6499977111816406,3,0.0009511343825645557,1.77779269128337,32.18000030517578,1.384607766541524,32.009998321533196,2.323525451873069,32.009998321533196,0.0009511343825645557
6503,2012-05-25,31.60000038146973,31.899999618530273,31.5,31.63999938964844,2000300.0,0.0019023292390853985,-2.3333333333332344,0.06349076597033072,38.383829139972946,32.25748511428621,0.4212599712772338,1.0063472964588662,1.721924060650597,0.5076547357188836,14.612683682011518,0.39999961853027344,-0.6824765626922442,-0.820999431610101,-2.228541242635213,0.5865423794150075,-1.524770337122657,-0.11722852609754497,0.6099987030029261,50.38168828086707,8.554474347498257,0.7037709055125547,5,0.29499912261961825,0.9149999618530238,1.8549985885620082,1.5499992370605433,0.9099979400634659,4,-0.023734176928674966,1.571432031486545,31.540000915527344,1.77779269128337,32.18000030517578,1.384607766541524,32.009998321533196,-0.023734176928674966
6504,2012-05-29,32.049999237060554,32.259998321533196,31.61000061035156,31.8799991607666,3171200.0,0.01424046994172512,1.2033886250562376,-4.250107291021111,42.72301436422148,32.81225547791997,-0.06365060888616725,0.46189175319488385,1.241088412351914,0.11843734154823693,15.498646060555993,0.6599979400634659,-0.6295306652231929,-0.2960005760192814,-1.6067719832473344,1.0147708312087715,-0.9513862796333044,0.35938512759474506,-1.1099987030029403,76.66670905230112,32.97857334464855,0.6553857036140258,5,-0.20999813079834695,0.4650011062621999,1.4049997329711843,1.19000053405761,0.479999542236321,1,-0.03057720953400611,-2.3333333333332344,31.60000038146973,1.571432031486545,31.540000915527344,1.77779269128337,32.18000030517578,-0.03057720953400611
6505,2012-05-30,31.290000915527344,31.82999992370605,31.1299991607666,31.82999992370605,3426400.0,-0.023712896712159592,1.5926001801388339,-3.176463328433914,37.37166517446955,32.99137978735413,0.5959834849941821,1.0820454554418575,1.9385387851295377,0.932221425267322,15.964795693900305,0.9200000762939524,-0.6610914798977205,-0.9319989204406767,-2.1408186091086847,0.2768207682273349,-1.5364087647746842,-0.32758907610667265,-0.32360042572021896,14.159457839968356,-29.60271268599375,0.6044098443340052,5,0.48999881744384766,1.2249994277954102,2.0599985122680664,2.0499982833862305,0.07999992370605469,2,0.0038350568352083503,1.2033886250562376,32.049999237060554,-2.3333333333332344,31.60000038146973,1.571432031486545,31.540000915527344,0.0038350568352083503
6506,2012-05-31,31.04999923706055,31.3799991607666,30.76000022888184,31.34000015258789,4736000.0,-0.007670235584675056,2.3513552524408787,0.5370397188421636,40.35475836939041,34.65392923339559,0.7047294625122262,1.1685217224172497,2.1554352154531706,1.2213271995099397,16.967724740366215,0.6199989318847621,-0.7215507456290595,-1.0365006446838372,-2.1205335873738242,0.04753229800615344,-1.5785171160288307,-0.49448417333884365,1.2099990844726456,19.333291795465982,-26.627823487610485,0.5420164713449945,5,0.4600000381469691,1.3750009536743129,2.2550001144409144,2.289999961853024,-0.6199989318847692,3,0.0038647614229299077,1.5926001801388339,31.290000915527344,1.2033886250562376,32.049999237060554,-2.3333333333332344,31.60000038146973,0.0038647614229299077
6507,2012-06-01,29.81999969482422,30.6200008392334,29.809999465942386,30.3700008392334,4362000.0,-0.039613512800613315,-1.8421020930582974,1.8965496829865272,28.20511476930865,35.45622541067035,1.778429428628236,2.2375879538044074,3.334665209606271,2.4968107009968605,18.254898449814654,1.239999771118164,-0.7888935787448617,-2.0915001869201646,-3.4358729858916206,-0.7471273879487121,-2.763686586405889,-1.4193137874344366,2.409998664855948,0.4081727980816081,-43.90901492434607,0.6721863994857263,6,1.2149991989135742,2.130000114440918,3.484999656677246,3.5199995040893555,0.6200008392333949,4,0.08551305376113572,2.3513552524408787,31.04999923706055,1.5926001801388339,31.290000915527344,1.2033886250562376,32.049999237060554,0.08551305376113572
6508,2012-06-04,30.309999465942386,30.6200008392334,29.8799991607666,29.8799991607666,3668100.0,0.016431917375345106,-2.4418658292081403,-0.7818171099220134,33.7837833483956,35.90737238451743,1.2646541321809224,1.6510955032256902,2.7937073580770893,2.044907985169612,20.163629678338523,0.8000011444091797,-0.8512329614857812,-1.4865003585815408,-2.9659922064916024,-0.007008510671479229,-2.226246282536568,-0.74675443462651,1.8231989379882698,20.40817279808184,-22.284040184270093,0.73974592395503,6,0.7249994277954066,1.6400003433227504,2.9949998855590785,3.029999732971188,-0.10999870300293679,0,0.0620257074857109,-1.8421020930582974,29.81999969482422,2.3513552524408787,31.04999923706055,1.5926001801388339,31.290000915527344,0.0620257074857109
6509,2012-06-05,30.709999084472656,30.739999771118164,30.190000534057614,30.190000534057614,2263800.0,0.013196952345041257,-1.1153875779905873,1.2092980962012723,36.9774644518516,36.70574390744968,0.7385202880732677,1.1684494587659167,2.3431231785249977,1.6838021282361808,21.83384304789155,0.5499992370605504,-0.8440285005129695,-0.9960006713867173,-2.5101780267375347,0.5181766839641035,-1.7530893490621295,-0.23891199371130867,1.3302713619384718,44.554426464173,3.4799698772684806,0.7570886776754102,6,0.3249998092651367,1.2400007247924805,2.5950002670288086,2.630000114440918,-0.5699996948242152,1,0.058612806601177736,-2.4418658292081403,30.309999465942386,-1.8421020930582974,29.81999969482422,2.3513552524408787,31.04999923706055,0.058612806601177736
6510,2012-06-06,31.690000534057614,31.71999931335449,30.670000076293945,30.90999984741211,3092800.0,0.0319114776555125,1.5000034059868292,1.5000055019825307,45.327754050455646,37.74653989002152,-0.3259204003399354,0.1172775035960747,1.3038615479482694,0.7502250038397769,22.322256155888308,1.0499992370605433,-0.7184423106922537,0.03300065994262269,-1.411657399608142,1.477658719493391,-0.6893283698327615,0.7553296897180068,0.2610590731347635,98.4293831574112,57.17967613369184,0.7223290297753834,6,-0.6550016403198207,0.2599992752075231,1.5674991607666051,1.6499986648559606,-1.0400009155273402,2,0.026506728655195433,-1.1153875779905873,30.709999084472656,-2.4418658292081403,30.309999465942386,-1.8421020930582974,29.81999969482422,0.026506728655195433
6511,2012-06-07,31.31999969482422,32.11999893188477,31.239999771118164,32.060001373291016,4293100.0,-0.011675633732973645,1.0465173014908251,-0.9487192654268954,45.201677618227826,38.70322903181041,-0.10140327369035163,0.4139934476433105,1.6016662404574333,1.1691214026726016,22.537644515141256,0.8799991607666087,-0.6818819392116353,-0.2770001411437981,-1.6694780037500436,1.1154777214624474,-0.9732390724469226,0.4192387901593264,-1.5100002288818324,65.36799038894208,21.613862308239867,0.6962389313031228,6,-0.2850008010864258,0.5549993515014648,2.0124998092651367,2.0199995040893555,-0.9200000762939453,3,0.0015964605650184982,1.5000034059868292,31.690000534057614,-1.1153875779905873,30.709999084472656,-2.4418658292081403,30.309999465942386,0.0015964605650184982
6512,2012-06-08,31.649999618530273,31.690000534057614,31.20000076293945,31.25,3095900.0,0.010536396134147807,1.0416595472445158,-0.540538798991685,52.49266985192035,40.27087799980456,-0.46283056295825276,0.06611855956755619,1.2072967803586607,0.8843648358325353,22.55699963448967,0.48999977111816406,-0.6403499215836668,0.06649980545044087,-1.3180053616435004,1.4510049725443785,-0.6257527780965262,0.7587523889974115,-1.7938001632690401,79.01788565273455,28.656534650721333,0.6922525835469696,6,-0.6150007247924805,0.22499942779541016,1.682499885559082,1.6899995803833008,-1.0,4,-0.03854658224514518,1.0465173014908251,31.31999969482422,1.5000034059868292,31.690000534057614,-1.1153875779905873,30.709999084472656,-0.03854658224514518
6513,2012-06-11,31.1299991607666,31.95000076293945,31.09000015258789,31.899999618530273,3811400.0,-0.01642971450335262,-1.0235344804372914,-1.925002980235081,43.37350158979208,40.3431543582013,-0.018451338297651887,0.5289674709015735,1.6549133174004709,1.4384219481893012,22.43560795466326,0.860000610351559,-0.6666584430594149,-0.40000057220458984,-1.7667796055265086,0.9667784611173289,-1.0833900888655492,0.28338894445636953,-1.228523715972898,48.70463248919077,-0.901960751685742,0.6833895166609598,6,-0.16499996185302024,0.38000011444091797,2.202500343322754,2.2100000381469727,0.3000011444091797,0,-0.02216507052074057,1.0416595472445158,31.649999618530273,1.0465173014908251,31.31999969482422,1.5000034059868292,31.690000534057614,-0.02216507052074057
6514,2012-06-12,31.770000457763672,31.78000068664551,31.20000076293945,31.34000015258789,3305700.0,0.020558988572144665,1.5777730682829563,-0.5584416227811604,48.351663610892686,41.563154184470534,-0.7848865240188552,-0.15522104030266348,0.9539529585842814,0.8309561238454677,22.429278239868985,0.6500015258789098,-0.6376408935200892,0.26300067901611257,-1.0692253216628345,1.5952266796950632,-0.4031123213233627,0.9291136793555879,-1.824154543228147,75.8621551478061,26.36396846257564,0.6661130003394748,6,-0.8050012588500906,-0.41499996185302734,1.5624990463256836,1.5699987411499023,0.11999893188476918,1,-0.04941767932649055,-1.0235344804372914,31.1299991607666,1.0416595472445158,31.649999618530273,1.0465173014908251,31.31999969482422,-0.04941767932649055
6515,2012-06-13,31.790000915527344,32.09000015258789,31.540000915527344,31.649999618530273,4141000.0,0.0006295391084512048,-2.0555623254902167,0.3255841805503806,47.265081828721726,42.33096790217401,-0.8118812609144967,-0.22951884309651405,0.8593962327150564,0.8397862846431607,22.904441159915017,0.5499992370605469,-0.6222422586680025,0.31000118255615305,-0.972972441579536,1.592974806691842,-0.3314856295116897,0.9514879946239994,-1.8006719406448326,67.96131966460206,20.648633335214107,0.6414868120678446,6,-0.8250017166137624,-0.46000194549560547,1.5674991607666016,1.5499982833862305,-0.4100017547607422,2,-0.05190316069078771,1.5777730682829563,31.770000457763672,-1.0235344804372914,31.1299991607666,1.0416595472445158,31.649999618530273,-0.05190316069078771
6516,2012-06-14,31.670000076293945,31.85000038146973,31.1299991607666,31.35000038146973,6732700.0,-0.003774798231439669,1.1176496987512365,2.2856909306412465,50.98335182489334,44.86188313057231,-0.664571258624143,-0.1727168636294003,0.9144819644194655,0.9925237750100138,23.609887833806937,0.7200012207031286,-0.6658895651199579,0.22450037002563406,-0.9943424651866977,1.4433432052379622,-0.3849210475805336,0.8339217876317981,-1.6380577022713894,57.99999237060547,10.062574993181435,0.6094214176061645,6,-0.6700010299682582,-0.34000110626220703,1.4874992370605469,1.659998893737793,-1.0300006866455043,3,-0.032207150467523205,-2.0555623254902167,31.790000915527344,1.5777730682829563,31.770000457763672,-1.0235344804372914,31.1299991607666,-0.032207150467523205
6517,2012-06-15,32.389999389648445,32.419998168945305,31.440000534057614,31.75,5442600.0,0.022734427269340163,1.8000054495913274,2.0000000000000444,55.43327889389558,47.26738263562787,-1.0970442821037167,-0.9094138927883364,0.1639978962902333,0.29828385604831453,23.941194685357495,0.9799976348876918,-0.5987977185969946,0.9254996299743716,-0.3412987168899022,2.192297976838642,0.2921004565422365,1.5588988034065068,-2.3162958844686443,97.7444493203816,48.04596659588849,0.6333991734321354,6,-1.0850000381469869,-1.0600004196167063,0.695000648498528,0.9099998474121023,-2.3699989318847727,4,-0.06143870974428478,1.1176496987512365,31.670000076293945,-2.0555623254902167,31.790000915527344,1.5777730682829563,31.770000457763672,-0.06143870974428478
6518,2012-06-18,32.630001068115234,32.68000030517578,32.080001831054695,32.27000045776367,4579500.0,0.007409746310260479,1.6086942099414216,0.5625014901175343,54.1076586745395,49.170737549259854,-1.08773193317586,-1.1019515290919166,-0.10851919026070789,0.07947150622970156,23.38934942530159,0.5999984741210866,-0.5244904828004664,1.099501228332521,-0.2670232523859326,2.466025709050971,0.41623898797329417,1.7827634686917477,-2.462445776384815,96.77424515195405,48.40149324606287,0.6832622403592251,6,-0.9550008773803711,-1.300002098083496,0.23999881744384766,0.5849981307983398,-2.3000011444091832,0,-0.060680397939666064,1.8000054495913274,32.389999389648445,1.1176496987512365,31.670000076293945,-2.0555623254902167,31.790000915527344,-0.060680397939666064
6519,2012-06-19,32.889999389648445,33.189998626708984,32.669998168945305,32.84000015258789,6714500.0,0.00796807578983727,-1.6666471042772557,0.13888653414150237,62.19510067652676,51.044887174378864,-1.1241987438680923,-1.3624980543084888,-0.38675411757072453,-0.1550557494907565,22.609217267145475,0.55999755859375,-0.24207037258060637,1.3154994964599673,-0.16771881312747183,2.798717806047403,0.5738903416662495,2.057108651253685,-2.571697397111304,85.4369264642843,31.384115093104782,0.741609154793718,6,-0.7500000000000071,-1.390000343322761,-0.019999504089362574,0.3249998092651296,-1.939998626708995,1,-0.044390365204207693,1.6086942099414216,32.630001068115234,1.8000054495913274,32.389999389648445,1.1176496987512365,31.670000076293945,-0.044390365204207693
6520,2012-06-20,31.989999771118164,32.490001678466804,30.3799991607666,30.68000030517578,18924900.0,-0.02736392931687126,-1.2094246902558616,26.200389105054644,56.50969616900471,52.30133368002075,-0.19798975777432304,-0.48915260492360346,0.5038399732244159,0.7675158146557308,22.235371517397258,2.510000228881843,-0.02459252546518087,0.41649980545043874,-1.0655087818796858,1.8985083927805668,-0.32450448821462174,1.1575040991155028,1.1999988555908203,57.29540627551758,-1.1017189320000256,0.7410042936650635,6,-0.2050008773803711,-0.49000072479248047,0.8424997329711914,1.2249994277954102,-0.09000015258789062,2,-0.003125988814792313,-1.6666471042772557,32.889999389648445,1.6086942099414216,32.630001068115234,1.8000054495913274,32.389999389648445,-0.003125988814792313
6521,2012-06-21,31.229999542236328,31.940000534057614,31.1299991607666,31.81999969482422,7167100.0,-0.02375743151983367,-1.0506340116082462,-0.4503819794792499,60.44443741159089,53.18486340887303,0.6122902394695657,0.2066202852445116,1.232514389051076,1.5466961250029314,21.632164605995552,0.8600006103515625,0.14149045429108398,-0.2960003852844224,-1.7569074364698878,1.164906665901043,-1.0264539108771515,0.4344531403083103,1.9599990844726562,30.24912964475116,-34.01743332106342,0.730453525592732,6,0.5549993515014648,0.26999950408935547,1.6024999618530273,1.984999656677246,-0.21999931335448863,3,0.004803061822892696,-1.2094246902558616,31.989999771118164,-1.6666471042772557,32.889999389648445,1.6086942099414216,32.630001068115234,0.004803061822892696
6522,2012-06-22,31.56999969482422,31.739999771118164,31.190000534057614,31.399999618530273,7841700.0,0.010886972704820641,1.156858785206475,-0.28813564801344843,59.54545021057401,54.98174658895991,0.2902741313801016,-0.13809753347333498,0.8470848775733941,1.2288462034104697,20.873776274239628,0.5499992370605504,0.19083665069198474,0.04249982833862376,-1.418529344862371,1.5035290015396185,-0.6880147582618719,0.7730144149391229,1.5637989425659171,42.34878150265162,-26.33099837088382,0.7305145866004975,6,0.21499919891357422,-0.07000064849853516,1.0799999237060547,1.6449995040893555,-0.6900005340576172,4,-0.029458356482919057,-1.0506340116082462,31.229999542236328,-1.2094246902558616,31.989999771118164,-1.6666471042772557,32.889999389648445,-0.029458356482919057
6523,2012-06-25,30.85000038146973,31.36000061035156,30.79999923706055,31.26000022888184,2595400.0,-0.022806440301376685,-1.196074618157855,-2.4117627259365637,51.01156949622047,55.277291687329665,1.0799466909207638,0.551087250766475,1.5242797185159809,1.9624034031047266,20.200658596043695,0.7700004577636683,0.2546347530327786,-0.639999485015867,-2.1313784930067037,0.8513795229749697,-1.385688989011289,0.10569001897955133,2.228722266387937,16.726025267962296,-52.7332311772136,0.7456895039954191,6,0.9349985122680629,0.6499986648559535,1.7224998474121058,2.364998817443844,-0.15999984741211648,0,-0.02690437320722383,1.156858785206475,31.56999969482422,-1.0506340116082462,31.229999542236328,-1.2094246902558616,31.989999771118164,-0.02690437320722383
6524,2012-06-26,31.06999969482422,31.20000076293945,30.709999084472656,30.899999618530273,2208600.0,0.0071312580432456585,1.2790658475459857,-0.414634486736944,44.96752708914224,55.02200782737639,0.8383740537116822,0.26762571245342315,1.273788381488913,1.7565805279954958,20.328968561654502,0.4900016784667933,0.2363530421141462,-0.3710001945495591,-1.8492484313076218,1.1072480422085036,-1.1101243129285905,0.36812392382947223,1.954748483291624,32.70140809166822,-31.726271158137898,0.7391241183790305,6,0.7149991989135742,0.42999935150146484,1.3100004196166992,1.9650001525878906,-0.4899997711181676,1,-0.023817179864389915,-1.196074618157855,30.85000038146973,1.156858785206475,31.56999969482422,-1.0506340116082462,31.229999542236328,-0.023817179864389915
6525,2012-06-27,31.40999984741211,31.54999923706055,31.10000038146973,31.28000068664551,1960300.0,0.010943036882119062,1.1951273975724996,0.7647006024974827,50.73409573332719,54.994312706091264,0.49036973079411084,-0.06632393758223287,0.8747027612345306,1.4239362251973944,19.649919017764663,0.4799995422363317,0.344033621651505,-0.036999988555908914,-1.5136409213089408,1.4396409441971194,-0.7753204549324266,0.7013204778206052,1.561853350356749,56.91056406280304,-7.092561291650206,0.7383204663765148,6,0.3749990463256836,0.08999919891357422,0.7950000762939453,1.4499998092651367,0.6100006103515625,2,-0.014644988433852535,1.2790658475459857,31.06999969482422,-1.196074618157855,30.85000038146973,1.156858785206475,31.56999969482422,-0.014644988433852535
6526,2012-06-28,31.170000076293945,31.3700008392334,30.75,31.26000022888184,2887800.0,-0.00764087145125969,2.9999876945794623,-0.6923133353874606,46.02649445795308,53.949114435430985,0.7286065562049018,0.19302335695584105,1.0661171211191913,1.6698112620425576,18.61767948192937,0.6599998474121094,0.3622804803805053,-0.2829998016357429,-1.7538122868463404,1.1878126835748546,-1.0184060442410399,0.45240644096955407,1.7500160407348702,44.660260695496625,-16.723021402494574,0.7354062426052979,6,0.6149988174438477,0.3299989700317383,1.0349998474121094,1.6899995803833008,0.9699993133544993,3,0.023419940341659506,1.1951273975724996,31.40999984741211,1.2790658475459857,31.06999969482422,-1.196074618157855,30.85000038146973,0.023419940341659506
6527,2012-06-29,32.36999893188477,32.36999893188477,31.68000030517578,31.739999771118164,4451000.0,0.038498519494822636,1.1904747487897134,-6.999978807273147,59.22618971592711,54.517840106696276,-0.5302937751941101,-0.8497056063322574,-0.1537282676199183,0.4760190806144564,16.16460437837006,1.1999988555908274,0.41899385432716585,0.7894990921020586,-0.5183474587774342,2.0973456429815514,0.13557581666231044,1.4434223675418032,0.4992168460187969,100.0,35.483987045587355,0.6539232754397463,6,-0.5850000381469798,-0.8699998855590891,-0.16499900817871804,0.49000072479247336,0.0,4,-0.04201417200738056,2.9999876945794623,31.170000076293945,1.1951273975724996,31.40999984741211,1.2790658475459857,31.06999969482422,-0.04201417200738056
6528,2012-07-02,32.189998626708984,32.25,31.86000061035156,31.86000061035156,3895800.0,-0.005560713967107556,-1.3636468725073978,0.5238070729425582,53.35461886228146,53.53556434955791,-0.4685439147930204,-0.5498289417265134,-0.0012333698423248052,0.6641164699843074,13.578962048043397,0.5099983215332138,0.4519117046208905,0.5154988288879387,-0.6726261939670053,1.7036238517428792,-0.0785636825395315,1.109561340315409,0.6294328188518463,89.15660712521132,24.998640250277717,0.5940625114274704,7,-0.7549982070922816,-0.6899995803833008,0.015001296997070312,0.6700010299682617,0.31999969482421164,0,-0.040695853427450523,1.1904747487897134,32.36999893188477,2.9999876945794623,31.170000076293945,1.1951273975724996,31.40999984741211,-0.040695853427450523
6529,2012-07-03,32.509998321533196,32.509998321533196,32.009998321533196,32.009998321533196,2107800.0,0.00994096640186548,1.0,1.5151606228397538,55.48778714911744,53.42201890290376,-0.9477851273567985,-0.7674083817692363,-0.3314023855797359,0.3453748646414354,11.010124550995517,0.5,0.39741228592962585,0.7454985618591223,-0.4071726037924037,1.8981697275106484,0.1691629790333593,1.3218341446848854,0.26064447833174853,100.0,34.82266057253044,0.5763355828257639,7,-0.8999996185302699,-1.0099992752075124,-0.30499839782714133,0.3500013351440501,0.14000320434571023,1,-0.05598270936452476,-1.3636468725073978,32.189998626708984,1.1904747487897134,32.36999893188477,2.9999876945794623,31.170000076293945,-0.05598270936452476
6530,2012-07-05,32.529998779296875,32.68000030517578,32.189998626708984,32.220001220703125,2973000.0,0.0006152094369820116,-1.648638060086191,0.6199951171875,56.65633961922099,53.001119148196,-0.9869161070210524,-0.7602289660307058,-0.3544571675409003,0.3337871548383333,10.166640503887894,0.4900016784667969,0.3330384305129179,0.7234991073608406,-0.47792549775258664,1.9249237124742677,0.12278680480412874,1.3242114099175524,0.19283114778610155,92.22790144246925,25.06274890884667,0.6007123025567127,7,-0.8349990844726562,-1.0299997329711914,-0.35249805450439453,0.3300008773803711,0.1100006103515696,3,-0.059944633531061386,1.0,32.509998321533196,-1.3636468725073978,32.189998626708984,1.1904747487897134,32.36999893188477,-0.059944633531061386
6531,2012-07-06,31.3700008392334,32.47999954223633,31.21999931335449,32.200000762939446,5272700.0,-0.03565932934500249,-1.2300830285240767,-2.677440194920237,42.608701661467485,51.11925819829528,0.21794915713404706,0.4255238294332955,0.7654105297200999,1.4933025282337198,10.217769084041466,1.3099994659423864,0.14664304934538208,-0.438998889923095,-1.636362145353928,0.7583643655077346,-1.0376805176385133,0.15968273779231978,1.3099994659423828,10.274070135513327,-50.83268128726528,0.5986816277154156,7,0.3249988555908203,0.12999820709228516,0.7774991989135742,1.4899988174438477,0.8999996185302734,4,0.020720420820561136,-1.648638060086191,32.529998779296875,1.0,32.509998321533196,-1.3636468725073978,32.189998626708984,0.020720420820561136
6532,2012-07-09,30.43000030517578,31.53000068664551,30.399999618530273,31.290000915527344,5342900.0,-0.029964950873765717,-1.4565187645383266,1.0361454089195072,35.52630059935967,49.39867276531074,1.0943137076244795,1.3380407955834315,1.6493396927700417,2.425912493441288,10.479610057970639,1.130001068115238,0.032527947537687396,-1.3179994583129897,-2.6644890537813453,0.028490137155365858,-1.9912442560471675,-0.6447546605788119,2.25,1.3158191934427381,-52.995706009704875,0.6732447977341779,7,1.109999656677246,1.0699987411499023,1.5374994277954102,2.339999198913574,1.6800003051757741,0,0.05619451420714627,-1.2300830285240767,31.3700008392334,-1.648638060086191,32.529998779296875,1.0,32.509998321533196,0.05619451420714627
6533,2012-07-10,30.440000534057614,30.8799991607666,30.209999084472656,30.70000076293945,4084700.0,0.00032863058762866437,1.161300941065696,0.3023256329731552,33.333333333333286,48.105984570220855,1.139912878404843,1.3425293167256136,1.5719119783180382,2.4081854657542188,11.217161406321212,0.6700000762939453,-0.060741441927870454,-1.2734992980957074,-2.718421071963082,0.17142247577166714,-1.9959601850293929,-0.5510384111620219,2.193999748229981,9.311794976339478,-39.36632362810355,0.7224608869336873,7,1.0049991607666051,1.0949983596801793,1.0524988174438512,1.8549985885620153,2.4699993133544957,1,0.06340336281097603,-1.4565187645383266,30.43000030517578,-1.2300830285240767,31.3700008392334,-1.648638060086191,32.529998779296875,0.06340336281097603
6534,2012-07-11,30.20000076293945,30.51000022888184,29.96999931335449,30.51000022888184,2611700.0,-0.007884355023241252,2.4838828762866596,1.192304588636641,36.62182446966984,46.537954429814484,1.3896630825911593,1.5377174551835218,1.7412724581286945,2.6325975232658188,12.064106480995385,0.5400009155273509,-0.18246935216007287,-1.4349990844726612,-3.029812196081732,0.15981402713640946,-2.2324056402771966,-0.6375925286681259,2.337039471435549,8.487135254898389,-37.48573432049593,0.7974065558045346,7,1.1249990463256871,1.3799982070922887,1.2924985885620153,2.0949983596801793,3.4500007629394567,2,0.07648998345154046,1.161300941065696,30.440000534057614,-1.4565187645383266,30.43000030517578,-1.2300830285240767,31.3700008392334,0.07648998345154046
6535,2012-07-12,30.13999938964844,30.309999465942386,29.520000457763672,30.11000061035156,4716800.0,-0.001986800389907284,3.2702772365015402,-0.09677042250923444,40.90149798566084,45.96851037733756,1.3975355574294426,1.5470867190019817,1.7213885077545932,2.6782604244495154,13.560563024632517,0.7899990081787145,-0.18628164752209742,-1.412500381469723,-3.138838939189828,0.31383817625037835,-2.275669660329772,-0.5493311026096706,2.2430183894653304,20.94591633953921,-25.89990160280386,0.8631692788600513,7,0.9600009918212855,1.215000152587887,1.3524999618530238,2.154999732971188,3.659999847412113,3,0.08327810839613092,2.4838828762866596,30.20000076293945,1.161300941065696,30.440000534057614,-1.4565187645383266,30.43000030517578,0.08327810839613092
6536,2012-07-13,30.649999618530273,30.78000068664551,30.059999465942386,30.18000030517578,2719000.0,0.01692104310582665,-1.0281696194710677,15.667281281786726,42.53246441601516,44.11365201068068,0.900738472652197,1.0084566295826392,1.1361045881833718,2.1600948695239595,14.328552729849859,0.720001220703125,-0.1456716195615968,-0.8515001296997085,-2.6229011828301836,0.9199009234307702,-1.737200656264946,0.034200396865529115,1.5039767748754898,56.21885731800232,8.440502316897593,0.8857005265652388,7,0.4500007629394531,0.7049999237060547,0.8424997329711914,1.6449995040893555,3.269998550415032,4,0.06492658387881556,3.2702772365015402,30.13999938964844,2.4838828762866596,30.20000076293945,1.161300941065696,30.440000534057614,0.06492658387881556
6537,2012-07-16,30.399999618530273,30.649999618530273,30.239999771118164,30.649999618530273,1879600.0,-0.008156606953066858,2.279998779296875,-0.5319156707180975,46.04568654175817,43.30154841951143,0.9408468663438541,1.1612654266097664,1.3205483300460195,2.403745996286922,15.476260928280677,0.4099998474121094,-0.18114389246265006,-1.0020001411437995,-2.7867725135311474,0.7827722312435448,-1.8943863273374717,-0.10961395495012738,1.543258700024122,64.70588235294117,12.462615732530082,0.8923861861936726,7,0.7000007629394531,0.9549999237060547,1.0549993515014648,1.8949995040893555,3.3500003814697266,0,0.06151318627298741,-1.0281696194710677,30.649999618530273,3.2702772365015402,30.13999938964844,2.4838828762866596,30.20000076293945,0.06151318627298741
6538,2012-07-17,30.649999618530273,30.709999084472656,29.979999542236328,30.709999084472656,3314000.0,0.008223684313720003,23.333534666369964,0.23999786376953125,46.328670221049066,42.283868760837166,0.5022412290961071,0.7961415899316506,1.0294343601863467,2.138567440402042,16.4165089823383,0.7299995422363281,-0.15881250121487867,-0.6530000686645501,-2.3693122542658074,1.0633121169367072,-1.5111561614651805,0.20515602413608036,1.0993980711608629,89.68245678569403,33.52281436597954,0.8581560928006291,7,0.4500007629394531,0.7049999237060547,0.8049993515014648,1.6449995040893555,3.190000534057617,1,0.04763461696549576,2.279998779296875,30.399999618530273,-1.0281696194710677,30.649999618530273,3.2702772365015402,30.13999938964844,0.04763461696549576
6539,2012-07-18,31.43000030517578,31.56999969482422,30.54999923706055,30.649999618530273,3124400.0,0.025448636096358612,-1.0816305081908903,-13.000127157707347,50.16234138197321,41.56231340114297,-0.49960696794402537,-0.1041885963400837,0.2194371166314646,1.3407442446053182,16.380414783785376,1.0200004577636683,-0.32035366581030544,0.20000057220459055,-1.348049947007297,1.7480510914164746,-0.574024687401355,0.9740258318105326,0.1410456059611569,93.17075893895552,35.57328821530521,0.7740252596059426,7,-0.43000030517578125,-0.07500076293945312,-0.19250106811523082,0.8649988174438477,2.0699996948242188,2,0.04708875367056886,23.333534666369964,30.649999618530273,2.279998779296875,30.399999618530273,-1.0281696194710677,30.649999618530273,0.04708875367056886
6540,2012-07-19,31.88999938964844,32.110000610351555,31.40999984741211,31.51000022888184,3645700.0,0.014635669106147331,-1.4137960517877566,0.48717798236926724,55.64262858984437,43.01052750429595,-1.1844999255721405,-0.6029786123886609,-0.2706673736002081,0.8676519766595838,15.924870480083964,0.700000762939446,-0.41787040828634403,0.6649996757507353,-0.8733306859123608,2.203330037413828,-0.10416550508081102,1.4341648565822815,-2.369998931884769,89.67130937179357,29.180032287942815,0.7691651808315466,7,-1.0749988555908274,-0.5349998474121129,-0.7299995422363281,0.40499973297118785,0.36999893188475497,3,0.05518978268785313,-1.0816305081908903,31.43000030517578,23.333534666369964,30.649999618530273,2.279998779296875,30.399999618530273,0.05518978268785313
6541,2012-07-20,31.3799991607666,32.049999237060554,31.35000038146973,31.93000030517578,4063500.0,-0.015992481613135046,-1.2950830949142857,-1.447374629195549,41.30053006856056,43.65210855642938,-0.752014661175405,-0.08555083768023408,0.20751610843253587,1.3614604710327143,15.466611182430412,0.6999988555908239,-0.5826964365971996,0.1474994659423814,-1.3923953540226677,1.6873942859074305,-0.6224479440401396,0.9174468759249059,-1.8081986999511734,65.72764866118543,9.81120501153734,0.7699474099825243,7,-0.5649986267089879,-0.024999618530273438,-0.23250007629394176,0.9149999618530273,0.9400005340576172,4,0.0771191886875382,-1.4137960517877566,31.88999938964844,-1.0816305081908903,31.43000030517578,23.333534666369964,30.649999618530273,0.0771191886875382
6542,2012-07-23,30.63999938964844,30.81999969482422,30.229999542236328,30.809999465942386,2689800.0,-0.023581892635719304,5.210510465291604,0.30909040466917975,37.600006103515625,44.12618330867187,0.023362992412454986,0.612612223465991,0.9257870432689117,2.0868685969559344,15.353756836988941,1.1499996185302734,-0.7937204826457815,-0.5460002899169893,-2.0990934075299386,1.0070928276959599,-1.3225468487234622,0.23054626888948349,-1.0174349258422914,30.985892790942426,-19.869728441559463,0.7765465588064742,7,0.17500114440917258,0.7150001525878871,0.5249996185302699,1.6549997329711879,1.4200019836425746,0,0.10704957064734777,-1.2950830949142857,31.3799991607666,-1.4137960517877566,31.88999938964844,-1.0816305081908903,31.43000030517578,0.10704957064734777
6543,2012-07-24,30.020000457763672,30.75,29.809999465942386,30.670000076293945,2866400.0,-0.02023495248809415,1.3209905032813394,3.823525451873128,30.992380505322288,43.500689534855475,0.64538916203459,1.2303205785204447,1.507378055537263,2.685169396225646,14.99340311969928,0.9400005340576136,-0.830639155411081,-1.1244992256164537,-2.757686633249527,0.5086881820166198,-1.9410929294329904,-0.3079055217999169,-0.347687271026615,9.130473362230921,-34.04188610495892,0.8165937038165376,7,0.7950000762939418,1.3349990844726562,1.2974987030029261,2.189999580383301,1.9399986267089844,1,0.12425048252361659,5.210510465291604,30.63999938964844,-1.2950830949142857,31.3799991607666,-1.4137960517877566,31.88999938964844,0.12425048252361659
6544,2012-07-25,30.32999992370605,30.520000457763672,29.979999542236328,30.059999465942386,3003700.0,0.010326431086452814,-1.5116303827114494,-0.41538556341643396,33.91813289482889,42.72476008031859,0.3975790090632856,0.9086253533782447,1.1608139044765018,2.344994824961919,14.531384501711992,0.5400009155273438,-0.7179710563499313,-0.777499771118169,-2.450829882463747,0.895830340227409,-1.614164826790958,0.05916528455462,-0.6089329884967043,22.608704305546944,-13.765325888858989,0.8366650556727898,7,0.6300001144409215,1.024999618530277,1.1724996566772496,1.6199998855590856,1.1299991607666051,2,0.11572701080485026,1.3209905032813394,30.020000457763672,5.210510465291604,30.63999938964844,-1.2950830949142857,31.3799991607666,0.11572701080485026
6545,2012-07-26,30.95000076293945,31.40999984741211,30.489999771118164,30.85000038146973,3644200.0,0.020441834513451607,-1.2438982408232286,0.3703711552861559,46.666666666666636,43.18411588594653,-0.10665602708842314,0.26603533325644335,0.5074750935507488,1.706261030460194,14.177416524516978,1.0799999237060582,-0.568996044207914,-0.13449897766113494,-1.802960576395197,1.5339626210729271,-0.968729777028166,0.6997318217058961,-1.181155154227259,50.892920244719264,10.754040560091298,0.8342307993670305,7,0.009999275207523084,0.149999618530277,0.869998455047611,0.9999990463256871,0.3199996948242223,3,0.0823909264685383,-1.5116303827114494,30.32999992370605,1.3209905032813394,30.020000457763672,5.210510465291604,30.63999938964844,0.0823909264685383
6546,2012-07-27,31.899999618530273,32.0,31.170000076293945,31.26000022888184,3312900.0,0.030694631087970325,-1.0243908112282398,6.399969482538709,61.64817304096993,44.91772549697007,-0.9618437569493423,-0.6603248739206116,-0.4664771190671644,0.7625028520139594,13.249529143384828,1.0499992370605504,-0.4094898940370868,0.7789999008178725,-0.9288127526910586,2.4868125543268036,-0.07490642593659302,1.632906227572338,-2.084330909785294,95.43377364915767,48.302725279035016,0.8539063267544663,7,-0.9399995803833008,-0.7999992370605469,-0.25750064849853516,0.05000019073486328,-0.4599990844726598,4,0.01128522593441672,-1.2438982408232286,30.95000076293945,-1.5116303827114494,30.32999992370605,1.3209905032813394,30.020000457763672,0.01128522593441672
6547,2012-07-30,31.01000022888184,31.95000076293945,30.920000076293945,31.88999938964844,4261200.0,-0.027899667720730825,1.0599974441577291,-1.3750000000000075,53.963837299681984,45.76607739459594,0.026578909567046338,0.1291861661028726,0.4000165227269328,1.6469247686793658,13.648586725141579,1.0300006866455043,-0.2989279223840562,-0.04299955368041708,-1.6465355351560937,1.5605364277952596,-0.8447675444182536,0.7587684370574195,-1.1484448821047266,54.794542023060714,2.7606586283778753,0.8017679907378382,7,-0.050000190734866834,0.09000015258788707,0.6324987411498988,0.9399995803832972,1.2499980926513565,0,0.04224441974438564,-1.0243908112282398,31.899999618530273,-1.2438982408232286,30.95000076293945,-1.5116303827114494,30.32999992370605,0.04224441974438564
6548,2012-07-31,30.8799991607666,31.270000457763672,30.84000015258789,30.989999771118164,2662900.0,-0.004192230479062031,-3.526351717630052,0.12500081279138572,54.80224862397459,46.2816226437072,0.21527486377565097,0.16444447352829528,0.5270830894932566,1.7603168248984105,14.096660025413488,0.43000030517578125,-0.23313478121358955,-0.10750064849853658,-1.6199169252227392,1.4049156282256696,-0.8637087868606379,0.6487074898635647,-0.9734749087179999,44.55442646417301,-12.451313935789933,0.756208138362103,7,0.0800008773803711,0.220001220703125,0.7624998092651367,1.0700006484985352,1.9100017547607422,1,0.038212507920778016,1.0599974441577291,31.01000022888184,-1.0243908112282398,31.899999618530273,-1.2438982408232286,30.95000076293945,0.038212507920778016
6549,2012-08-01,30.690000534057614,31.170000076293945,30.63999938964844,31.04999923706055,2738800.0,-0.00615280543628971,-1.304345843025566,3.2726973227910205,53.81415644762125,46.07845907234908,0.3232598654439478,0.22251059168040044,0.6893124032741049,1.9230123688140317,14.951332177003978,0.5300006866455043,-0.1772517602635375,-0.2064993858337445,-1.541852579683816,1.128853808016327,-0.874175982758782,0.46117721109129306,-0.7394067548429533,13.24508163071944,-46.325852682426046,0.6676765969250363,8,0.23999881744385831,0.4099998474121129,0.9524984359741246,1.259999275207523,1.7699985504150426,2,0.04138150955734554,-3.526351717630052,30.8799991607666,1.0599974441577291,31.01000022888184,-1.0243908112282398,31.899999618530273,0.04138150955734554
6550,2012-08-02,30.57999992370605,30.82999992370605,30.25,30.459999084472656,2640000.0,-0.0035842492159454675,-1.1481518111014828,-0.3333368654731402,49.48605198297107,46.98796150728358,0.2546772787424523,0.18860143221737147,0.7696929409178352,2.0060704021249514,16.01172201060257,0.5799999237060511,-0.1403030562761174,-0.21900005340576456,-1.3155763205220516,0.8775762137105225,-0.7672881869639099,0.32928808015238076,-0.5862180078686521,18.857138497488638,-39.438450473132576,0.5482881335581442,8,0.32499980926514027,0.5200004577636754,1.0624990463256871,1.3699998855590856,1.5500011444091832,3,0.028776951045196508,-1.304345843025566,30.690000534057614,-3.526351717630052,30.8799991607666,1.0599974441577291,31.01000022888184,0.028776951045196508
6551,2012-08-03,32.02000045776367,32.060001373291016,31.04999923706055,31.149999618530273,3617100.0,0.04708961862819727,1.126314310093854,7.249956290233069,60.12500765919866,49.490739457915026,-1.212499142771975,-1.2650665681659277,-0.6892859460997656,0.5366889817992018,16.020730594096385,1.4800014495849645,-0.15330228760399223,1.1885004997253432,-0.012854251739298661,2.389855251189985,0.5878231239930223,1.7891778754576642,-1.983894168035988,97.79000634377351,38.640306982965015,0.6006773757323203,8,-1.0850000381469727,-0.9200000762939453,-0.3775014877319336,-0.07000064849853516,0.4099998474121094,4,-0.02342286037719754,-1.1481518111014828,30.57999992370605,-1.304345843025566,30.690000534057614,-3.526351717630052,30.8799991607666,-0.02342286037719754
6552,2012-08-06,32.139999389648445,32.31999969482422,32.009998321533196,32.02000045776367,2910600.0,0.0037476243025997835,-3.4284896869291637,0.1379296737121654,59.4663299520497,52.65451161866252,-1.2263061392620322,-1.3179606451928336,-0.8066278755706833,0.3948939001279044,15.374269156542454,0.31000137329102273,-0.24528184394995733,1.2229994773864803,-0.09570936741483393,2.541708322187791,0.5636450549858232,1.8823538997871374,-2.0624152135082845,91.3043318013117,34.52900319008424,0.6593544224006559,8,-0.9899997711181712,-1.039999008178718,-0.4975004196167063,-0.1899995803833079,0.2799987792968608,0,-0.02177967855893248,1.126314310093854,32.02000045776367,-1.1481518111014828,30.57999992370605,-1.304345843025566,30.690000534057614,-0.02177967855893248
6553,2012-08-07,32.36999893188477,32.580001831054695,32.220001220703125,32.240001678466804,2569000.0,0.007156177554577203,-3.2353469167935542,1.0833200877387539,56.42075926067793,55.154803437090195,-1.21575177608619,-1.4713951284100375,-1.0331772770325536,0.13782754246226858,14.617943475136002,0.44000244140625,-0.1900352997803978,1.356499099731451,-0.0913777404716285,2.8043759399345305,0.6325606796299112,2.0804375198329907,-2.2027181349972516,90.98700711857973,37.21202923522861,0.7239384201015397,8,-0.9549980163574254,-1.2699985504150462,-0.7274999618530344,-0.419999122619636,0.4400024414062429,1,-0.0033982271850873103,-3.4284896869291637,32.139999389648445,1.126314310093854,32.02000045776367,-1.1481518111014828,30.57999992370605,-0.0033982271850873103
6554,2012-08-08,32.509998321533196,32.639999389648445,32.189998626708984,32.189998626708984,2156700.0,0.004324973564040491,-1.8125074505877468,2.46158812136857,54.42856621255388,56.017236719966554,-1.1331625990373304,-1.5067119117464323,-1.1825356139395495,-0.02311088296163888,13.641023465065945,0.45000076293946023,-0.03381152084644867,1.3809986114501882,-0.15923872111301307,2.921235944013393,0.6108799451685876,2.151117277731789,-2.197954262595644,94.56062337595948,43.45390772348678,0.7701186662816022,8,-1.0649986267089737,-1.4099979400634695,-1.0424985885620046,-0.5599985122680593,0.8300018310546946,2,0.008612814778544253,-3.2353469167935542,32.36999893188477,-3.4284896869291637,32.139999389648445,1.126314310093854,32.02000045776367,0.008612814778544253
6555,2012-08-09,32.650001525878906,32.939998626708984,32.419998168945305,32.59999847412109,4344400.0,0.004306466058873193,-1.536564942314796,0.15625968576403873,59.5776962735351,55.787183745807134,-1.1249629452982752,-1.5273379056103593,-1.3059631113708399,-0.19446889919718302,12.350297380279873,0.520000457763679,0.24804507116548535,1.3955017089843764,-0.2129556622480706,3.0039590802168235,0.5912730233681529,2.1997303946006,-2.1517210404844818,84.65623309624341,33.936672320081975,0.804228685616223,8,-1.055002212524414,-1.4200019836425781,-1.0950026512145996,-0.7000017166137695,0.7599983215332031,3,-0.005819370062070339,-1.8125074505877468,32.509998321533196,-3.2353469167935542,32.36999893188477,-3.4284896869291637,32.139999389648445,-0.005819370062070339
6556,2012-08-10,32.639999389648445,32.689998626708984,32.43000030517578,32.56999969482422,2975800.0,-0.00030634412750440987,2.058836729198456,1.3999084528531627,66.94914815892415,57.2299960635007,-1.1163489768049253,-1.4341347168027667,-1.271422583579664,-0.19464243062257935,11.629057358943253,0.2599983215332031,0.5103979515327914,1.2859995841980059,-0.40888904238163803,2.9808882107776533,0.43855527090818214,2.1334438974878296,-1.8975470901225648,67.7420281056968,13.926224947277603,0.847444313289823,8,-1.0450000762939524,-1.4099998474121165,-1.0425000190734934,-0.6899995803833079,-0.06999969482422586,4,-0.015624948868563804,-1.536564942314796,32.650001525878906,-1.8125074505877468,32.509998321533196,-3.2353469167935542,32.36999893188477,-0.015624948868563804
6557,2012-08-13,32.27000045776367,32.549999237060554,32.09000015258789,32.47999954223633,2433900.0,-0.011335751801579863,1.628577656675683,-2.9999999999996954,69.91149904733867,58.90880166609671,-0.6133202377445706,-0.9664049492669378,-0.841026123377496,0.15653911862681014,10.719394928409415,0.549999237060554,0.6229847087006419,0.8225006103515611,-0.8570463899701224,2.502047610673248,-0.01727288980928421,1.6622741105124028,-1.3077935255194824,21.176544506377287,-36.709863684847946,0.8397735001608434,8,-0.6750011444091797,-1.0400009155273438,-0.6725010871887207,-0.32000064849853516,0.8499984741211009,0,0.004958160679964241,2.058836729198456,32.639999389648445,-1.536564942314796,32.650001525878906,-1.8125074505877468,32.509998321533196,0.004958160679964241
6558,2012-08-14,32.110000610351555,32.549999237060554,32.0,32.509998321533196,2712500.0,-0.004958160679964352,1.291665673254867,1.9047593097184379,66.18181881234634,60.28298637328838,-0.29110951454486766,-0.728782303156585,-0.6370392676172756,0.2942051185487671,9.491893807797899,0.549999237060554,0.5469758803024227,0.5895007133483823,-1.0709045384468112,2.2499059651435758,-0.2407019125492127,1.4197033392459808,-0.9500145086608853,11.702209686909537,-48.55443236672528,0.8302026258975975,8,-0.5150012969970632,-0.8800010681152273,-0.5900011062621999,-0.16000080108641868,2.4199981689453196,1,0.00965423708194546,1.628577656675683,32.27000045776367,2.058836729198456,32.639999389648445,-1.536564942314796,32.650001525878906,0.00965423708194546
6559,2012-08-15,32.90999984741211,32.950000762939446,32.11999893188477,32.240001678466804,3632300.0,0.024914332664405237,1.2133382161458375,-1.6750050068187927,67.25351214054199,62.25714861301849,-0.8304118713055431,-1.4885366828878617,-1.3957436746172647,-0.5252994985146557,9.47366482356305,0.8400001525878906,0.6159137639429524,1.3154999732971184,-0.4561178781365314,3.087117824730772,0.42969104758029175,2.201308899013945,-1.5720124932196065,95.78938069443568,32.929398344518944,0.8858089257168259,8,-0.9099998474121094,-1.6749992370605504,-1.4200005531311035,-0.9600000381469727,0.9200019836425852,2,-0.003038543743079214,1.291665673254867,32.110000610351555,1.628577656675683,32.27000045776367,2.058836729198456,32.639999389648445,-0.003038543743079214
6560,2012-08-16,33.650001525878906,33.720001220703125,32.86999893188477,32.889999389648445,4020000.0,0.022485617803033486,-1.124997615823324,1.1343346466555846,65.99635197989295,62.90952020420674,-1.2171317300208742,-2.2028648263814965,-2.1165934383349807,-1.29012212597722,10.328512483697486,0.8500022888183523,0.718421169583948,1.9675015449523912,-0.02677332949031097,3.961776419395097,0.9703641077310365,2.964638982173742,-2.1185725626367713,95.93025318926209,35.6543295415428,0.9971374372213521,8,-0.7900009155273438,-2.030000686645508,-2.1975021362304688,-1.7000017166137695,-0.23000335693360086,3,-0.009212521819727315,1.2133382161458375,32.90999984741211,1.291665673254867,32.110000610351555,1.628577656675683,32.27000045776367,-0.009212521819727315
6561,2012-08-17,33.799999237060554,33.90999984741211,33.419998168945305,33.72999954223633,3823000.0,0.004457584082612653,2.379311252006047,0.09210460272048404,79.49258089998585,65.13465919842187,-1.2159542035398658,-2.279117929120112,-2.233373319402748,-1.4679929808551009,11.224844822494545,0.490001678466804,0.8643150662623569,1.9964992523193423,-0.2035416391918332,4.196540143830521,0.8964788065637563,3.096519698074932,-1.9621701577738797,94.24080528066025,31.897111397243272,1.1000204457555893,8,-0.8449993133544993,-1.9399995803833079,-2.5724992752075266,-1.9949989318847727,-0.8999977111816477,4,-0.011538443741170967,-1.124997615823324,33.650001525878906,1.2133382161458375,32.90999984741211,1.291665673254867,32.110000610351555,-0.011538443741170967
6562,2012-08-20,33.919998168945305,33.939998626708984,33.360000610351555,33.65999984741211,3465000.0,0.003550264337082387,2.8666632758160766,3.714277929154835,82.20338400873808,67.99939528153966,-1.1811140873401342,-2.256479130739862,-2.328713654905883,-1.612735795205225,11.079084706029452,0.579998016357429,1.0821101027040712,1.9524982452392514,-0.36806275634609165,4.273059246824598,0.7922177444465817,3.1127787460319247,-1.750621766758563,98.96904783909008,32.95513005311959,1.160280500792673,8,-0.9499988555908132,-2.044999122619622,-2.692498207092278,-2.114997863769524,-1.3899993896484304,0,-0.03979948546568757,2.379311252006047,33.799999237060554,-1.124997615823324,33.650001525878906,1.2133382161458375,32.90999984741211,-0.03979948546568757
6563,2012-08-21,33.75,34.09000015258789,33.59999847412109,33.779998779296875,3493200.0,-0.005011738741806382,-1.969690664447134,-0.1153806652288131,82.55319373431765,71.12435389506896,-0.888178133620535,-1.8895912011025402,-2.118760142585643,-1.469040594849993,10.629300863211682,0.490001678466804,1.0997384987544692,1.5960000991821275,-0.6643060511463972,3.856306249510652,0.4658470240178687,2.72615317434639,-1.261911597399255,82.74111970009133,9.637048928163182,1.130153075164262,8,-0.7049999237060547,-1.8000001907348633,-2.5225000381469727,-2.020000457763672,-0.950000762939446,1,-0.018666698314525276,2.8666632758160766,33.919998168945305,2.379311252006047,33.799999237060554,-1.124997615823324,33.650001525878906,-0.018666698314525276
6564,2012-08-22,33.84000015258789,33.97999954223633,33.61999893188477,33.740001678466804,2871000.0,0.0026666711877894045,-1.1176259396387767,-3.333418107832927,84.829074197925,73.9300625533345,-0.8601290968541804,-1.795188381235107,-2.1875676608518404,-1.5823730164172787,10.155210142630326,0.3600006103515554,1.1264754377530366,1.510500240325925,-0.6979662123529522,3.718966693004802,0.40626701398648635,2.6147334666653634,-1.031529399989715,79.5082172249042,-0.43881747307942476,1.1042332263394383,8,-0.7950000762939453,-1.890000343322754,-2.6125001907348633,-2.1100006103515625,-1.4000015258789062,2,0.02039003024815944,-1.969690664447134,33.75,2.8666632758160766,33.919998168945305,2.379311252006047,33.799999237060554,0.02039003024815944
6565,2012-08-23,33.5,33.799999237060554,33.34999847412109,33.65999984741211,2566700.0,-0.010047285787671334,1.0454643974926943,-1.6000228885329588,70.6703961213671,74.3435345491615,-0.4323422887455024,-1.3221403092198116,-1.8305335323894383,-1.2741462691685896,10.561029602300659,0.490001678466804,1.169289481562732,1.0430001258850083,-1.124181749845505,3.2101820016155216,-0.04059081198025183,2.126591063750265,-0.43522336740387857,20.270430492765744,-55.047644330292854,1.0835909378652573,8,-0.4549999237060547,-1.5500001907348633,-2.322500228881836,-2.135000228881836,-0.8800010681152273,3,0.009850800927005743,-1.1176259396387767,33.84000015258789,-1.969690664447134,33.75,2.8666632758160766,33.919998168945305,0.009850800927005743
6566,2012-08-24,32.259998321533196,32.580001831054695,31.82999992370605,32.580001831054695,8759600.0,-0.037014975476621026,3.687460512355766,2.0000238418807363,51.2765841745279,72.27298845218253,0.8360021619869755,-0.05669222439825461,-0.5836870246204313,-0.06722393693915762,11.191003468744457,1.6700000762939489,1.1963218599632341,-0.21500148773193928,-2.3686421001559808,1.9386391246920986,-1.29182179394396,0.8618188184800815,1.8300018310546946,19.02647585305296,-52.027630184356696,1.0768203062120196,8,0.7000017166137766,-0.3099985122680593,-1.1749982833862234,-0.9049987792968679,0.31000137329102273,4,0.03595783967037036,1.0454643974926943,33.5,-1.1176259396387767,33.84000015258789,-1.969690664447134,33.75,0.03595783967037036
6567,2012-08-27,32.31999969482422,32.75,32.299999237060554,32.470001220703125,4457400.0,0.00185993107293414,-3.736789270800151,0.4687496274750349,49.4481323572878,70.41368995717602,0.8759550740075994,-0.014250303820020349,-0.6592165029121553,-0.14671946650543077,11.543520700892104,0.490001678466804,1.1754676991807038,-0.22050008773803853,-2.2633718435323544,1.8223716680562774,-1.241935965635193,0.8009357901591194,1.7248004531860346,21.681403605901426,-44.915944614462646,1.021435877897157,8,0.6400003433227539,-0.36999988555908203,-1.234999656677246,-0.9650001525878906,0.2799987792968679,0,0.017945601377823417,3.687460512355766,32.259998321533196,1.0454643974926943,33.5,-1.1176259396387767,33.84000015258789,0.017945601377823417
6568,2012-08-28,32.060001373291016,32.459999084472656,32.029998779296875,32.360000610351555,4139800.0,-0.008044502598644532,-1.3888612209000455,1.9999745689435466,45.16132472497282,67.95900246655724,1.2606901854377668,0.3569863892964378,-0.4258248006528049,0.08999916628321358,11.939642847533598,0.43000030517578125,1.1027164888860383,-0.5394985198974638,-2.443913885122811,1.3649168453278797,-1.4917062025101373,0.41270916271520974,1.9405027702331523,10.697743739238042,-50.19939992751329,0.9522076826126721,8,0.899998664855957,-0.1100015640258789,-0.975001335144043,-0.7050018310546875,0.6199989318847656,1,0.01465993093803819,-3.736789270800151,32.31999969482422,3.687460512355766,32.259998321533196,1.0454643974926943,33.5,0.01465993093803819
6569,2012-08-29,31.959999084472656,32.240001678466804,31.61000061035156,32.139999389648445,4560900.0,-0.003119222848869563,2.3157524895598423,0.6000025431380158,42.516243491846005,65.3501015234409,1.3541686031367917,0.5871138003860779,-0.3625215426692492,0.17181174590055548,12.311081779080894,0.630001068115245,1.0387353815391265,-0.7030007362365751,-2.41422797277761,1.0082265003044562,-1.5586143545070925,0.1526128820339423,1.9970949746551483,15.9816755066671,-40.17884000722901,0.8556136182705156,8,0.8900012969970703,0.07500076293945312,-0.8749990463256836,-0.6049995422363281,0.5100021362304688,2,0.02628285909419814,-1.3888612209000455,32.060001373291016,-3.736789270800151,32.31999969482422,3.687460512355766,32.259998321533196,0.02628285909419814
6570,2012-08-30,31.459999084472656,31.85000038146973,31.35000038146973,31.770000457763672,3174800.0,-0.015644556142772825,1.127654048438381,1.7222269317169667,38.43136609585811,60.78774432298226,1.6884009753425673,1.2189158812512915,0.12322684498691672,0.6602698660374529,12.41378628638572,0.6099987030029261,1.00482098452607,-1.2470006942749023,-2.7673206665488976,0.2733192779990894,-2.0071606804119,-0.4868407081379047,2.403211236704095,7.857052355371611,-44.90363042420847,0.760159986136996,8,1.2600011825561523,0.7100009918212891,-0.30249929428100586,-0.10499954223632812,0.7700004577636719,3,0.031150653870171796,2.3157524895598423,31.959999084472656,-1.3888612209000455,32.060001373291016,-3.736789270800151,32.31999969482422,0.031150653870171796
6571,2012-08-31,31.270000457763672,31.899999618530273,31.0,31.649999618530273,5966300.0,-0.006039371654106618,1.045455629176393,1.2257983141573863,39.83739459181176,56.08041216554601,1.655915423453017,1.4227927743102242,0.3209730487499627,0.8311177817509261,13.285368532348185,0.8999996185302734,0.892431628909776,-1.3994993209838853,-3.024559311288897,0.22556066932112628,-2.2120293161363946,-0.5869693258313795,2.442417267030656,15.428597586495535,-39.62007952908139,0.8125299951525065,8,1.2749996185302734,0.8999996185302734,-0.24000024795532227,0.08499908447265625,0.42000007629394176,4,0.04317232025450535,1.127654048438381,31.459999084472656,2.3157524895598423,31.959999084472656,-1.3888612209000455,32.060001373291016,0.04317232025450535
6572,2012-09-04,31.440000534057614,31.51000022888184,31.01000022888184,31.239999771118164,4419800.0,0.005436522987057879,1.9411751506243144,-0.526318959589207,43.20486517207351,51.70837565862999,1.226066513860406,1.2623847910553216,0.14989480541209232,0.6341388398829331,13.962143733787851,0.5,0.7306783755830679,-1.194499301910401,-2.895934775000473,0.5069361711796674,-2.045217038455437,-0.3437815653653651,2.0554237727531692,30.137041778799436,-29.139099398912002,0.8507177365450347,9,1.0499992370605504,0.7299995422363317,-0.410000324249264,-0.08500099182128551,0.06999969482422586,1,0.035941448523276076,1.045455629176393,31.270000457763672,1.127654048438381,31.459999084472656,2.3157524895598423,31.959999084472656,0.035941448523276076
6573,2012-09-05,32.259998321533196,32.259998321533196,31.26000022888184,31.38999938964844,6289600.0,0.026081354120440103,1.2988490123429854,4.34997806557442,43.43432397357599,47.10895896703566,0.19275528846269907,0.4571624500510225,-0.6384636515880047,-0.20243563283468546,14.087192300713799,0.9999980926513565,0.49713098381315035,-0.36900148391724485,-2.0747427691384317,1.3367398013039384,-1.2218721265278347,0.48386915869334857,1.0357920407327228,100.0,43.4694845797587,0.8528706426105922,9,0.14000129699707742,-0.08999824523925071,-1.2299981117248464,-0.9049987792968679,-0.47999763488768465,2,0.010539372916239298,1.9411751506243144,31.440000534057614,1.045455629176393,31.270000457763672,1.127654048438381,31.459999084472656,0.010539372916239298
6574,2012-09-06,32.790000915527344,32.97999954223633,32.259998321533196,32.259998321533196,4577200.0,0.01642909552293359,-1.7169724407464793,0.6091991318264686,40.92825951542056,43.80427712193048,-0.5608302689134845,-0.053532110062135985,-1.1371082247092836,-0.740832074309985,14.086875012850786,0.7200012207031321,0.2337899903529177,0.1470009803772001,-1.55922404699524,1.8532260077496368,-0.70611153330902,1.0001134940634202,0.322126217757301,90.40410754366192,37.2522351094466,0.853112513686219,9,-0.8000011444091797,-0.6200008392333984,-1.7600007057189941,-1.4350013732910156,-0.8500003814697301,3,-0.0033546998255640226,1.2988490123429854,32.259998321533196,1.9411751506243144,31.440000534057614,1.045455629176393,31.270000457763672,-0.0033546998255640226
6575,2012-09-07,32.459999084472656,32.889999389648445,32.389999389648445,32.830001831054695,3581300.0,-0.010064099476691957,1.0408252238224398,-0.6981149729733661,36.38211776089758,42.1493364093049,-0.4401535432787682,0.27563744207473206,-0.7898973865228953,-0.4370357553181492,13.805548596344504,0.5,-0.04536258885070765,-0.17350072860718058,-1.8816763329068351,1.534674875692474,-1.0275885307570078,0.6805870735426467,0.5200004577636719,73.73734454623396,24.71787888317254,0.8540878021498273,9,-0.4699993133544922,-0.28999900817871094,-1.444999217987057,-1.1049995422363281,-0.12999725341796164,4,0.0003081372924391701,-1.7169724407464793,32.790000915527344,1.2988490123429854,32.259998321533196,1.9411751506243144,31.440000534057614,0.0003081372924391701
6576,2012-09-10,32.130001068115234,32.56999969482422,32.110000610351555,32.360000610351555,3865300.0,-0.010166297771563304,-2.407394848754447,0.6216157700476007,32.55363812733363,40.272170383754435,-0.1458751959331046,0.596027257932576,-0.43843306268268734,-0.12824298781720245,13.41404453195901,0.45999908447266336,-0.37356949119955374,-0.4779988288879409,-2.2009288503234856,1.2449311925476003,-1.3394638396057132,0.3834661818298315,0.8499984741210938,56.85285429497294,13.567083756114464,0.8614650107177714,9,-0.1400012969970703,0.41499900817871094,-1.1275010108947754,-0.7750015258789062,1.1100006103515696,0,0.0031123084592838968,1.0408252238224398,32.459999084472656,-1.7169724407464793,32.790000915527344,1.2988490123429854,32.259998321533196,0.0031123084592838968
6577,2012-09-11,32.43000030517578,32.59000015258789,31.940000534057614,32.060001373291016,3929200.0,0.009337044104808845,-1.131144157890774,-1.6086942099415023,37.45247947969295,39.41563202316778,-0.4790021105369284,0.3253081248262433,-0.751722854582141,-0.44009440391602084,13.499150983951896,0.649999618530277,-0.57954970227496,-0.1859995841980009,-1.903799742009042,1.5318005736130402,-1.0448996631035214,0.6729004947075197,0.45999908447266336,68.02328740539485,28.500305577892945,0.8589000789055214,9,-0.4400005340576172,0.11499977111816406,-1.4124999046325684,-1.0750007629394531,1.0099983215332031,1,-0.022818370772573315,-2.407394848754447,32.130001068115234,1.0408252238224398,32.459999084472656,-1.7169724407464793,32.790000915527344,-0.022818370772573315
6578,2012-09-12,32.419998168945305,32.880001068115234,32.330001831054695,32.59000015258789,3564800.0,-0.00030842232921224344,-2.142900740062649,-0.4594661470415583,36.29342804772343,38.724208084931945,-0.461048367523194,0.3791652809493016,-0.7495986857012369,-0.4446776756797206,13.664631672341832,0.5499992370605398,-0.6183487231046598,-0.2115015983581614,-1.9156176090531005,1.4926144123367777,-1.0635596037056345,0.6405564069893082,-1.4199981689453054,46.15366275476375,11.205702580762754,0.8520580053474699,9,-0.42999839782714133,0.12500190734863992,-1.2949981689453054,-1.0649986267089773,1.0500030517578196,2,-0.02806903119862425,-1.131144157890774,32.43000030517578,-2.407394848754447,32.130001068115234,1.0408252238224398,32.459999084472656,-0.02806903119862425
6579,2012-09-13,32.810001373291016,33.06999969482422,32.31999969482422,32.490001678466804,4195200.0,0.012029710868993515,-1.2727146622277707,-1.8823291820934507,43.40346385706943,39.2766633917332,-0.8021539670705664,-0.01972498815518975,-1.153426537622174,-0.8401209279348265,13.494360193066063,0.75,-0.6434341605028777,0.18350152969360067,-1.5177583495250673,1.884761408912265,-0.6671284099157333,1.0341314693029346,-1.7724013519287105,76.99128189114609,38.52664126726209,0.850629939609333,9,-0.7750015258789062,-0.2650012969970703,-1.5525007247924805,-1.4550018310546875,0.43000030517578836,3,-0.031392887641997325,-2.142900740062649,32.419998168945305,-1.131144157890774,32.43000030517578,-2.407394848754447,32.130001068115234,-0.031392887641997325
6580,2012-09-14,33.34000015258789,33.380001068115234,32.740001678466804,32.93000030517578,3862300.0,0.01615357382241145,1.612233458672928,1.2812507450587987,61.94691161726134,41.73327639456093,-1.1593476212387657,-0.6051662763356802,-1.6920211398377205,-1.3690203352356036,12.711012077303597,0.6399993896484304,-0.6099658703646327,0.7290003776550265,-0.9383060882707568,2.3963068435808097,-0.10465285530786872,1.562653610617918,-2.2211041442871107,97.2221596741614,53.973079806354356,0.8336532329628922,9,-1.1449995040893555,-0.7950000762939453,-2.067500114440918,-1.9850006103515625,0.15000152587891336,4,-0.041991590045676985,-1.2727146622277707,32.810001373291016,-2.142900740062649,32.419998168945305,-1.131144157890774,32.43000030517578,-0.041991590045676985
6581,2012-09-17,33.40999984741211,33.419998168945305,32.990001678466804,33.290000915527344,3407700.0,0.0020995709209312707,5.143001171694472,0.2926804305957443,62.030899872254,43.82505802791432,-0.9989113360619228,-0.7440285651990024,-1.7325845601918317,-1.4491584634697254,11.735319364191554,0.4299964904785014,-0.5469712843739671,0.8185000419616699,-0.7986223511178139,2.4356224350411537,0.009938845421928022,1.6270612385014118,-2.155437535522463,99.32443665466027,51.14347336816769,0.8085611965397423,9,-1.0700006484985352,-0.8649997711181641,-1.9975004196166992,-2.0550003051757812,-0.09999847412109375,0,-0.03232559177760874,1.612233458672928,33.34000015258789,-1.2727146622277707,32.810001373291016,-2.142900740062649,32.419998168945305,-0.03232559177760874
6582,2012-09-18,32.56999969482422,33.259998321533196,32.490001678466804,33.22999954223633,5954700.0,-0.025142177684055134,1.1388872699914727,-5.500047684140255,54.99019451953145,45.10904364413159,0.02037892927125995,-0.01091206596283456,-0.841998433034334,-0.6263599170575702,10.5557084300436,0.9199981689453054,-0.4276294922967949,0.04599981307983114,-1.4454553238771481,1.5374549500368069,-0.699727755398655,0.7917273815583208,-1.142202514370119,22.72730425374029,-28.94770849920256,0.7457275684784883,9,0.10999965667723899,-0.024999618530273438,-1.1575002670288086,-1.2150001525878906,0.7900009155273366,1,0.020571138775572484,5.143001171694472,33.40999984741211,1.612233458672928,33.34000015258789,-1.2727146622277707,32.810001373291016,0.020571138775572484
6583,2012-09-19,33.11999893188477,33.169998168945305,32.459999084472656,32.799999237060554,7805300.0,0.016886682290879973,2.380962761126444,-0.4848481345548074,60.43165072750241,47.27608711214069,-0.4411967884351782,-0.6435231639594079,-1.334300069714594,-1.19564671929313,9.159160253370782,0.7099990844726491,-0.27876843140400354,0.6274991035461497,-0.7791300161582768,2.0341282232505797,-0.07581545630606712,1.330813663398363,-1.5328256723513753,72.72730425374125,15.854184579123284,0.7033145598522146,9,-0.439999580383315,-0.5749988555908274,-1.7074995040893626,-1.7649993896484446,0.2800025939941335,2,0.00966182684613992,1.1388872699914727,32.56999969482422,5.143001171694472,33.40999984741211,1.612233458672928,33.34000015258789,0.00966182684613992
6584,2012-09-20,34.529998779296875,34.549999237060554,33.0,33.25,12398400.0,0.04257246053394925,1.3484842354708984,4.0,73.72487724577725,51.42528261046065,-1.7639163076522877,-2.107217734184019,-2.6612913021126445,-2.6164518068438802,8.222352020788062,1.549999237060554,-0.11176186326662929,2.0029990196228056,0.4328688890477608,3.5731291501978504,1.2179339543352796,2.788064084910328,-2.7961995270105255,99.04304036825481,34.48384589037289,0.7850650652875233,9,-1.284998893737793,-1.7549991607666016,-3.117499351501465,-3.174999237060547,-0.520000457763679,3,-0.030697874198283848,2.380962761126444,33.11999893188477,1.1388872699914727,32.56999969482422,5.143001171694472,33.40999984741211,-0.030697874198283848
6585,2012-09-21,33.830001831054695,34.490001678466804,33.470001220703125,34.360000610351555,8794400.0,-0.02027213938570649,1.5822766473195462,-0.4140619412059112,68.33811992250375,55.40133614325733,-0.9489385975869169,-1.455873655089242,-1.8827739871926283,-1.9349530359876965,7.659319197018489,1.05999755859375,-0.009592653107119986,1.2865019798278894,-0.33284524719299213,2.905849206848771,0.4768283663174486,2.09617559333833,-1.8145825802909243,65.55036586412024,-5.007740528377596,0.8096736135104401,9,-0.5850019454956126,-1.0550022125244212,-2.2125015258789134,-2.4750022888183665,0.1999969482421804,4,-0.017440145452380484,1.3484842354708984,34.529998779296875,2.380962761126444,33.11999893188477,1.1388872699914727,32.56999969482422,-0.017440145452380484
6586,2012-09-24,33.419998168945305,33.759998321533196,33.259998321533196,33.389999389648445,5348300.0,-0.012119528226954501,-2.448264975927852,-0.0566016007370047,63.71188903779579,58.31904831637987,-0.3762747284378847,-1.0060927593045434,-1.4138366640553883,-1.5458597941114007,8.138743539678057,0.5700035095214986,0.06341449195738846,0.8184983253478961,-0.8406994547609301,2.4776961054567224,-0.011100564706516991,1.6480972154023092,-1.1511209195518575,45.93296719543063,-28.50968046452622,0.829598890054414,9,0.015001296997077418,-0.644998550415032,-1.179997444152825,-1.799997329711907,0.94000244140625,0,0.0020946592865629388,1.5822766473195462,33.830001831054695,1.3484842354708984,34.529998779296875,2.380962761126444,33.11999893188477,0.0020946592865629388
6587,2012-09-25,32.900001525878906,33.75,32.86999893188477,33.700000762939446,6122000.0,-0.015559445588168574,-1.046503581804892,-26.667726347926944,54.6242992838625,60.355811787061995,0.24295176609413005,-0.46421652219751053,-0.8316742016863117,-1.042984089595766,8.65311140820526,0.8800010681152273,0.18464959503495493,0.26950159072875834,-1.3892546245739155,1.9282578060314322,-0.5598765169225786,1.0988796983800952,-0.40301207771874914,21.052746855612735,-48.08513089158866,0.8293781076513367,9,0.5349979400634766,-0.1250019073486328,-0.49250173568725586,-1.1850013732910156,1.4899978637695384,1,0.01246200086311866,-2.448264975927852,33.419998168945305,1.5822766473195462,33.830001831054695,1.3484842354708984,34.529998779296875,0.01246200086311866
6588,2012-09-26,32.529998779296875,32.97999954223633,32.419998168945305,32.90999984741211,3406100.0,-0.011246283569044557,1.153849539669176,0.47500178814105276,48.076907884119024,60.875083345623054,0.7042594267849296,-0.06028838652341051,-0.4105828557923914,-0.6810909836607415,8.69855223062812,0.5600013732910227,0.3594535149058231,-0.12400102615356445,-1.7619123956943241,1.5139103433871988,-0.9429567109239443,0.6949546586168154,2.020000457763679,5.164345314103747,-58.75193932590032,0.8189556847703814,9,0.9549999237060547,0.24500083923339844,-0.10749959945678711,-0.7999992370605469,1.710002899169929,2,0.025514966560125307,-1.046503581804892,32.900001525878906,-2.448264975927852,33.419998168945305,1.5822766473195462,33.830001831054695,0.025514966560125307
6589,2012-09-27,32.799999237060554,32.939998626708984,32.43000030517578,32.669998168945305,3487600.0,0.00830004512436422,1.487797616278529,-0.3421071123827107,52.537314282623534,59.82957253066329,0.48354039861779086,-0.27840547988976283,-0.6504495496824418,-0.956276327433411,8.306163930072099,0.5099983215332031,0.49987149944526266,0.10399942398071715,-1.5017454387072675,1.7097442866687018,-0.6988730073632752,0.9068718553247095,1.7073999786376959,18.357508398770275,-42.48581021204288,0.8028724313439923,9,0.6849994659423757,-0.024999618530280543,-0.30249929428101296,-0.9949989318847727,1.5900001525878906,3,0.018292753133372308,1.153849539669176,32.529998779296875,-1.046503581804892,32.900001525878906,-2.448264975927852,33.419998168945305,0.018292753133372308
6590,2012-09-28,32.439998626708984,32.93000030517578,32.389999389648445,32.650001525878906,4017900.0,-0.01097562861967405,-2.483861440964859,-1.6153936441795236,52.303101069588415,58.74870599703379,0.7850013745321931,0.1673592612048651,-0.27870653526012745,-0.60600166282698,7.6129720699650045,0.5400009155273366,0.6479327581945284,-0.3050011634826646,-1.8084916658172219,1.1984893388518927,-1.0567464146499432,0.44674408768461404,2.0256525680542055,3.6495821928674217,-55.315037661671006,0.7517452511672794,9,1.030000686645515,0.33500099182128906,0.05750131607055664,-0.6349983215332031,1.0300025939941406,4,0.04839703333191814,1.487797616278529,32.799999237060554,1.153849539669176,32.529998779296875,-1.046503581804892,32.900001525878906,0.04839703333191814
6591,2012-10-01,32.61999893188477,32.84999847412109,32.34999847412109,32.580001831054695,5201900.0,0.005548714944383137,1.0000152589055924,-0.19045975549944597,51.43720498876661,58.35392938250436,0.5376995139561274,0.09874589549296076,-0.4281893670186534,-0.7923849247141561,6.523223514009452,0.5,0.7329560359757892,-0.1925007820129352,-1.5291245664478552,1.1441230024219884,-0.8608126742303952,0.4758111102045248,1.7626261906738279,19.28572596334717,-36.9412735083398,0.6683118922174611,10,0.8299999237060476,0.1550006866455007,-0.12249898910523171,-0.8149986267089915,0.3600006103515554,0,0.04322501206564677,-2.483861440964859,32.439998626708984,1.487797616278529,32.799999237060554,1.153849539669176,32.529998779296875,0.04322501206564677
6592,2012-10-02,32.56999969482422,32.90999984741211,32.31999969482422,32.81999969482422,3381600.0,-0.0015327786234744512,1.7441848086442753,-6.250453028135431,51.12783076285902,57.320171608655095,0.6567645609369137,0.25059034605511954,-0.3237683936164686,-0.7395438932021108,5.40391209068058,0.5900001525878906,0.6673340398048708,-0.29899997711181925,-1.477525574782014,0.8795256205583755,-0.8882627759469202,0.29026282172328166,1.6906678288281327,37.87879663612981,-18.811830576686425,0.5892627988350979,10,0.8649997711181641,0.2049999237060547,-0.11499977111816406,-0.7649993896484375,0.3300018310546875,1,0.054958579438113775,1.0000152589055924,32.61999893188477,-2.483861440964859,32.439998626708984,1.487797616278529,32.799999237060554,0.054958579438113775
6593,2012-10-03,32.59999847412109,32.84999847412109,32.52000045776367,32.72999954223633,2455700.0,0.0009210555596546044,-1.2758711408689214,0.5200042724609659,48.33065980950759,54.49859189351402,0.6093235314358196,0.260737710177402,-0.27788731317654225,-0.7709683987568354,5.224138148852905,0.32999801635741477,0.5908382512272752,-0.28600120544434304,-1.4370264939473572,0.8650240830586675,-0.8615138496958465,0.28951143880716046,1.5054156232250122,45.16117123713192,-8.59136690219156,0.575512644251506,10,0.8050022125244212,0.1750011444091868,-0.14499855041503196,-0.7949981689453054,0.10000228881835938,2,0.054908006113813634,1.7441848086442753,32.56999969482422,1.0000152589055924,32.61999893188477,-2.483861440964859,32.439998626708984,0.054908006113813634
6594,2012-10-04,32.68000030517578,32.790000915527344,32.200000762939446,32.540000915527344,3886900.0,0.0024540440122475804,2.277773068283005,-1.0769095337303909,44.34931652253778,51.833169293517805,0.26742479017899257,0.1813713737027811,-0.2895089162201856,-0.852424218549718,5.322625249401537,0.5900001525878977,0.6138018281875404,-0.20049934387206747,-1.3545034707471189,0.9535047830029804,-0.7775014073095932,0.3765027195654582,1.2825806399685646,65.75340318240046,16.776594356502848,0.5770020634375247,10,0.29999923706053977,0.09499931335449219,-0.22500038146972656,-0.875,-0.1399993896484375,3,0.04773565969165405,-1.2758711408689214,32.59999847412109,1.7441848086442753,32.56999969482422,1.0000152589055924,32.61999893188477,0.04773565969165405
6595,2012-10-05,32.470001220703125,33.029998779296875,32.389999389648445,32.830001831054695,2505100.0,-0.006425920517491468,-1.4615158895507896,-2.5714441416894243,42.14047910815182,49.43634596800181,0.29527098967398047,0.4133509310462671,-0.03214749741049161,-0.6467117698458082,5.3189329567459795,0.6399993896484304,0.5501187202507865,-0.41099853515625284,-1.5642437937512312,0.7422467234387256,-0.987621164453742,0.16562409414123636,1.3163217062207337,32.530253379232946,-9.661610690416964,0.5766226292974889,10,0.5049991607666016,0.30499839782714844,-0.02750110626220703,-0.6650009155273438,-0.22999954223632102,4,0.0591314473903104,2.277773068283005,32.68000030517578,-1.2758711408689214,32.59999847412109,1.7441848086442753,32.56999969482422,0.0591314473903104
6596,2012-10-08,32.22999954223633,32.470001220703125,32.02000045776367,32.259998321533196,2154800.0,-0.007391489665660056,-1.0000169543250483,0.08332980121220258,46.84014790812114,48.5714402595861,0.38970086541654325,0.696961966293081,0.22277819550451738,-0.41291483894325864,5.754600334319321,0.4500007629394531,0.2424331189100144,-0.6560001373291016,-1.7963308132983684,0.48433053864016884,-1.226165475313735,-0.08583479934446814,1.3976911682890858,20.792023114837686,-22.876263214438328,0.5701653379846351,10,0.2950000762939453,0.5450000762939453,0.21500062942504883,-0.4249992370605469,0.4099998474121165,0,0.038473524544789806,-1.4615158895507896,32.470001220703125,2.277773068283005,32.68000030517578,-1.2758711408689214,32.59999847412109,0.038473524544789806
6597,2012-10-09,31.690000534057614,32.25,31.559999465942386,32.220001220703125,3504400.0,-0.01675454594627168,1.3389918177732973,17.667408443544485,36.68530563925113,47.30570667682299,0.8269765628207075,1.242376826862806,0.8004258134273137,0.12326490055803063,6.227958361174897,0.6900005340576136,-0.016775982669827272,-1.1589991569519107,-2.404773512096238,0.08677519819242008,-1.7818863345240779,-0.5361119793797435,1.7447673461363884,8.843614206769201,-29.86217278645509,0.622887177572165,10,0.6049985885620153,1.0899991989135849,0.6674995422363317,0.11499977111816762,0.9600009918212926,1,0.04070681560236444,-1.0000169543250483,32.22999954223633,-1.4615158895507896,32.470001220703125,2.277773068283005,32.68000030517578,0.04070681560236444
6598,2012-10-10,31.51000022888184,31.79999923706055,31.32999992370605,31.63999938964844,2481700.0,-0.00568003477886736,1.088891149456012,0.2452811176328738,13.526598981918696,42.97118275452246,0.9466217153261418,1.423700711796453,1.020950306027114,0.30953745592571735,6.931509486814913,0.4699993133544993,-0.23229668238371204,-1.2934995651245096,-2.6653406426773607,0.07834151242833798,-1.9794201039009316,-0.6075790263480876,1.6623000733169384,10.58826037345951,-19.639044493067644,0.6859205387764241,10,0.6699991226196254,1.394999504089359,0.8199996948242152,0.29500007629394176,1.409997940063466,2,0.04411302084736257,1.3389918177732973,31.690000534057614,-1.0000169543250483,32.22999954223633,-1.4615158895507896,32.470001220703125,0.04411302084736257
6599,2012-10-11,31.78000068664551,31.90999984741211,31.57999992370605,31.85000038146973,2854600.0,0.008568722811883367,2.4737085148675555,0.5384626670774829,22.371988025362242,39.645503527386225,0.5774430212002777,1.1305421775415887,0.8015721462915089,0.03626597913414997,7.379264208857118,0.3999996185302699,-0.332214826039241,-0.9719990730285595,-2.41813481727959,0.47413667122247105,-1.6950669451540783,-0.24893120090304066,1.0975315549944291,26.470650933648148,0.6820853934441011,0.7230678721255157,10,0.3999986648559535,1.1599988937377894,0.504999160766598,0.024999618530269885,0.8599987030029332,3,0.028949026318949578,1.088891149456012,31.51000022888184,1.3389918177732973,31.690000534057614,-1.0000169543250483,32.22999954223633,0.028949026318949578
6600,2012-10-12,31.940000534057614,32.049999237060554,31.690000534057614,31.78000068664551,3040300.0,0.00503460805396827,-1.117638479058462,-2.285722070844585,28.612757071658535,37.10945375881866,0.378905751564357,0.9067707231557485,0.698643722234582,-0.1261077040298204,7.4038198687814365,0.35999870300294035,-0.35053931590353216,-0.7419992446899464,-2.2037439945328465,0.7197455051529573,-1.4728716196114,-0.011126869768496306,0.6899265367129068,53.50876459161855,29.017976876006692,0.7308723749214515,10,0.2399988174438512,0.9999990463256871,0.13999938964844105,-0.13500022888183238,0.899999618530277,4,0.018785233921018607,2.4737085148675555,31.78000068664551,1.088891149456012,31.51000022888184,1.3389918177732973,31.690000534057614,0.018785233921018607
6601,2012-10-15,32.330001831054695,32.34999847412109,31.8799991607666,32.009998321533196,3143200.0,0.01221043489279916,1.6111305379831304,2.000023841880825,41.44146053398816,36.033190400055226,-0.06320424354945686,0.45504028966695387,0.3249997632557893,-0.5189535448679337,7.206458833232865,0.4699993133544851,-0.4211711570480645,-0.2979980468749943,-1.7259087627540666,1.129912669004078,-1.011953404814534,0.4159573110645418,0.09193689618550849,98.03954201128468,70.09360689416152,0.7139553579395366,10,-0.15000247955322976,0.6099977493286062,-0.2500019073486399,-0.5250015258789134,1.0699996948242116,0,-0.002783796705555397,-1.117638479058462,31.940000534057614,2.4737085148675555,31.78000068664551,1.088891149456012,31.51000022888184,-0.002783796705555397
6602,2012-10-16,33.240001678466804,33.34999847412109,32.299999237060554,32.439998626708984,4782200.0,0.028147225359511197,1.0588288092869493,2.499982118802586,59.17315756167092,37.237912372517826,-0.9701960941028247,-0.4239259458025444,-0.5615997316277301,-1.416316244336052,7.842025198712288,1.0499992370605327,-0.4438132794880403,0.5785017013549876,-0.8748899660142371,2.0318933687242158,-0.1481941323296283,1.3051975350396,-1.9100017547607528,94.55461016882005,61.0944622924887,0.7266958336846137,10,-0.9000024795532369,-0.3000020980835032,-0.9725017547607493,-1.4350013732910227,0.04999923706053977,1,-0.018050609462124223,1.6111305379831304,32.330001831054695,-1.117638479058462,31.940000534057614,2.4737085148675555,31.78000068664551,-0.018050609462124223
6603,2012-10-17,33.439998626708984,33.540000915527344,32.919998168945305,33.11999893188477,5146400.0,0.006016755058461332,1.3846063558203272,0.3999980926586307,58.4210462913605,38.801437902387015,-1.1605529259895704,-0.6310756987917827,-0.742804587846976,-1.6033427977110222,8.631384052214427,0.6200027465820384,-0.46760290866122745,0.7624986648559542,-0.7189209050416565,2.2439182347535684,0.02178887990714884,1.5032084498047595,-2.069598731994631,94.89784498907655,57.06830281984592,0.7407097849488067,10,-1.0049982070922852,-0.4999990463256836,-1.1724987030029297,-1.6349983215332031,-0.2599983215332031,2,-0.02362431618639771,1.0588288092869493,33.240001678466804,1.6111305379831304,32.330001831054695,-1.117638479058462,31.940000534057614,-0.02362431618639771
6604,2012-10-18,33.470001220703125,33.68000030517578,33.240001678466804,33.450000762939446,3913800.0,0.0008972067950439033,-1.0000000000000322,0.06250149011756406,64.84153071544785,41.323776969864355,-1.1920677783188083,-0.7847994462756631,-0.7577922941032966,-1.6272540538592182,7.988598631314406,0.43999862670897727,-0.4843233468778365,0.845501136779788,-0.41645184927386936,2.1074541228334454,0.21452464375295932,1.4764776298066167,-2.0128172851562525,89.44728097357222,45.34052896966929,0.6309764930268281,10,-0.965001106262207,-0.5300016403198242,-1.2025012969970703,-1.6650009155273438,0.4099998474121094,3,-0.016432716812021186,1.3846063558203272,33.439998626708984,1.0588288092869493,33.240001678466804,1.6111305379831304,32.330001831054695,-0.016432716812021186
6605,2012-10-19,33.240001678466804,33.650001525878906,33.139999389648445,33.450000762939446,5562600.0,-0.006871811587925825,-1.4877930777819646,-10.49971390424885,58.80685605046673,42.65341120790275,-0.940232773366418,-0.633760822744982,-0.5196543167012635,-1.3803037632011481,7.252490067360073,0.5100021362304616,-0.4860794389246621,0.6450016021728615,-0.5223343754267376,1.8123375797724606,0.06133361337306553,1.2286695909726575,-1.649448760742196,75.55564739080211,27.139778569376475,0.5836679887997993,10,-0.735001564025886,-0.3000020980835032,-0.9500017166137766,-1.4350013732910227,0.8499984741210866,4,-0.018050609462124223,-1.0000000000000322,33.470001220703125,1.3846063558203272,33.439998626708984,1.0588288092869493,33.240001678466804,-0.018050609462124223
6606,2012-10-22,33.490001678466804,33.549999237060554,33.169998168945305,33.439998626708984,3684900.0,0.007521058585323592,3.4706489543126917,-0.23811080835608991,62.36561400198543,45.50677880376212,-1.1093673169189273,-0.9257090168097832,-0.7581206147115793,-1.6078950471358624,6.77645759715663,0.3800010681152486,-0.4589068504021441,0.8915014266967844,-0.28662010150762285,2.0696229549011917,0.30244066259457725,1.4805621907989917,-1.7740819174951241,86.2319942282021,34.97617094276817,0.5890607641022041,10,-0.985001564025886,-0.5500020980835032,-1.1200013160705637,-1.6850013732910227,1.1199989318847514,0,-0.019408823329407188,-1.4877930777819646,33.240001678466804,-1.0000000000000322,33.470001220703125,1.3846063558203272,33.439998626708984,-0.019408823329407188
6607,2012-10-23,33.310001373291016,33.439998626708984,32.970001220703125,33.189998626708984,3151800.0,-0.0053747475710496095,1.4736884373682415,2.3999084528528782,59.17315756167099,50.57861864595681,-0.7547764727698194,-0.7519716137026506,-0.556512430495971,-1.3866656355575024,6.688415360849925,0.520000457763679,-0.4001236714029801,0.6910011291503935,-0.5229341787748751,1.904936437075662,0.08403347518775917,1.2979687831130278,-1.47623677966709,51.31606685740145,-0.6813310968443176,0.6069676539626344,10,-0.6800012588500977,-0.37000179290771484,-0.8675017356872559,-1.5050010681152344,1.3899993896484304,1,0.002701895793377318,3.4706489543126917,33.490001678466804,-1.4877930777819646,33.240001678466804,-1.0000000000000322,33.470001220703125,0.002701895793377318
6608,2012-10-24,33.360000610351555,33.59999847412109,33.279998779296875,33.560001373291016,3381500.0,0.0015010277694142982,1.285753211896685,-1.6666348782504248,58.854170288476475,54.63219445296951,-0.5752495641504112,-0.7764077784243639,-0.5787192228996361,-1.4025503562792991,7.250839831358273,0.31999969482421164,-0.35441452338332624,0.6995002746581989,-0.557605847076097,1.9566063963924982,0.07094721379105096,1.3280533355253468,-1.41546187403452,54.92956233008357,4.479202490595483,0.628553060867149,10,-0.6750001907348562,-0.4200010299682546,-0.7475008964538503,-1.5550003051757741,1.9399986267089915,2,-0.0020983121565798513,1.4736884373682415,33.310001373291016,3.4706489543126917,33.490001678466804,-1.4877930777819646,33.240001678466804,-0.0020983121565798513
6609,2012-10-25,33.400001525878906,33.689998626708984,33.27000045776367,33.529998779296875,2868700.0,0.0011990681893134791,-1.1538401345905551,0.6499837875984434,62.670297036906945,58.41636556021933,-0.40374525837970765,-0.8107192647367754,-0.615680171917603,-1.4142446681857805,7.888355943669382,0.4199981689453125,-0.18966277372727092,0.7095010757446261,-0.5895594743337753,2.008561625823031,0.05997080070542182,1.3590313507838303,-1.3513350954303434,59.722479774084334,6.715963329380344,0.6495302750392017,10,-0.6150026321411133,-0.46000194549560547,-0.7875018119812012,-1.595001220703125,2.0,3,-0.006586862594382348,1.285753211896685,33.360000610351555,1.4736884373682415,33.310001373291016,3.4706489543126917,33.490001678466804,-0.006586862594382348
6610,2012-10-26,34.009998321533196,34.09000015258789,32.990001678466804,33.130001068115234,6310600.0,0.01826337628103558,1.1153798188020256,-6.769352661541116,72.0297036714599,61.81505924216063,-0.7702319656263725,-1.367159850659725,-1.2393422232016533,-2.0077482132736364,8.802863384467496,1.0999984741210866,0.12110125833645924,1.2409978866577092,-0.17848908535620467,2.660484858671623,0.5312544006507522,1.950741372664666,-1.8300253153838,92.85697255799474,34.29768873459081,0.7097434860069564,10,-0.8149986267089773,-1.0999975204467702,-0.9999985694885183,-1.9749984741210866,1.1300010681152486,4,-0.0038223246055162363,-1.1538401345905551,33.400001525878906,1.285753211896685,33.360000610351555,1.4736884373682415,33.310001373291016,-0.0038223246055162363
6611,2012-10-31,34.029998779296875,34.049999237060554,33.759998321533196,34.0,4253100.0,0.0005880758233092198,7.285776566756217,0.03408962832594983,83.23862512618595,64.4890000826623,-0.5852763525231808,-1.3450730860239375,-1.2778928918750125,-2.0050638176199627,9.821648359132192,0.29000091552735796,0.37475321423110586,1.1904983520507812,-0.33400266387551625,2.7149993679770823,0.42824784408762895,1.9527488600139336,-1.659023058503628,94.64272941849653,28.56395745087289,0.7622505079631499,10,-0.5249996185302734,-1.3199987411499023,-1.0199990272521973,-1.9949989318847656,1.4500007629394531,2,0.0017631905801747116,1.1153798188020256,34.009998321533196,-1.1538401345905551,33.400001525878906,1.285753211896685,33.360000610351555,0.0017631905801747116
6612,2012-11-01,34.360000610351555,34.639999389648445,33.889999389648445,34.080001831054695,3681700.0,0.009697380043852455,-1.2727146622278198,9.33367243133218,88.82834226461003,67.86758852413448,-0.8266275621979702,-1.6170011822096342,-1.6268612649928045,-2.315500707456458,11.066179634193842,0.75,0.6101828596616343,1.431000137329093,-0.23086792375091392,3.0928681984091035,0.600066106789086,2.2619341678691,-1.8171224463788462,83.03035347265003,9.522107579842029,0.8309340305400046,11,-0.5550003051757741,-1.3750009536743093,-1.2550010681152273,-2.325000762939446,1.3899993896484446,3,0.007275902082629182,7.285776566756217,34.029998779296875,1.1153798188020256,34.009998321533196,-1.1538401345905551,33.400001525878906,0.007275902082629182
6613,2012-11-02,34.389999389648445,34.59999847412109,34.22999954223633,34.59000015258789,4006300.0,0.0008730727230503721,2.3636663140921574,-0.7142915531335259,88.04664609546647,70.44593467746986,-0.7908650878691077,-1.587409021152716,-1.6703886593696566,-2.317258552304736,12.37796692580418,0.3699989318847585,0.7797256912432147,1.3714988708496136,-0.40463805217365945,3.147635793872883,0.4834304093379771,2.25956733236125,-1.5954666785946472,84.8484638308399,5.167611676770633,0.888068461511635,11,-0.5849990844726634,-1.4049997329711985,-1.2849998474121165,-2.2100000381469727,1.1500015258788991,4,0.009014288420845729,-1.2727146622278198,34.360000610351555,7.285776566756217,34.029998779296875,1.1153798188020256,34.009998321533196,0.009014288420845729
6614,2012-11-05,34.240001678466804,34.330001831054695,33.84000015258789,34.18000030517578,2808500.0,-0.00436166658458248,3.0833187634107686,-0.30000572202411685,83.62578448163845,73.20359339204451,-0.5812846880962113,-1.385587342592764,-1.538842898331417,-2.149824424394886,13.27962949527073,0.549999237060554,0.8092161546532282,1.1435010910034222,-0.705564034291541,2.9925662162983855,0.21896852835594416,2.0680336536509003,-1.2240129659816503,75.75768084580048,-6.934945022935807,0.924532562647481,11,-0.43500137329102273,-1.2550020217895579,-1.1100025177002024,-2.060002326965332,1.7199974060058523,0,0.03095787110490611,2.3636663140921574,34.389999389648445,-1.2727146622278198,34.360000610351555,7.285776566756217,34.029998779296875,0.03095787110490611
6615,2012-11-06,34.389999389648445,34.65999984741211,34.240001678466804,34.419998168945305,2678900.0,0.004380774060416481,-1.5454881742307558,-0.4999682115834029,82.3899733210495,75.42852220527385,-0.6157532611657146,-1.4591813958141628,-1.6949691142946222,-2.2816558218124996,14.683778942113701,0.4199981689453054,0.8363679189649815,1.1974988937378015,-0.7129580245924245,3.107955812068024,0.2422704345726885,2.1527273529029145,-1.1791293959036935,70.00000000000102,-10.30721725257088,0.9552284591651115,11,-0.5749988555908274,-1.3949995040893626,-1.260000228881843,-2.2100000381469727,1.1399993896484304,1,0.02936906525606031,3.0833187634107686,34.240001678466804,2.3636663140921574,34.389999389648445,-1.2727146622278198,34.360000610351555,0.02936906525606031
6616,2012-11-07,33.470001220703125,34.150001525878906,33.459999084472656,34.110000610351555,4681500.0,-0.026751910010857527,-1.0909048874092568,21.33418107834151,53.6050186729359,74.8098401065255,0.33649559423905373,-0.4653826614774488,-0.7519411894529711,-1.3467405843221059,15.196302507977663,0.9300003051757884,0.8172789053045548,0.21550064086913778,-1.643219073177761,2.0742203549160365,-0.7138592161543116,1.1448604978925871,-0.05625304744494031,0.8335108226071533,-74.46297720925074,0.9293598570234499,11,0.3549995422363281,-0.47500133514404297,-0.3475017547607422,-1.290001869201653,4.090000152587891,2,0.0498953722150548,-1.5454881742307558,34.389999389648445,3.0833187634107686,34.240001678466804,2.3636663140921574,34.389999389648445,0.0498953722150548
6617,2012-11-08,32.97999954223633,33.56999969482422,32.919998168945305,33.5,4247900.0,-0.014640025712449156,-1.0312445983560892,0.8125014901175495,43.39080963760335,73.09168892309518,0.8658132507180909,0.13303868283207976,-0.24606311326472508,-0.8560160682564728,14.944436946824762,0.6500015258789134,0.8301999853795294,-0.33900098800658895,-2.053027990645873,1.3750260146326987,-1.196014489326231,0.5180125133130531,1.6800003051757812,3.4483514604361027,-66.50314743613116,0.8570135013196438,11,0.8099994659423828,0.015000343322753906,0.13249969482421875,-0.8000001907348562,4.439998626708984,3,0.07580351833535759,-1.0909048874092568,33.470001220703125,-1.5454881742307558,34.389999389648445,3.0833187634107686,34.240001678466804,0.07580351833535759
6618,2012-11-09,32.900001525878906,33.279998779296875,32.889999389648445,33.009998321533196,2581600.0,-0.002425652439896786,-4.999941312832496,0.2115321131203326,41.926329690090235,70.78680366233776,0.9763746205227477,0.3399403772928764,-0.14240914082136413,-0.7795852029663379,14.40888606048047,0.3899993896484304,0.804337752132362,-0.48849906921386577,-1.9936791481405791,1.016681009712844,-1.2410891086772224,0.2640909702494909,1.7251982879638703,0.5650922962527932,-64.15591184198858,0.752590039463355,11,0.8749980926513672,0.09499835968017578,0.20499801635742188,-0.7200021743774343,4.590000152587891,4,0.08662608942067385,-1.0312445983560892,32.97999954223633,-1.0909048874092568,33.470001220703125,-1.5454881742307558,34.389999389648445,0.08662608942067385
6619,2012-11-12,32.700000762939446,33.029998779296875,32.65999984741211,32.950000762939446,1911900.0,-0.006079050263330221,-1.242405326675086,2.272793480145803,42.28568439087858,67.48191263116205,1.1919883841843486,0.6454940052658955,0.08263515233074514,-0.5885022320634619,14.148837245251755,0.3699989318847656,0.7996907538216647,-0.7344998359680233,-2.0805180292345113,0.6115183572984648,-1.4075089326012673,-0.06149073933477922,1.85579103393556,2.0000457763668322,-58.816125099724744,0.6730090966332427,11,0.9599990844726634,0.294999122619636,0.3899993896484446,-0.5200014114379741,5.389999389648445,0,0.08685015554515263,-4.999941312832496,32.900001525878906,-1.0312445983560892,32.97999954223633,-1.0909048874092568,33.470001220703125,0.08685015554515263
6620,2012-11-13,32.540000915527344,32.919998168945305,32.34999847412109,32.549999237060554,2597200.0,-0.004892961580399646,-1.923051341490743,0.03999328613284092,36.070338255907465,62.240991867797774,1.253342933102843,0.898832752537146,0.2824546216409516,-0.42407067542208665,14.265296060885568,0.5699996948242188,0.7892081850059185,-0.9244997024536161,-2.151775921155952,0.30277651624871993,-1.5381378118047806,-0.31086159310245165,1.9020433643798853,10.55567329292622,-45.102163022196855,0.6136381093511671,11,0.9649982452392578,0.4549989700317383,0.33749866485595703,-0.3600015640258718,5.329998016357429,1,0.10510135441678381,-1.242405326675086,32.700000762939446,-4.999941312832496,32.900001525878906,-1.0312445983560892,32.97999954223633,0.10510135441678381
6621,2012-11-14,32.240001678466804,32.77000045776367,32.15999984741211,32.59999847412109,5566500.0,-0.009219398543943713,-1.3461541283057623,36.005723006459064,34.84415895980631,56.24274927837514,1.4222988672594639,1.2561470003833648,0.6257336183345572,-0.10920418178958613,14.980664567345434,0.6100006103515625,0.7514126776848329,-1.21999893188476,-2.465317577193055,0.025319713423535006,-1.8426582545389039,-0.597339609230616,2.034678936977535,5.673889341302317,-48.445679243101765,0.6226593226541457,11,1.1699981689453054,0.754998207092278,0.634998321533196,0.02499771118163352,5.469997406005852,2,0.10204705116462409,-1.923051341490743,32.540000915527344,-1.242405326675086,32.700000762939446,-4.999941312832496,32.900001525878906,0.10204705116462409
6622,2012-11-15,32.639999389648445,32.720001220703125,32.139999389648445,32.380001068115234,3817700.0,0.012406876251771504,1.7619004368715658,-0.7222239883015392,40.721608941359904,50.98441181680774,0.8411130264892392,0.85260749113543,0.2690755609789406,-0.4972865668991986,15.271992984983479,0.5800018310546804,0.6185795877514622,-0.7900011062622028,-2.085531100980411,0.5055288884560056,-1.437766103621307,-0.14223610890309857,1.423213148992673,43.859672605105274,-9.737843964140694,0.647764997359104,11,0.7600002288818288,0.3550004959106374,0.010000228881828832,-0.23999977111817117,4.8899993896484375,3,0.1507353577096855,-1.3461541283057623,32.240001678466804,-1.923051341490743,32.540000915527344,-1.242405326675086,32.700000762939446,0.1507353577096855
6623,2012-11-16,32.650001525878906,32.75,32.27000045776367,32.580001831054695,3447300.0,0.00030643800298713053,2.5555963717539347,0.26923133353870676,40.259717097414715,46.16595988522732,0.6239510352053728,0.8225592129743404,0.2769878500738514,-0.48369791226339487,15.330544868939855,0.4799995422363281,0.4385474846820472,-0.7404991149902358,-2.0820994165887967,0.6011011866083251,-1.4112992657895163,-0.06969896419095534,1.1824254348830934,57.30365011058309,4.295798829055087,0.6708001507992793,11,0.7499980926513672,0.3449983596801758,-0.1125020980834961,-0.2500019073486328,4.899997711181641,4,0.14609483675783697,1.7619004368715658,32.639999389648445,-1.3461541283057623,32.240001678466804,-1.923051341490743,32.540000915527344,0.14609483675783697
6624,2012-11-19,32.919998168945305,33.0,32.709999084472656,32.93000030517578,2645500.0,0.008269422065796617,2.8666395402065,-0.1428882833788626,34.472891124338815,40.84183964114836,0.1642986038038785,0.5367652532523053,0.011326191749880365,-0.7318070105426031,15.063158422475592,0.34999847412109375,0.1937896466231308,-0.443002319335946,-1.800198428190697,0.914193789518805,-1.1216003737633216,0.2355957350914295,0.7093374832830648,90.69746810737831,40.96511959248892,0.6785980544273771,11,0.22500228881836648,0.20000171661377664,-0.37749862670897727,-0.519998550415032,4.3800010681152415,0,0.13882149950520195,2.5555963717539347,32.650001525878906,1.7619004368715658,32.639999389648445,-1.3461541283057623,32.240001678466804,0.13882149950520195
6625,2012-11-20,32.639999389648445,32.950000762939446,32.52000045776367,32.799999237060554,2345400.0,-0.008505431192915247,-1.1500138283566024,15.99656750570946,31.564941109806924,38.39294213413403,0.18992728487371835,0.8110938062735684,0.3031342964972197,-0.4367554920250498,15.048935466574703,0.43000030517577414,-0.0635498457805923,-0.6930009841918903,-2.087653388655305,0.7016514202715243,-1.3903271864235975,0.004325218039817003,0.8106159110703359,58.139493621476326,13.506045244483381,0.6973262022317065,11,0.21500015258788352,0.5350008010864187,-0.07999992370606179,-0.23999977111817117,4.260002136230462,1,0.1669730657123687,2.8666395402065,32.919998168945305,2.5555963717539347,32.650001525878906,1.7619004368715658,32.639999389648445,0.1669730657123687
6626,2012-11-21,32.84000015258789,32.97999954223633,32.529998779296875,32.75,1703700.0,0.0061274744693431415,1.432443578402565,-0.5625014901175405,29.120803688111806,36.80738591752385,-0.12162755560679273,0.59015741628059,0.12814881807026524,-0.61655559064382,15.01385072746986,0.4500007629394531,-0.3044729860656332,-0.4605001449584947,-1.8699634637528604,0.9489631738358675,-1.1652318043556775,0.24423151443868818,0.4533412388024516,81.39537978389296,39.899648596059976,0.7047316593971813,11,-0.13000106811523438,0.42999935150146484,-0.2800006866455078,-0.4400005340576172,4.840000152587891,2,0.1531668317882302,-1.1500138283566024,32.639999389648445,2.8666395402065,32.919998168945305,2.5555963717539347,32.650001525878906,0.1531668317882302
6627,2012-11-23,33.400001525878906,33.43000030517578,32.990001678466804,33.060001373291016,1449800.0,0.01705241689065229,1.200005722078605,3.7777730682829653,38.12949508662199,36.38551540602739,-0.6881529352298585,0.03925707261535649,-0.4094855965811206,-1.172055398007629,15.041612953943167,0.5900001525878906,-0.546730292151274,0.095001220703125,-1.315164334788662,1.505166776194912,-0.6100815570427685,0.8000839984490185,-1.2600021362304616,97.41389799629712,58.86554280921611,0.7050827777458943,11,-0.6150016784667969,-1.9073486328125e-06,-0.8400020599365234,-1.0000019073486328,4.939998626708984,4,0.12904183717639328,1.432443578402565,32.84000015258789,-1.1500138283566024,32.639999389648445,2.8666395402065,32.919998168945305,0.12904183717639328
6628,2012-11-26,33.290000915527344,33.330001831054695,33.049999237060554,33.220001220703125,2348500.0,-0.003293431297191174,2.733329942525459,0.20588136296828194,38.498761837818584,35.96474623346516,-0.5777720288773196,0.1515127313475091,-0.2776126379799706,-1.0552730774825747,14.843810952798275,0.35000228881835227,-0.6220869308173889,-0.011499404907226562,-1.42143764142385,1.3984388316093934,-0.7164685231655383,0.6934697133510852,-1.1242015075683511,84.61544910731877,48.676409099400885,0.7049691182583103,11,-0.5050010681152344,0.10999870300292969,-0.6500015258789062,-0.5150012969970703,4.459999084472656,0,0.12736550757473508,1.200005722078605,33.400001525878906,1.432443578402565,32.84000015258789,-1.1500138283566024,32.639999389648445,0.12736550757473508
6629,2012-11-27,33.18000030517578,33.59000015258789,33.15999984741211,33.189998626708984,2180400.0,-0.0033043138277673023,-16.20027466239414,-0.14283378746594005,35.20782190850666,35.868911083753964,-0.43865208237766495,0.257382453821549,-0.15913982817235706,-0.9441710385977018,14.59740157077259,0.43000030517578125,-0.6242097998117302,-0.11049995422363423,-1.5206352546106459,1.299635346163381,-0.81556760441714,0.5945676959698716,-0.9889168792724519,61.682246322559486,28.810284419646095,0.7050676501935069,11,-0.3150005340576172,0.2199993133544922,-0.49250030517578125,-0.4050006866455078,4.950000762939446,1,0.13170581349280708,2.733329942525459,33.290000915527344,1.200005722078605,33.400001525878906,1.432443578402565,32.84000015258789,0.13170581349280708
6630,2012-11-28,33.880001068115234,33.939998626708984,32.939998626708984,33.15999984741211,2612600.0,0.02109706921341581,1.380962761126249,-72.01220908050362,55.29715711332814,38.14146643414528,-1.037710864969469,-0.4773296700858509,-0.8594457020617767,-1.6393080710798884,13.991215721082384,1.0,-0.595498754964602,0.5960006713867188,-0.8013107480264026,1.9933120907998436,-0.10265503831984546,1.294656381093283,-1.6329609731445203,95.74485353995829,56.39043948086395,0.6986557097065622,11,-0.8400020599365234,-0.48000144958496094,-1.157501220703125,-1.105001449584961,4.059997558593743,2,0.1009444528077037,-16.20027466239414,33.18000030517578,2.733329942525459,33.290000915527344,1.200005722078605,33.400001525878906,0.1009444528077037
6631,2012-11-29,34.09000015258789,34.169998168945305,33.779998779296875,34.080001831054695,3353700.0,0.006198319889378245,3.5883804950298086,0.013886534141472775,65.45963429873272,40.890135918297815,-1.0702373572647375,-0.719491842570946,-1.0695726251409283,-1.824651053484807,13.473050229674149,0.3899993896484304,-0.5441599602204974,0.8029996871948271,-0.6012958451154944,2.2072952195051485,0.10085192103966989,1.5051474533499842,-1.7413825457128809,93.4960938105744,47.55088756237636,0.7021477661551598,11,-0.8700008392333984,-0.6900005340576172,-1.3675003051757812,-1.3150005340576172,4.049999237060547,3,0.08242890468505015,1.380962761126249,33.880001068115234,-16.20027466239414,33.18000030517578,2.733329942525459,33.290000915527344,0.08242890468505015
6632,2012-11-30,34.610000610351555,34.810001373291016,33.84999847412109,34.189998626708984,4935400.0,0.015253753459552044,1.341460464553723,42.00724914157817,71.2158759607741,44.32970912533775,-1.4319954279992686,-1.2857222629723921,-1.5565812478727068,-2.3017121899422577,12.493527416371036,0.960002899169929,-0.43441018869903303,1.310500144958489,-0.13777238662752467,2.7587726765445026,0.5863638791654822,2.034636410751496,-2.115672558510923,89.30478774402769,36.0652877082441,0.7241362657930063,11,-0.9449996948242116,-1.1350002288818288,-1.887500762939446,-1.835000991821282,4.049999237060554,4,0.08870267670281451,3.5883804950298086,34.09000015258789,1.380962761126249,33.880001068115234,-16.20027466239414,33.18000030517578,0.08870267670281451
6633,2012-12-03,34.700000762939446,34.84999847412109,34.56999969482422,34.779998779296875,3146300.0,0.002600408870289783,1.5454734615318921,-0.19047056793309977,75.51021599760256,48.889411889033724,-1.3417185309275936,-1.4243334109503039,-1.6295943676321514,-2.347973421398329,11.478082680809553,0.2799987792968679,-0.2790464274077138,1.3850002288818288,-0.118014386332284,2.8880148440959417,0.6334929212747724,2.1365075364888853,-1.974105378953773,92.14671606467007,31.086294573668738,0.7515073076070572,12,-1.0150012969970632,-1.2050018310546804,-1.9150009155273366,-1.9250011444091726,3.9199981689453267,0,0.10489911555091558,1.341460464553723,34.610000610351555,3.5883804950298086,34.09000015258789,1.380962761126249,33.880001068115234,0.10489911555091558
6634,2012-12-04,35.29999923706055,35.63999938964844,34.669998168945305,34.790000915527344,6744100.0,0.017291021928792505,-1.5866567654583161,-6.375137094081738,81.6513801602352,54.45457178352575,-1.7529520145289936,-2.0457336344617403,-2.2507390022462914,-2.8964678543261613,11.516244181029208,0.9700012207031321,-0.14557638998293498,1.9319988250732436,0.23005477089328252,3.6339428792532047,1.081026797983263,2.782970852163224,-2.3192114822586234,87.40740531429564,19.134008915408685,0.8509720270899803,12,-1.2150001525878906,-1.4099998474121094,-2.487499237060547,-2.5249996185302734,2.7900009155273438,1,0.06940512226321127,1.5454734615318921,34.700000762939446,1.341460464553723,34.610000610351555,3.5883804950298086,34.09000015258789,0.06940512226321127
6635,2012-12-05,35.400001525878906,35.630001068115234,34.860000610351555,35.29999923706055,4277000.0,0.0028329260900767927,1.7499948910430019,0.19608356458453322,87.98076878990669,60.9945679059474,-1.5871853957097244,-2.177848866029592,-2.348594957858573,-2.9429036634708297,11.138873842310321,0.770000457763679,0.00689807029648648,1.9815010070800767,0.10127393077927849,3.8617280833808785,1.0413874689296776,2.921614545230476,-2.0469241421984705,87.09689327875174,10.454602627759215,0.9401135381504002,12,-1.1100025177001953,-1.5100021362304688,-2.5375022888183594,-2.625001907348633,2.759998321533203,2,0.07711862781250378,-1.5866567654583161,35.29999923706055,1.5454734615318921,34.700000762939446,1.341460464553723,34.610000610351555,0.07711862781250378
6636,2012-12-06,35.139999389648445,35.68000030517578,35.0,35.25,5571900.0,-0.007344692797269792,-2.4871865096443524,-1.0999809269501484,81.09449431591766,65.76845670920248,-1.080214402558859,-1.8828547092617711,-2.076205817510619,-2.638446379326524,12.156623937820434,0.6800003051757812,0.16969807535214443,1.6379989624023494,-0.39405559413241775,3.67005351893712,0.6219716841349623,2.6540262406697366,-1.4667529251324893,70.49178277509618,-9.871918213012123,1.0160272782673854,12,-0.8299999237060618,-1.2299995422363352,-2.0874991416931223,-2.364999771118171,3.0100021362304616,3,0.07968125457296837,1.7499948910430019,35.400001525878906,-1.5866567654583161,35.29999923706055,1.5454734615318921,34.700000762939446,0.07968125457296837
6637,2012-12-07,35.47999954223633,35.5,34.939998626708984,35.400001525878906,2725400.0,0.009675587891103898,8.333439298089456,-0.7272506588986459,82.52869571622908,70.66067158458142,-1.2227207906529287,-2.1354432861324426,-2.3828491305601744,-2.927571195077469,13.697682608069023,0.5600013732910156,0.3985835255327501,1.852999114990233,-0.34467490654569133,4.050673136526161,0.7541621042222673,2.9518361257581986,-1.4856724632147973,81.98192315623068,-1.2450704301560762,1.0988370107679635,12,-1.1700000762939453,-1.5699996948242188,-2.372499942779541,-2.7049999237060547,2.400001525878899,4,0.07497181177371703,-2.4871865096443524,35.139999389648445,1.7499948910430019,35.400001525878906,-1.5866567654583161,35.29999923706055,0.07497181177371703
6638,2012-12-10,35.75,35.779998779296875,35.400001525878906,35.45000076293945,3542100.0,0.007609934082503544,1.1111146432696486,3.7500834485718375,82.52871103752639,75.9185481544725,-1.237175795918418,-2.2988443868815267,-2.603739454754489,-3.1486015672268692,15.385291672584794,0.37999725341796875,0.6491764750669802,1.9804996490478501,-0.38209874062199845,4.343098038717695,0.7992004542129294,3.161798843882771,-1.4859652047937857,97.2974087566156,14.395110097941256,1.1812991948349232,12,-1.3900012969970703,-1.7900009155273438,-2.3550000190734863,-2.9300003051757812,1.9799995422363281,0,0.08139859713040876,8.333439298089456,35.47999954223633,-2.4871865096443524,35.139999389648445,1.7499948910430019,35.400001525878906,0.08139859713040876
6639,2012-12-11,35.540000915527344,36.11000061035156,35.470001220703125,35.79999923706055,5912900.0,-0.005874100264969373,-2.2000152588763746,-0.8666632758160294,83.8784717703913,79.09424978303507,-0.7344396890672158,-1.965966582534051,-2.354762153307192,-2.9028107645576995,16.952427208418158,0.6399993896484375,0.8398446887018949,1.6285005569458022,-0.8038018309250816,4.06080294481669,0.41234936301035674,2.8446517508812477,-1.003092603184811,54.40002441406276,-30.32780974280552,1.2161511939354437,12,-0.595001220703125,-1.4150009155273438,-2.14500093460083,-2.720001220703125,2.4399986267089844,1,0.08666285697848086,1.1111146432696486,35.75,8.333439298089456,35.47999954223633,-2.4871865096443524,35.139999389648445,0.08666285697848086
6640,2012-12-12,35.959999084472656,36.27999877929688,35.689998626708984,35.72999954223633,4598200.0,0.011817618405344898,-2.8064357349412874,-0.88461933477119,84.66662541145725,81.22835990667113,-0.9257102635782104,-2.2309942203262594,-2.7184923721910508,-3.2915564556450363,18.23927864292962,0.7399978637695384,1.0654549100577597,1.8774988174438505,-0.6285766523989054,4.38357428728661,0.6244610825224726,3.1305365523652284,-1.1084723125283205,76.1194284787042,-8.656921289306723,1.253037734921379,12,-0.8950004577636719,-1.749999999999993,-2.5649991035461426,-3.1399993896484375,1.9900016784667969,2,0.05923251174483357,-2.2000152588763746,35.540000915527344,1.1111146432696486,35.75,8.333439298089456,35.47999954223633,0.05923251174483357
6641,2012-12-13,35.529998779296875,36.5,35.189998626708984,36.0099983215332,7746200.0,-0.011957739602987183,-1.2586233545005212,-2.0869586850878212,74.37066263955943,81.57889175986949,-0.30169113816805293,-1.6252028673485057,-2.241863470466086,-2.824343572577895,18.943460995196087,1.3100013732910156,1.327324478265247,1.282998657226564,-1.14452833153738,3.710525645990508,0.06923516284459197,2.496762151608536,-0.39277760588203137,37.82048930785314,-43.48363250755649,1.2137634943819726,12,0.005001068115234375,-1.2099990844726562,-2.1249985694885254,-2.6999988555908203,2.720001220703125,3,0.07402198588443865,-2.8064357349412874,35.959999084472656,-2.2000152588763746,35.540000915527344,1.1111146432696486,35.75,0.07402198588443865
6642,2012-12-14,37.560001373291016,38.099998474121094,37.0,37.20000076293945,17447900.0,0.057134890620289314,-1.8947246900567183,-0.7500019868233873,83.94274440880432,82.51583936111413,-2.0888998669809027,-3.4443035098900197,-4.199075408299173,-4.793135746788053,20.147155677019416,2.5699996948242188,1.5078133342997972,3.0670011520385714,0.34576228764243666,5.788240016434706,1.7063817198405005,4.427620584236642,-2.3700027465820312,81.44339762387607,0.5350804002487024,1.3606194321980682,12,-1.1750030517578125,-2.44000244140625,-4.150001049041748,-4.730001449584961,0.5499992370605469,4,0.01570820370117021,-1.2586233545005212,35.529998779296875,-2.8064357349412874,35.959999084472656,-2.2000152588763746,35.540000915527344,0.01570820370117021
6643,2012-12-17,37.41999816894531,37.43000030517578,36.900001525878906,37.06999969482422,8928100.0,-0.0037274547184990015,1.8648370002268182,0.9722163353537067,83.54424802263713,82.72615801249212,-1.7014112635575103,-3.0868876916613885,-3.987374709893089,-4.582215199037471,21.403657069518374,0.6599998474121094,1.6460966341016032,2.688498115539552,-0.18451420209688507,5.561510433175986,1.2519919567213336,4.125004274357771,-2.229999542236328,76.63229069305581,-6.430894834410537,1.436506158818217,12,-0.9399986267089844,-2.299999237060547,-4.027498722076416,-4.589998245239258,0.9000015258789062,0,0.012292969579877466,-1.8947246900567183,37.560001373291016,-1.2586233545005212,35.529998779296875,-2.8064357349412874,35.959999084472656,0.012292969579877466
6644,2012-12-18,37.4900016784668,37.5099983215332,37.18000030517578,37.41999816894531,7652400.0,0.0018707512813183058,5.000138720305185,0.20001089918256132,81.72226907713996,82.03076915551804,-1.5959219922415429,-2.948114839276599,-3.9859681241633353,-4.585124138860941,23.210053994864623,0.3299980163574219,1.7267620823908771,2.530001449584958,-0.46089683041964236,5.5208997295895585,1.0345523095826579,4.025450589587258,-1.7180030822753878,79.03790970309593,-2.3211157226807444,1.4954491400023002,12,-0.9700031280517578,-2.3700027465820312,-4.105001926422119,-4.660001754760742,0.75,1,0.0064016498539496425,1.8648370002268182,37.41999816894531,-1.8947246900567183,37.560001373291016,-1.2586233545005212,35.529998779296875,0.0064016498539496425
6645,2012-12-19,38.09000015258789,38.25,37.349998474121094,37.38999938964844,5853300.0,0.016004226387264175,-1.3076885456759573,9.999509563511525,82.89468565814099,82.23079041576509,-1.9827205781649724,-3.287426138649735,-4.499342212955931,-5.123757569712282,25.004840131760385,0.9000015258789062,1.812707352143775,2.857499885559079,-0.23477792210419324,5.949777693222352,1.3113609817274394,4.403638789390719,-1.8524015808105432,94.77124916319791,14.3300162291943,1.546138903831637,12,-1.4950008392333984,-2.895000457763672,-4.762500286102295,-5.260000228881836,0.43000030517578125,2,-0.002887913098212125,5.000138720305185,37.4900016784668,1.8648370002268182,37.41999816894531,-1.8947246900567183,37.560001373291016,-0.002887913098212125
6646,2012-12-20,37.86999893188477,38.15999984741211,37.790000915527344,38.08000183105469,4330300.0,-0.005775826196424139,1.0,-0.3000038146930978,78.20062764198687,81.7498939630715,-1.4916022948236858,-2.8156271953259093,-4.185749877982488,-4.858216385079288,26.954189276467233,0.3699989318847656,1.8144188677654256,2.3859987258911204,-0.7051656846735384,5.477163136455779,0.840416520608791,3.9315809311734498,-1.2299200744628962,71.85174091677221,-7.159803682002689,1.5455822052823278,12,-1.1499996185302805,-2.674999237060554,-4.619999408721931,-5.039999008178718,0.06999969482420454,3,0.0021125385083473613,-1.3076885456759573,38.09000015258789,5.000138720305185,37.4900016784668,1.8648370002268182,37.41999816894531,0.0021125385083473613
6647,2012-12-21,37.709999084472656,38.0,37.349998474121094,37.36000061035156,7975900.0,-0.00422497628531493,-2.5134956801451636,-1.6666363917095621,75.72643776348275,80.99408582151109,-1.0974162163949899,-2.441346449640058,-3.9146800370541825,-4.638933881718927,29.52436173924592,0.6500015258789062,1.788910416734936,2.0104990005493164,-1.0698591219298947,5.0908571230285276,0.47031993930971083,3.550678061788922,-0.747935998535155,59.99988697180512,-16.633430109555682,1.5401790612396054,12,-0.9899997711181641,-2.5149993896484375,-4.5074992179870605,-4.879999160766602,0.12000274658203125,4,0.014319833694975914,1.0,37.86999893188477,-1.3076885456759573,38.09000015258789,5.000138720305185,37.4900016784668,0.014319833694975914
6648,2012-12-24,37.52999877929688,37.81999969482422,37.310001373291016,37.7599983215332,2448000.0,-0.004773277898325157,1.9142570653180893,-0.657144414168917,70.53402133556281,79.51136910653015,-0.7133907583123076,-2.0315688222988726,-3.617608499340065,-4.398020017967774,32.20625013877259,0.5099983215332031,1.8300953483684737,1.6184988021850657,-1.3450353401226423,4.582032944492774,0.13673173103121172,3.1002658733389197,-0.3103483105468783,32.71014709762129,-40.80219735334569,1.4817670711538533,12,-0.8099994659423899,-2.269998550415046,-4.332499027252204,-4.699998855590827,0.8100013732910085,0,0.015454352515850145,-2.5134956801451636,37.709999084472656,1.0,37.86999893188477,-1.3076885456759573,38.09000015258789,0.015454352515850145
6649,2012-12-26,37.54999923706055,37.9900016784668,37.2599983215332,37.47999954223633,2437600.0,0.0005329192223342272,-1.862746271336036,-0.3043471049707357,70.09339930251788,77.89212176109245,-0.46744589943779147,-1.7996633212515505,-3.5265958157458215,-4.353338472662671,34.82402749159116,0.7300033569335938,1.8377530238148552,1.419999313354495,-1.3324458863980198,4.17244451310701,0.04377671347823764,2.7962219132307524,0.7000007629394531,29.2929721065185,-40.74534505485336,1.3762225998762572,12,-0.8299999237060547,-2.164999008178711,-4.352499485015869,-4.714999198913574,0.5499992370605469,2,0.020506004618069618,1.9142570653180893,37.52999877929688,-2.5134956801451636,37.709999084472656,1.0,37.86999893188477,0.020506004618069618
6650,2012-12-27,37.29999923706055,37.61999893188477,36.83000183105469,37.4900016784668,3422700.0,-0.0066577897491209015,2.5111220372316185,-2.71433242506812,70.22468819895833,77.431457934359,-0.008244536691876192,-1.3494980216276389,-3.1713569081965716,-4.037697146822566,36.72453016470691,0.7899971008300852,1.8285650963063773,0.9989994049072237,-1.5846482985133008,3.5826471083277482,-0.29282444680303854,2.290823256617486,0.9302007293701138,35.33820353304594,-33.21169687475833,1.2918238517102623,12,0.24000167846679688,-1.914999008178711,-4.16749906539917,-4.339999198913574,1.2099990844726562,3,0.02520113835477722,-1.862746271336036,37.54999923706055,1.9142570653180893,37.52999877929688,-2.5134956801451636,37.709999084472656,0.02520113835477722
6651,2012-12-28,36.900001525878906,37.400001525878906,36.88999938964844,36.90999984741211,3171600.0,-0.01072379944673596,-32.997202797202796,0.052622068743976874,63.148153511743295,75.12094783468555,0.677803216889977,-0.7675403191027499,-2.6811713305604172,-3.5967103759609103,38.38168351767377,0.5100021362304688,1.8303259470678128,0.4585016250610323,-1.9160496997937528,2.8330529499158175,-0.7287740373663638,1.6457772874884284,1.2741905151367163,5.982889262751542,-58.35355835028366,1.1872756624273935,12,0.6399993896484375,-1.5100021362304688,-3.8850016593933105,-3.905001640319824,1.5,4,0.04390240826273728,2.5111220372316185,37.29999923706055,-1.862746271336036,37.54999923706055,1.9142570653180893,37.52999877929688,0.04390240826273728
6652,2012-12-31,37.68000030517578,37.70000076293945,36.650001525878906,36.79999923706055,4634600.0,0.021138177426628157,1.2826021154938572,-88.0148798168638,66.32824965532203,73.20805912720608,-0.09318280739594087,-1.3763141144998627,-3.389395614285519,-4.332684352490176,39.38094409952437,1.0499992370605469,1.8154421172372253,1.0850004196166978,-1.1856867088261183,3.355687548059514,-0.05034314460471023,2.220343983838106,0.44042412744140336,76.86557179174032,16.00866776107867,1.135343564221408,12,-0.22999954223632812,-2.085000991821289,-4.690001010894775,-4.685000419616699,0.3899993896484375,0,0.006900167713042249,-32.997202797202796,36.900001525878906,2.5111220372316185,37.29999923706055,-1.862746271336036,37.54999923706055,0.006900167713042249
6653,2013-01-02,38.34000015258789,38.72999954223633,37.91999816894531,37.91999816894531,6483800.0,0.017515919375442612,-2.857131179553319,0.47727440211195254,72.012557302891,72.12920226340064,-0.6805202989645238,-1.8441844738001691,-3.9749193614570544,-4.948047018623583,40.679485501832666,1.0499992370605469,1.9244582578406977,1.5630002975463881,-0.6509563723538321,3.7769569674466084,0.4560219625962816,2.6699786324964947,-1.6899986267089844,81.25001146244261,18.767676529577656,1.1069783349501097,1,-0.6499996185302734,-2.5050010681152344,-5.247500419616699,-5.345000267028809,0.7799987792968821,2,-0.013301990597378244,1.2826021154938572,37.68000030517578,-32.997202797202796,36.900001525878906,2.5111220372316185,37.29999923706055,-0.013301990597378244
6654,2013-01-03,37.75,38.29999923706055,37.65999984741211,38.13999938964844,3906000.0,-0.015388631983301315,-1.2456130957957998,-0.9285655897766596,63.705965993730615,69.99712230068839,-0.055608733239786545,-1.1185752707726095,-3.316730647355797,-4.318622732456724,41.013283964875136,0.6800003051757812,1.7413904504517816,0.8505001068115234,-1.289233910922654,2.990234124545701,-0.21936690205556886,1.9203671156786157,-1.0999984741210938,52.88459245973015,-7.547527009388141,1.0698670088670903,1,-0.05999946594238281,-1.9150009155273438,-4.657500267028809,-4.755000114440918,0.8899993896484375,3,0.015629143114910926,-2.857131179553319,38.34000015258789,1.2826021154938572,37.68000030517578,-32.997202797202796,36.900001525878906,0.015629143114910926
6655,2013-01-04,38.13000106811523,38.18999862670898,37.61999893188477,37.88000106811523,3809300.0,0.010066253460006003,2.081120092378676,-0.6410266442349075,70.06172385272225,69.09279965743676,-0.47979447600054925,-1.3529304476695998,-3.615306900826802,-4.658825189714712,41.33871724471201,0.5699996948242045,1.5745705578360614,1.0940011978149329,-0.9905629156268034,3.178565311256669,0.05171914109406828,2.1362832545357975,-1.4383995819091737,71.15389200361629,7.536800730119936,1.0422820567208664,1,-0.4400005340576101,-2.295001983642571,-4.9975013732910085,-5.135001182556145,0.7599983215332102,4,-0.0007868500695957792,-1.2456130957957998,37.75,-2.857131179553319,38.34000015258789,1.2826021154938572,37.68000030517578,-0.0007868500695957792
6656,2013-01-07,37.93999862670898,38.209999084472656,37.70000076293945,37.810001373291016,3632100.0,-0.0049830169442385275,-1.9142888283378747,0.5199890136718466,54.0947917951247,66.68928343873031,-0.31158483757521793,-0.9933322398028892,-3.352468166730752,-4.429565243424243,41.63618996660485,0.5099983215332031,1.4331317022007255,0.7639987945556541,-1.1538444003990804,2.6818419895103887,-0.1949228029217167,1.722920392033025,-1.207629179382316,62.019150532132095,0.6298284887454315,0.9589215974773683,1,-0.24999809265136008,-1.6849994659423757,-4.719999313354485,-4.944998741149895,0.8700027465820384,0,0.015023714165950386,2.081120092378676,38.13000106811523,-1.2456130957957998,37.75,-2.857131179553319,38.34000015258789,0.015023714165950386
6657,2013-01-08,38.13999938964844,38.20000076293945,37.75,37.77999877929688,3080900.0,0.005271501586156191,-1.1428701180744778,2.7692939726510737,57.65957999412377,65.25878995634821,-0.49637466151276755,-1.0370024046192583,-3.4700040484329406,-4.582839128884125,42.08859477625156,0.4500007629394531,1.2205382558339934,0.8309995651245146,-0.9560992408561262,2.6180983711051553,-0.06254983786580226,1.7245489681148314,-1.3676773404235831,46.84686232730738,-12.093241873054822,0.8935494029903187,1,-0.4499988555908203,-1.8500003814697266,-4.829999923706055,-5.1449995040893555,0.470001220703125,1,0.0068170461560372875,-1.9142888283378747,37.93999862670898,2.081120092378676,38.13000106811523,-1.2456130957957998,37.75,0.0068170461560372875
6658,2013-01-09,38.65999984741211,38.709999084472656,38.099998474121094,38.15999984741211,4083100.0,0.013633992293791364,1.0333405388909376,1.38888653414151,61.359202158155114,64.28832360697456,-0.9378530355968735,-1.399571693912712,-3.9014087984575667,-5.050059810025871,42.416474930368736,0.6100006103515625,1.0752887372756206,1.2055000305175767,-0.5199439751613681,2.9309440361965216,0.3427780276781007,2.0682220333570527,-1.848524248327024,95.41291467328344,37.40337632747207,0.8627220028394735,1,-0.9699993133544922,-2.010000228881836,-5.089999198913574,-5.589999198913574,-0.029998779296882105,2,-0.01526125594714367,-1.1428701180744778,38.13999938964844,-1.9142888283378747,37.93999862670898,2.081120092378676,38.13000106811523,-0.01526125594714367
6659,2013-01-10,38.61999893188477,38.77999877929688,38.09000015258789,38.75,3645200.0,-0.001034684834071875,6.263195936313704,-0.26000213623045454,55.773402191745404,62.68262516172869,-0.8159129992154632,-1.1773577425838013,-3.772739884111793,-4.969749597328324,42.45069870503794,0.6899986267089915,0.9528336222647837,1.0114992141723675,-0.5349914538037552,2.5579898821484903,0.2382538801843026,1.7847445481604325,-1.7701528539366649,86.20690789149158,31.490583263539506,0.773245333988063,1,-0.9049987792968821,-1.895000457763679,-5.0299997329711985,-5.529999732971206,0.37000274658202414,3,0.012946660119847797,1.0333405388909376,38.65999984741211,-1.1428701180744778,38.13999938964844,-1.9142888283378747,37.93999862670898,0.012946660119847797
6660,2013-01-11,38.09000015258789,38.72999954223633,37.88999938964844,38.650001525878906,3511300.0,-0.013723428118981973,1.3333421636828915,4.30766747850606,52.24490971626439,61.47115362889769,-0.18111387512459487,-0.5055210801973473,-3.178068624629603,-4.413929926815989,42.17143298700183,0.8400001525878906,0.877756047532749,0.37500038146972514,-0.9742841609246966,1.724284923864147,-0.2996418897274893,1.0496426526669396,-1.1629479665858327,36.11112092259305,-15.758664819375063,0.6746422711972115,1,-0.375,-1.2700004577636719,-4.102500915527344,-4.6050004959106445,0.6800003051757812,4,0.014439465341487434,6.263195936313704,38.61999893188477,1.0333405388909376,38.65999984741211,-1.1428701180744778,38.13999938964844,0.014439465341487434
6661,2013-01-14,38.15999984741211,38.20000076293945,37.810001373291016,37.9900016784668,3048600.0,0.0018377446716670853,2.1199951171875,-0.3035674143909101,54.67776127298237,60.17665491974884,-0.05988436757711213,-0.38829318406204294,-3.181893803434818,-4.459834582589274,42.972345133013924,0.3899993896484375,0.8075076401593293,0.313500022888185,-0.5721341109525824,1.1991341567289524,-0.12931704403219868,0.7563170898085687,-1.1588297976782584,39.80585760421886,-10.579658855560481,0.4428170669203828,1,0.03999900817871804,-1.3000011444091797,-4.070000648498535,-4.675000190734863,0.18000030517578125,0,0.019129967116229718,1.3333421636828915,38.09000015258789,6.263195936313704,38.61999893188477,1.0333405388909376,38.65999984741211,0.019129967116229718
6662,2013-01-15,38.150001525878906,38.459999084472656,37.84000015258789,37.86000061035156,2968100.0,-0.000262010523406242,-2.7575484348268366,1.705906112557221,56.68106495838355,58.47315577035913,0.026591178182485464,-0.34975954446445456,-3.1151113450760093,-4.427470784953655,42.50631659329064,0.6199989318847656,0.7564671529163931,0.27400169372558736,-0.6107556683772657,1.1587590558284404,-0.16837698732584272,0.7163803747770174,-1.077678326962534,35.05165585832859,-16.843890761760917,0.4423786810514269,1,0.04999732971192117,-1.2900028228759766,-4.04000186920166,-4.645001411437988,0.3999977111816406,1,0.01730012636996614,2.1199951171875,38.15999984741211,1.3333421636828915,38.09000015258789,6.263195936313704,38.61999893188477,0.01730012636996614
6663,2013-01-16,37.88000106811523,38.27000045776367,37.810001373291016,38.11999893188477,2640700.0,-0.007077338059358285,-1.4210653121047243,-0.8275762279340682,53.37425227243643,57.32518757910422,0.2508593029341384,-0.04588224190186452,-2.791260511784124,-4.133733445800907,42.18529321145053,0.45999908447265625,0.7802709109578885,-0.018998908996586295,-0.8773666882522804,0.8393688702591078,-0.4481827986244298,0.4101849806312572,-0.7393708459836361,7.216482682407122,-45.57438617455023,0.4291838896278469,1,0.31999778747560015,-0.8950023651122976,-3.770001411437981,-4.375000953674309,0.22999954223633523,2,0.019271370687758527,-2.7575484348268366,38.150001525878906,2.1199951171875,38.15999984741211,1.3333421636828915,38.09000015258789,0.019271370687758527
6664,2013-01-17,37.72999954223633,38.09000015258789,37.709999084472656,37.7599983215332,4089500.0,-0.003959913454309794,-9.857220708446867,0.12499602632163802,54.4885200729491,55.594831603573866,0.44446572833797404,0.12966943391889174,-2.5832057487461952,-3.962063354401593,41.704823670974356,0.3800010681152344,0.7144474478818594,-0.18100032806396626,-1.0218243601168027,0.6598237039888701,-0.6014123440903845,0.23941168796245194,-0.5237945778181228,1.9608283125208033,-50.84675326020911,0.420412016026417,1,0.5100002288818359,-0.7450008392333984,-3.570000648498535,-4.175000190734863,0.8600006103515625,3,0.02385373805455271,-1.4210653121047243,37.88000106811523,-2.7575484348268366,38.150001525878906,2.1199951171875,38.15999984741211,0.02385373805455271
6665,2013-01-18,37.97999954223633,37.9900016784668,37.36000061035156,37.810001373291016,5561400.0,0.006626027114581268,5.63150497911982,-5.6668362156663274,61.63790162198514,56.43295491766948,0.19104030549198825,-0.13596507630253996,-2.775886172131763,-4.183292234518355,40.41478045180054,0.6300010681152344,0.5468628734340797,0.0744997024536147,-0.7628260969468741,0.9118255018541035,-0.3441631972466297,0.4931626021538591,-0.7108428252229757,56.36361744775591,-2.269195583134831,0.4186628997002428,1,0.09000015258789062,-0.9950008392333984,-3.4449996948242188,-4.2599992752075195,1.6199989318847656,4,0.026593000221268426,-9.857220708446867,37.72999954223633,-1.4210653121047243,37.88000106811523,-2.7575484348268366,38.150001525878906,0.026593000221268426
6666,2013-01-22,37.95000076293945,38.02000045776367,37.56999969482422,37.86999893188477,2475400.0,-0.0007898572843192397,3.0908933277847135,0.4706040750381056,53.47044004310899,55.96749492311228,0.24876767222444585,-0.1050514980980779,-2.658075770775021,-4.104605395468752,39.068087554061876,0.4500007629394531,0.4807662189826445,0.04050083160400675,-0.7968752520707199,0.8778769152787333,-0.37818721023335655,0.45918887344137005,-0.6204103634347575,53.636451910472395,-2.578916992124853,0.4186880418373632,1,0.11999893188476562,-0.9650020599365234,-3.312501907348633,-4.145001411437988,1.3600006103515625,1,0.021607369653204422,5.63150497911982,37.97999954223633,-9.857220708446867,37.72999954223633,-1.4210653121047243,37.88000106811523,0.021607369653204422
6667,2013-01-23,38.25,38.27999877929688,37.88999938964844,37.93999862670898,3309000.0,0.00790511807719163,1.1081108946005986,3.8749284760637557,48.725211240056666,54.56371815443467,-0.037981180027877315,-0.3821120226534447,-2.8491702475583907,-4.354635851900319,38.64122757835564,0.3899993896484446,0.3404914166722932,0.313500022888185,-0.5315790466727677,1.1585790924491377,-0.10903951189229133,0.7360395576686614,-0.8899993896484375,96.73925663012216,41.88578795726377,0.4225395347804767,1,-0.18000030517578125,-0.5349998474121094,-3.322500228881836,-4.335000038146973,1.5800018310546875,2,0.0023529451656965072,3.0908933277847135,37.95000076293945,5.63150497911982,37.97999954223633,-9.857220708446867,37.72999954223633,0.0023529451656965072
6668,2013-01-24,38.11000061035156,38.70000076293945,37.9900016784668,38.150001525878906,2605600.0,-0.003660114762050637,-4.071444141689374,-0.1290346397588108,55.84416227811603,54.571580386253615,0.017652609919153406,-0.20704786835857192,-2.597068552792905,-4.160823046446367,38.43429949193723,0.7099990844726562,0.3466619273035292,0.14450054168700888,-0.6814333986184948,0.9704344819925126,-0.268466428465743,0.5574675118397607,-0.6932000732421884,55.97014288032385,0.8317839304023948,0.4129669701527531,1,-0.06500053405761719,-0.3950004577636719,-2.357501983642578,-3.3950014114379883,2.3499984741210938,3,0.011545489888800331,1.1081108946005986,38.25,3.0908933277847135,37.95000076293945,5.63150497911982,37.97999954223633,0.011545489888800331
6669,2013-01-25,38.31999969482422,38.52999877929688,38.02000045776367,38.04999923706055,3273000.0,0.005510340622131071,-2.0909174980059846,-6.749856952126645,53.26458138611173,54.68487723845889,-0.2675078931047423,-0.37566312669785873,-2.6837662089364756,-4.313644504838024,38.07508312864577,0.5099983215332102,0.3225837388019528,0.3159996032714858,-0.5001114132919042,1.1321106198348758,-0.09205590501020566,0.7240551115531773,-0.8486712280273423,71.64171456388621,17.76379016548192,0.4080555082816935,1,-0.28999900817871094,-0.6049995422363281,-2.520000457763672,-3.6050004959106445,3.1399993896484375,4,-0.005480143166624818,-4.071444141689374,38.11000061035156,1.1081108946005986,38.25,3.0908933277847135,37.95000076293945,-0.005480143166624818
6670,2013-01-28,38.2400016784668,38.40999984741211,37.900001525878906,37.90999984741211,3536100.0,-0.0020876309236564916,-1.9142888283378747,1.2222269317170347,55.35720611115513,54.760371109366965,-0.18326700870008494,-0.23360894974916846,-2.473696077384723,-4.168369994047957,38.43434422417246,0.5099983215332031,0.22607088860885227,0.18900146484374858,-0.5620785961139774,0.9400815258014745,-0.18653856563511795,0.5645414953226151,-0.7163263991699225,59.29215489681759,6.177844170925212,0.3755400304788635,1,-0.21000099182128906,-0.5250015258789062,-2.4200029373168945,-3.5250024795532227,3.049999237060547,0,0.009152679360842741,-2.0909174980059846,38.31999969482422,-4.071444141689374,38.11000061035156,1.1081108946005986,38.25,0.009152679360842741
6671,2013-01-29,38.52000045776367,38.560001373291016,37.810001373291016,38.11000061035156,2935900.0,0.007322143488674104,2.061214003783544,1.242416886299533,56.59725579590263,54.75105898020242,-0.4546396366795946,-0.40687957296778876,-2.608015974230476,-4.377767663476348,38.8757814685912,0.75,0.17298011827558213,0.3880002975463839,-0.1632698909034005,0.9392704859961682,0.11236520332149524,0.6636353917712725,-0.9460722384667974,79.77523273955458,24.799546095333035,0.27563509422489096,1,-0.48999977111816406,-0.8050003051757812,-2.6250009536743164,-3.7300004959106445,2.979999542236328,1,0.028037331347947836,-1.9142888283378747,38.2400016784668,-2.0909174980059846,38.31999969482422,-4.071444141689374,38.11000061035156,0.028037331347947836
6672,2013-01-30,37.93999862670898,38.5099983215332,37.88000106811523,38.5,2693600.0,-0.01505716054418671,1.1724117519386208,-1.365857516352049,37.75505967286958,53.015593135806114,0.10330411325421807,0.20406175180985286,-1.898966444352311,-3.7325350649952966,39.04886444598645,0.6399993896484446,0.16204593500958708,-0.20500144958496946,-0.7226276430470904,0.31262474387715145,-0.4638145463160299,0.05381164714609099,-0.31782758501210395,14.6064429852376,-33.797891374303994,0.25881309673105984,1,0.09000205993653054,-0.22499847412108664,-1.9824991226196218,-3.14999866485595,3.5600013732910227,2,0.03610972051057448,2.061214003783544,38.52000045776367,-1.9142888283378747,38.2400016784668,-2.0909174980059846,38.31999969482422,0.03610972051057448
6673,2013-01-31,37.83000183105469,38.22999954223633,37.68000030517578,38.0,3291900.0,-0.0028992303541321984,-1.340416206739822,0.3035674143909063,36.87708399076856,51.05876690445272,0.2296084378040817,0.2886931683847749,-1.6588618863314224,-3.5703779189055354,38.20518574585208,0.5499992370605469,0.12727890408143594,-0.28949832916259766,-0.8168340580571964,0.23783739973200113,-0.553166193609897,-0.025830464715298262,-0.16151767985381582,17.04560725138391,-25.47908916465271,0.2636678644472988,1,0.1999988555908203,-0.11500167846679688,-1.872502326965332,-3.04000186920166,3.6499977111816406,3,0.05286809154627625,1.1724117519386208,37.93999862670898,2.061214003783544,38.52000045776367,-1.9142888283378747,38.2400016784668,0.05286809154627625
6674,2013-02-01,38.34000015258789,38.47999954223633,37.90999984741211,38.20000076293945,2416100.0,0.013481318975632428,1.7142960944595822,-0.8235346916793824,54.18061566097819,50.23017957545194,-0.20647468174210815,-0.18428591611500167,-2.0388478107084467,-4.0331833627053015,37.92250403551414,0.6499977111816406,0.09304913264777781,0.19099998474121094,-0.3148768426499444,0.6968768121323663,-0.061938428954370295,0.44393839843679217,-0.6599998474121094,74.99989162805014,30.35591712955818,0.2529384136955782,2,-0.2049999237060547,-0.625,-2.3500003814697266,-3.5500001907348633,3.0600013732910156,4,0.0552947032719735,-1.340416206739822,37.83000183105469,1.1724117519386208,37.93999862670898,2.061214003783544,38.52000045776367,0.0552947032719735
6675,2013-02-04,38.099998474121094,38.43999862670898,37.81999969482422,38.18999862670898,2928000.0,-0.00625982466123165,1.1016907509779466,-0.6428610354222926,49.05060884408352,49.73908722000466,0.0584897404920639,0.056236047066271055,-1.6599154230158035,-3.7416361048263127,37.61716359697571,0.6199989318847585,0.09118200371616325,-0.047501564025878906,-0.5537933820515875,0.45879025399982964,-0.30064747303872963,0.20564434498697182,-0.4199981689453125,47.72700672339577,2.3689667396429215,0.2531459090128529,2,0.09000205993652344,-0.3849983215332031,-2.0474987030029297,-3.3099985122680664,3.490001678466797,0,0.08818899592958762,1.7142960944595822,38.34000015258789,-1.340416206739822,37.83000183105469,1.1724117519386208,37.93999862670898,0.08818899592958762
6676,2013-02-05,38.5099983215332,38.56999969482422,38.0099983215332,38.20000076293945,2355600.0,0.010761151281688308,1.6046557016376573,-3.444411477981029,55.05614365575083,50.4425241550818,-0.294712950911304,-0.32556313051664887,-1.929803485706394,-4.0919138154069685,37.340760880555415,0.5600013732910156,0.10702262557792608,0.33399829864502095,-0.1870688979213071,0.855065495211349,0.07346470036185337,0.5945318969281885,-0.785998077392577,93.25826804053011,44.671684786506304,0.2605335982831644,2,-0.31999778747558594,-0.7949981689453125,-2.0474977493286133,-3.594998359680176,3.1100006103515696,1,0.07218911231267633,1.1016907509779466,38.099998474121094,1.7142960944595822,38.34000015258789,-1.340416206739822,37.83000183105469,0.07218911231267633
6677,2013-02-06,38.400001525878906,38.650001525878906,38.2599983215332,38.36000061035156,2567800.0,-0.0028563178511693543,-2.2499523173755485,0.12903622760385902,57.64708786283218,50.64284922005026,-0.18014497166191035,-0.20563173900667664,-1.6961375563129266,-3.9270183304279627,37.087926131142154,0.3900032043457031,0.06345353604211112,0.21100139617919922,-0.31917790478451735,0.7411806971429158,-0.05408825430266262,0.47609104666106106,-0.633761340332029,74.2268365581249,19.56421286016065,0.2650896504818589,2,-0.2350006103515625,-0.6850013732910156,-1.9350013732910156,-3.4300012588500977,2.979999542236321,2,0.08072912372234975,1.6046557016376573,38.5099983215332,1.1016907509779466,38.099998474121094,1.7142960944595822,38.34000015258789,0.08072912372234975
6678,2013-02-07,38.06999969482422,38.38999938964844,37.65999984741211,38.2599983215332,3110300.0,-0.008593797342228982,2.2444369092527445,-4.749856952126645,54.74861823408879,50.80774220315882,0.16046011440867147,0.08211236386199516,-1.2402052609935836,-3.543319706663695,35.84823211558699,0.7400016784667969,0.06510889393270247,-0.08950042724609375,-0.5729296891420574,0.39392883464986994,-0.3312150581940756,0.1522142037018881,0.7099990844726634,41.414055786963004,-19.092322868210296,0.241714630947981,2,0.08500099182128906,0.0,-1.547499656677246,-3.005000114440918,2.990001678466797,3,0.0900971981263794,-2.2499523173755485,38.400001525878906,1.6046557016376573,38.5099983215332,1.1016907509779466,38.099998474121094,0.0900971981263794
6679,2013-02-08,39.11999893188477,39.45000076293945,38.150001525878906,38.310001373291016,5104600.0,0.0275807524422782,-1.3008891979663901,-4.263175858815063,63.01372249143874,51.65846624541256,-0.8539246025598928,-0.9786851996039374,-2.1459303465462227,-4.539198555395409,34.97343775838531,1.3800010681152344,0.09417126410416188,0.9354988098144617,0.3185296297795617,1.5524679898493616,0.6270142197970117,1.2439833998319116,-1.4599990844726634,81.56415294584025,19.685515123118243,0.30848459001745104,2,-0.5649986267089915,-0.7149982452392649,-2.357499122619636,-3.68499946594239,1.6300010681152273,4,0.060327215613189544,2.2444369092527445,38.06999969482422,-2.2499523173755485,38.400001525878906,1.6046557016376573,38.5099983215332,0.060327215613189544
6680,2013-02-11,38.63999938964844,39.04999923706055,38.52999877929688,38.9900016784668,2333800.0,-0.01226992728379428,1.212780118012745,-0.4321028935272361,57.142857142857125,51.71908861729639,-0.3477925546437888,-0.479977082088233,-1.546826238317493,-4.015782927212257,34.49021969229074,0.5900001525878906,0.09695400319326808,0.4279993057250948,-0.21950870825174462,1.0755073197019343,0.10424529873667865,0.751753312713511,-0.9799995422363281,54.74854977644606,-7.835064600611126,0.32375400698841855,2,-0.08499908447265625,-0.2349987030029297,-1.8774995803833008,-3.2049999237060547,3.8199996948242188,0,0.07142862784231485,-1.3008891979663901,39.11999893188477,2.2444369092527445,38.06999969482422,-2.2499523173755485,38.400001525878906,0.07142862784231485
6681,2013-02-12,38.88999938964844,39.13000106811523,38.11999893188477,38.54999923706055,3279500.0,0.006469979398264991,1.4634093013086298,-0.9714226547939532,56.69456667991437,53.8234782847458,-0.6032242519269957,-0.708825063619642,-1.6791309062608164,-4.22159003031976,33.84838756569368,1.0100021362304545,0.10234472565784358,0.6414993286132784,-0.07254778042722876,1.3555464376537856,0.2844757740930248,0.998522883133532,-1.194199523925782,68.71502307997221,10.02011186265672,0.357023554520253,2,-0.33499908447265625,-0.4849987030029297,-2.127499580383301,-3.4549999237060547,3.2900009155273438,1,0.06942660851926186,1.212780118012745,38.63999938964844,-1.3008891979663901,39.11999893188477,2.2444369092527445,38.06999969482422,0.06942660851926186
6682,2013-02-13,38.810001373291016,39.150001525878906,38.66999816894531,38.900001525878906,2491000.0,-0.002057033109100881,-1.594566730243827,-0.264706212343906,57.415278380560494,56.10549988361158,-0.4322990107670748,-0.6080197774967431,-1.4967042527278664,-4.08400323925148,32.9291258543504,0.48000335693359375,0.10672870087422126,0.5285013198852511,-0.2262244683766852,1.2832271081471873,0.15113842575428293,0.9058642140162192,-1.079117489624025,64.24586244080828,4.991220035131704,0.3773628941309684,2,-0.2550010681152344,-0.4050006866455078,-1.8375015258789062,-3.375001907348633,4.1599998474121165,2,0.07240395411394118,1.4634093013086298,38.88999938964844,1.212780118012745,38.63999938964844,-1.3008891979663901,39.11999893188477,0.07240395411394118
6683,2013-02-14,38.61000061035156,38.91999816894531,38.29999923706055,38.70000076293945,4929700.0,-0.005153330478289919,1.339640839241372,1.0,53.07857156741415,55.983050539882235,-0.12294928395946414,-0.36946798205686093,-1.197388440159699,-3.8357739632811274,31.76744173422361,0.6199989318847656,0.080536439060225,0.29200057983398153,-0.4514930987024357,1.0354942583703988,-0.07974625943422353,0.6637474191021866,-0.8447343890991235,36.84218074182819,-19.984470922508535,0.37174683926820823,2,-0.05500030517578125,-0.2049999237060547,-1.6200008392333984,-3.1750011444091797,3.8800010681152344,3,0.07174308246503913,-1.594566730243827,38.810001373291016,1.4634093013086298,38.88999938964844,1.212780118012745,38.63999938964844,0.07174308246503913
6684,2013-02-15,38.63000106811523,38.7599983215332,38.38000106811523,38.5099983215332,2367900.0,0.0005180123659025426,1.0000000000000373,-1.3333615903021294,54.19354732855981,56.554488149268494,-0.10894363399800966,-0.33580220234892266,-1.1351364835161633,-3.8294536582001513,30.779935854873784,0.37999725341797586,0.16912378092339253,0.267000961303701,-0.4343989131617789,0.9684008357691809,-0.08369897592903897,0.617700898536441,-0.8310401560290472,49.514645808101655,-6.710967869934137,0.3506999372327384,2,-0.07500076293944602,-0.22500038146971946,-1.460000991821282,-3.1950016021728445,4.119998931884773,4,0.0629044845453417,1.339640839241372,38.61000061035156,-1.594566730243827,38.810001373291016,1.4634093013086298,38.88999938964844,0.0629044845453417
6685,2013-02-19,38.9900016784668,39.0,38.52000045776367,38.58000183105469,2056500.0,0.00931919752517718,1.2325742319532296,3.416587195626116,54.96830491797989,56.544728289516165,-0.3681339587171948,-0.649559568479269,-1.4102294402078215,-4.149595950759476,30.65979524079845,0.4799995422363281,0.28776549118845196,0.5765014648437514,-0.15363980427866863,1.3066427339661715,0.21143083028254495,0.9415720994049579,-1.1580199693635507,84.46607335311035,29.929689865105132,0.3650706345612091,2,-0.4350013732910156,-0.5850009918212891,-1.7700023651123047,-3.5300025939941335,3.6699981689453125,1,0.045139734438770285,1.0000000000000373,38.63000106811523,1.339640839241372,38.61000061035156,-1.594566730243827,38.810001373291016,0.045139734438770285
6686,2013-02-20,38.77000045776367,39.27999877929688,38.75,39.04999923706055,3129600.0,-0.005642503494033613,-2.312495529647423,-0.6829241061044483,59.49659906701311,56.75022953442515,-0.11999123469524164,-0.3846999680164913,-1.0977444590117358,-3.8840644696657805,30.633220718615117,0.5299987792968821,0.3050982289845052,0.31550025939941406,-0.3969300517959624,1.0279305705947905,-0.040714896198274175,0.6717154149971023,-0.9056583675837047,47.959330637093316,-11.147584325420354,0.3562151555976883,2,-0.21500015258789062,-0.36499977111816406,-1.5025005340576172,-3.3100013732910085,4.75,2,0.09517664645706914,1.2325742319532296,38.9900016784668,1.0000000000000373,38.63000106811523,1.339640839241372,38.61000061035156,0.09517664645706914
6687,2013-02-21,38.34000015258789,38.81999969482422,38.29999923706055,38.81999969482422,2872700.0,-0.011091057521245729,1.1666706403134413,1.714291553133515,55.437083911163874,56.82672572076683,0.33592937242814713,0.05521978326018484,-0.5893111177541215,-3.4022692389658573,29.96527665701741,0.5200004577636719,0.35294677235723526,-0.11900005340576314,-0.8271154814705,0.5891153746589737,-0.473057767438128,0.23505766062660172,-0.44394488895273554,4.081727980817484,-57.852842580771245,0.3540577140323675,2,0.44499969482421875,0.06500053405761719,-0.8100013732910156,-2.8800010681152273,5.040000915527337,3,0.10015649810394422,-2.312495529647423,38.77000045776367,1.2325742319532296,38.9900016784668,1.0000000000000373,38.63000106811523,0.10015649810394422
6688,2013-02-22,38.54999923706055,38.86999893188477,38.36999893188477,38.540000915527344,2835500.0,0.005477284393241799,-1.8571241730336525,-0.020829856392405567,52.391789449536496,55.64651093833325,0.22482089575971287,-0.12661729601990146,-0.7255240925931616,-3.55281854228663,28.81451240305415,0.5299987792968821,0.35183088358355974,0.06899909973144247,-0.6205592026426814,0.7585574021055663,-0.27578005145561946,0.4137782509185044,-0.6228650634393063,25.510215997602003,-33.33529711367113,0.34477915118706026,2,0.14999961853028054,-0.14499855041503906,-1.0200004577636719,-3.0900001525878835,5.299999237060547,4,0.11465634425728743,1.1666706403134413,38.34000015258789,-2.312495529647423,38.77000045776367,1.2325742319532296,38.9900016784668,0.11465634425728743
6689,2013-02-25,38.11000061035156,39.09000015258789,38.099998474121094,38.65999984741211,2738700.0,-0.011413712980984592,-2.4736687123133656,-55.00915681037772,50.10895581928792,54.86496634682557,0.5660063030748788,0.31288378038463804,-0.2085609350791131,-3.0596362965193933,27.41969334159026,0.9900016784667969,0.33871761423522173,-0.3604995727539091,-1.0665777143261437,0.3455785688183255,-0.7135386435400264,-0.007460501967791799,-0.1524091049439562,0.8476384443797835,-56.95036096627031,0.3530390707861166,2,0.5799980163574219,0.2950000762939453,-0.5175018310546875,-2.650001525878899,5.590000152587891,0,0.11493049063152005,-1.8571241730336525,38.54999923706055,1.1666706403134413,38.34000015258789,-2.312495529647423,38.77000045776367,0.11493049063152005
6690,2013-02-26,38.59000015258789,38.65999984741211,38.09000015258789,38.13999938964844,2925000.0,0.012595107177876708,-1.0727290382094479,-0.8181843402992114,50.85838947601077,54.2165022130585,0.08735479999664619,-0.1470917939122316,-0.6179713358254091,-3.4773729318852986,26.239444270957335,0.5699996948242188,0.3757537146029222,0.10200004577636435,-0.5973411268922533,0.801341218444982,-0.24767054055794802,0.4516706321106767,-0.6025604620296505,42.01685521123485,-10.829046692952069,0.34967058633430936,2,0.09499931335449219,-0.1849994659423828,-0.9775009155273438,-3.1300010681152273,5.619998931884766,1,0.10779994379277391,-2.4736687123133656,38.11000061035156,-1.8571241730336525,38.54999923706055,1.1666706403134413,38.34000015258789,0.10779994379277391
6691,2013-02-27,39.599998474121094,39.75,38.099998474121094,38.31999969482422,5285300.0,0.026172539972521225,1.0886071059518865,2.8444369092527446,60.79134420110871,54.591620637563864,-0.9066865783984213,-1.1299647046600114,-1.5303265360364833,-4.421477241895197,25.354523733816826,1.6500015258789062,0.3100287141663216,1.0579984664916964,0.19956446747507783,1.916432465508315,0.6287814669833907,1.487215466000002,-1.5833075621152304,90.96376267065601,39.136073755026544,0.42921699950830877,2,-0.6799983978271484,-0.9399986267089844,-2.0724992752075195,-4.13999938964843,3.7800025939941335,2,0.07727276492929036,-1.0727290382094479,38.59000015258789,-2.4736687123133656,38.11000061035156,-1.8571241730336525,38.54999923706055,0.07727276492929036
6692,2013-02-28,39.310001373291016,39.93999862670898,39.290000915527344,39.540000915527344,3637600.0,-0.007323159394048817,-3.8147896975090956,-0.17968731373530744,61.23191385407241,55.49754755830366,-0.6015669612655188,-0.7716297656954154,-1.2094859793484645,-4.0658051342622485,24.498222879816666,0.6499977111816335,0.3002356122804599,0.6995012283325224,-0.17515870310756299,1.5741611597726077,0.26217126261248325,1.1368311940525615,-1.2239780977653894,65.94606632217541,12.272321671250282,0.4373299657200423,2,-0.2950019836425781,-0.5100021362304688,-1.7825021743774414,-3.8500022888183523,4.479999542236328,3,0.10709740364784426,1.0886071059518865,39.599998474121094,-1.0727290382094479,38.59000015258789,-2.4736687123133656,38.11000061035156,0.10709740364784426
6693,2013-03-01,39.83000183105469,39.88000106811523,38.959999084472656,39.29999923706055,2328200.0,0.013228197395001473,1.9206362662049103,-2.304363690644022,57.11426599097765,55.82207185412786,-1.0396402576296921,-1.1954015940617069,-1.6874511930031417,-4.516919057259145,23.89834971637427,0.920001983642571,0.28869801229990344,1.1195016860961928,0.1667329535894737,2.072270418602912,0.6431173198428297,1.595886052349556,-1.7300033569335938,94.05422235785637,42.094614964200005,0.476384366253361,3,-0.81500244140625,-1.0300025939941406,-1.9375019073486328,-4.370002746582024,4.339996337890625,4,0.08912877413660247,-3.8147896975090956,39.310001373291016,1.0886071059518865,39.599998474121094,-1.0727290382094479,38.59000015258789,0.08912877413660247
6694,2013-03-04,40.459999084472656,40.47000122070313,39.45000076293945,39.7400016784668,2423600.0,0.015817153513831173,1.7567517410960192,1.3584790228664791,67.70430556813105,57.237183037478,-1.5452533447589474,-1.7480540305518986,-2.269482671127861,-5.074944424043608,23.168891091509217,1.020000457763679,0.29731841507027923,1.6434989929199233,0.4286214166526108,2.858376569187236,1.036060204786267,2.2509377810535796,-2.249600601196292,99.57974236379664,45.99120569108298,0.6074387881336555,3,-1.1799983978271484,-1.394998550415039,-2.5799989700317383,-4.999999999999993,4.240001678466797,0,0.08378644256938261,1.9206362662049103,39.83000183105469,-3.8147896975090956,39.310001373291016,1.0886071059518865,39.599998474121094,0.08378644256938261
6695,2013-03-05,41.459999084472656,41.4900016784668,40.68000030517578,40.7599983215332,4236600.0,0.02471576921967289,1.1315658707731227,0.972226784569494,71.81666629966075,58.606079396661066,-2.411648872307225,-2.617631949245059,-3.228250561554006,-5.993073826772871,22.96434000981741,1.0300025939941406,0.37820211891892086,2.475498962402341,0.826200042895259,4.124797881909423,1.6508495026487964,3.3001484221558854,-3.068832382202153,99.11496856534885,45.480140220817674,0.8246494597535416,3,-1.6699981689453125,-1.8849983215332031,-3.587498664855957,-5.999999999999993,3.75,1,0.05402802045178312,1.7567517410960192,40.459999084472656,1.9206362662049103,39.83000183105469,-3.8147896975090956,39.310001373291016,0.05402802045178312
6696,2013-03-06,41.290000915527344,41.77000045776367,41.13000106811523,41.47000122070313,2835600.0,-0.004100293601043026,-1.5599975585937056,-0.2571430128446268,70.73581016815947,60.30593786966058,-2.0636070676454565,-2.349125130873773,-3.011053177836331,-5.737530282648848,22.645400242432288,0.6399993896484446,0.458817451360801,2.1665006637573256,0.24024718933161182,4.0927541381830395,1.2033739265444652,3.129627400970186,-2.5889507156372105,82.91817410487019,29.360459495622756,0.9631267372128574,3,-1.3600006103515625,-1.5750007629394531,-3.4175004959106445,-5.83000183105468,3.7399978637695384,2,0.07071925658028344,1.1315658707731227,41.459999084472656,1.7567517410960192,40.459999084472656,1.9206362662049103,39.83000183105469,0.07071925658028344
6697,2013-03-07,41.5,41.59000015258789,41.20000076293945,41.400001525878906,2678600.0,0.005085954948324645,1.7857220708446866,-0.5555461365659087,74.12357346647646,62.72058053820947,-1.9871960274643286,-2.44007620051584,-3.1652816318085257,-5.851272139493098,22.1989004487818,0.3899993896484375,0.5231976487575238,2.2214998245239244,0.056298958833096435,4.386700690214752,1.1388993916785068,3.304100257369342,-2.430675769165042,90.39144748006109,33.28511053612611,1.0826004328454144,3,-1.5699996948242188,-1.7849998474121094,-3.627499580383301,-6.040000915527337,3.0999984741210938,3,0.04530123055699353,-1.5599975585937056,41.290000915527344,1.1315658707731227,41.459999084472656,1.7567517410960192,40.459999084472656,0.04530123055699353
6698,2013-03-08,41.5,41.90999984741211,41.31999969482422,41.75,3330300.0,0.0,1.0701770823573504,-2.5000381475547417,74.03688313779519,65.37923912915471,-1.7039171128432216,-2.287199592309797,-3.102558296085327,-5.75116359783555,23.339500412979337,0.5900001525878906,0.5926895169213395,2.049999809265138,-0.2512489684614181,4.351248586991694,0.89937542040186,3.2006241981284163,-2.1065946219335956,83.33333333333334,24.22295726524257,1.1506243888632786,3,-1.5,-1.7150001525878906,-3.627499580383301,-6.040000915527337,3.779998779296882,4,0.055180744952466165,1.7857220708446866,41.5,-1.5599975585937056,41.290000915527344,1.1315658707731227,41.459999084472656,0.055180744952466165
6699,2013-03-11,41.47999954223633,41.540000915527344,40.959999084472656,41.11999893188477,4632400.0,-0.0004819387412933196,1.416657394897878,-1.4400024414062216,72.11369851504335,67.74094013349168,-1.2914169087266743,-2.1938060229739094,-3.019418463537498,-5.634465715877752,22.89591523091125,0.5800018310546875,0.7291809576113195,1.9119993209838881,-0.5541209899457371,4.378119631913513,0.6789391655190755,3.1450594764487008,-1.7342709384615276,65.04061258478401,8.760098447968076,1.2330601554648142,3,-1.4750003814697266,-1.6949996948242188,-3.607499122619629,-6.020000457763665,3.420001983642578,0,0.06485049798445486,1.0701770823573504,41.5,1.7857220708446866,41.5,-1.5599975585937056,41.290000915527344,0.06485049798445486
6700,2013-03-12,41.400001525878906,41.52999877929688,41.150001525878906,41.52999877929688,3454800.0,-0.0019285925082029864,4.846235107693584,-0.36110286949521614,73.95271014413198,69.20331412716092,-0.8614979453873914,-1.9989193348891519,-2.8678493789294777,-5.459808509899091,22.42835815440889,0.37999725341797586,0.885523478918067,1.6940011978149414,-0.8607661616626956,4.248768557292578,0.4166175180761229,2.97138487755376,-1.351274947994881,46.31600926769918,-10.561974465164447,1.2773836797388167,3,-0.9650020599365234,-1.6150016784667969,-3.475001335144043,-5.875001907348633,3.05999755859375,1,0.0797101235611728,1.416657394897878,41.47999954223633,1.0701770823573504,41.5,1.7857220708446866,41.5,0.0797101235611728
6701,2013-03-13,41.59000015258789,41.810001373291016,41.29999923706055,41.5,2892500.0,0.004589338640246687,-1.0816342418509781,-0.6923234931627065,80.95247091375707,71.39448713379255,-0.8264379241327688,-2.083069337121998,-2.9696984017075607,-5.559309324163664,22.905119078888063,0.5100021362304688,1.1148207551506104,1.748999786376956,-0.9075341581025285,4.40553373085644,0.4207328141372173,3.0772667586166946,-1.2806953169699327,66.31584864899594,2.645501803670143,1.3282669722397418,3,-1.1550006866455078,-1.8050003051757812,-3.6374998092651367,-5.940000534057617,3.1500015258789062,2,0.0870401278817865,4.846235107693584,41.400001525878906,1.416657394897878,41.47999954223633,1.0701770823573504,41.5,0.0870401278817865
6702,2013-03-14,41.61999893188477,41.93000030517578,41.43999862670898,41.81999969482422,2762900.0,0.0007212978885986487,1.3333303058101535,-2.2222269317169556,80.27622405508833,73.96803802980483,-0.5523945378922335,-1.9939890918271956,-2.934527073864267,-5.5122472008131425,23.418269399685883,0.490001678466804,1.3303375940494746,1.6384986877441463,-1.08483682517371,4.361834200662003,0.2768309312852182,3.0001664442030744,-1.0865967946156303,68.04113575586041,-0.43736539375697703,1.3616677564589272,3,-0.9299983978271555,-1.8249988555908274,-3.667498588562019,-5.969999313354499,2.9099998474121094,3,0.08193176201164509,-1.0816342418509781,41.59000015258789,4.846235107693584,41.400001525878906,1.416657394897878,41.47999954223633,0.08193176201164509
6703,2013-03-15,41.38000106811523,41.790000915527344,41.31999969482422,41.45000076293945,5424200.0,-0.005766407254414574,-3.9473176999678765,0.34999713898801266,83.57301253214479,75.73122769247304,-0.07756397683380101,-1.618827600191274,-2.652081255673025,-5.19899505377883,24.62165039064565,0.470001220703125,1.4139090271528119,1.26000080108642,-1.4513706011065253,3.9713722032793655,-0.09568490001004903,2.6156865021828892,-0.6231432239810246,43.299119081326936,-32.34070505616701,1.355685701096471,3,-0.07500076293944602,-1.585000991821282,-3.44000053405761,-5.725002288818352,3.4899978637695455,4,0.07781530504809453,1.3333303058101535,41.61999893188477,-1.0816342418509781,41.59000015258789,4.846235107693584,41.400001525878906,0.07781530504809453
6704,2013-03-18,41.060001373291016,41.47999954223633,40.209999084472656,41.08000183105469,3311300.0,-0.007733196872021897,2.097577655065897,0.28572207084465767,76.22090979627332,76.22058808098555,0.3760412860693094,-1.1672917870065262,-2.2734564676050795,-4.807337222232803,25.194441270459233,1.2700004577636719,1.5236324852075924,0.8185010910034194,-1.8287636374064533,3.465765819413292,-0.5051312732015205,2.1421334552083593,0.8699989318847656,49.41870264899487,-29.21534312413744,1.3236323642049377,3,0.009998321533203125,-1.0500011444091797,-2.9475011825561523,-5.200002670288086,3.609996795654297,0,0.10277635813112562,-3.9473176999678765,41.38000106811523,1.3333303058101535,41.61999893188477,-1.0816342418509781,41.59000015258789,0.10277635813112562
6705,2013-03-19,40.75,41.36999893188477,40.4900016784668,41.099998474121094,4767400.0,-0.007549960129632827,-1.0229935456714068,17.499523173755485,64.3392180701183,75.50985562564765,0.6422806032357187,-0.7575132524274366,-1.9194739661390798,-4.4230804306285805,25.43962033637564,0.8799972534179759,1.6342614438368486,0.4204998016357422,-2.1679560916193097,3.008955694890794,-0.8737281449917873,1.7147277482632717,1.1456002807617196,31.39537978389312,-43.79208571189113,1.294227946627526,3,0.31999969482421875,-0.7399997711181641,-2.2699995040893555,-4.555000305175781,4.299999237060547,1,0.10184052824242706,2.097577655065897,41.060001373291016,-3.9473176999678765,41.38000106811523,1.3333303058101535,41.61999893188477,0.10184052824242706
6706,2013-03-20,42.459999084472656,43.22999954223633,41.9900016784668,42.70000076293945,10733400.0,0.041963167717120387,-1.1016975453319928,0.6857220708446866,79.00556328722192,76.0522989390638,-0.9882231063955231,-2.294534659820542,-3.558589504371376,-6.052118467040614,25.91407552417796,2.479999542236328,1.6820115741469053,1.9459989547729464,-0.6998190024577937,4.5918169120036865,0.6230899761575728,3.26890793338832,-2.25,74.50329996526352,-1.7765890565851237,1.3229089786153703,3,-0.7399997711181641,-1.7999992370605469,-3.9799985885620117,-6.2649993896484375,2.450000762939453,2,0.04710315692708966,-1.0229935456714068,40.75,2.097577655065897,41.060001373291016,-3.9473176999678765,41.38000106811523,0.04710315692708966
6707,2013-03-21,42.18000030517578,42.63000106811523,41.900001525878906,41.9900016784668,5659400.0,-0.006594413220307183,-2.945954862722014,-0.7916554080902806,72.63973292643122,75.89706002669003,-0.6723245434186893,-1.8046264213327703,-3.215946932757646,-5.689090794732152,27.27968059935314,0.729999542236321,1.6063981068028852,1.4740001678466825,-1.0626231896248015,4.010623525318167,0.2056884891109405,2.7423118465824246,-1.9096012115478516,65.23181861243566,-8.436228732566263,1.2683116787357425,3,-0.46000099182128906,-1.5200004577636719,-3.6999998092651367,-5.9850006103515625,2.8800010681152415,3,0.060692303337344544,-1.1016975453319928,42.459999084472656,-1.0229935456714068,40.75,2.097577655065897,41.060001373291016,0.060692303337344544
6708,2013-03-22,42.97000122070313,43.22999954223633,42.11000061035156,42.16999816894531,5619500.0,0.01872927714110073,-1.434785132602458,4.210572811050693,73.45800403289056,76.04642730645084,-1.376646220359099,-2.367917908605328,-3.949596330742672,-6.391424419997193,28.797081001684262,1.1199989318847656,1.5692396297525448,2.043000984191899,-0.47281073668244034,4.558812705066238,0.7850951237547292,3.3009068446290684,-2.640410118103034,91.39078536015434,20.13288858907947,1.2579058604371682,3,-1.25000190734864,-2.3100013732910227,-4.490000724792488,-6.355001449584968,2.1100006103515554,4,0.03630434056962839,-2.945954862722014,42.18000030517578,-1.1016975453319928,42.459999084472656,-1.0229935456714068,40.75,0.03630434056962839
6709,2013-03-25,42.4900016784668,43.41999816894531,42.40999984741211,42.900001525878906,5296600.0,-0.011170573158026054,-2.543831940196623,-0.5124978542409689,60.66257395433248,74.56974550758422,-0.825076901871455,-1.6263381818334182,-3.4163715150041654,-5.82629744634194,30.963485781436574,1.0099983215332031,1.480837209622095,1.344001388549806,-0.8855835181398817,3.573586295239494,0.22920893520495866,2.4587938418946536,-2.102402407073974,68.25946742596159,0.5036031665137699,1.1147924533448454,3,-0.6750030517578125,-1.7350025177001953,-4.010001182556152,-5.840002059936523,2.2199974060058594,0,0.05601311271832965,-1.434785132602458,42.97000122070313,-2.945954862722014,42.18000030517578,-1.1016975453319928,42.459999084472656,0.05601311271832965
6710,2013-03-26,42.75,42.95000076293945,42.459999084472656,42.65999984741211,2125400.0,0.00611904709961375,1.0,-0.21951264898259196,64.8374176000545,72.77918402828392,-0.9760852390878227,-1.642934226806048,-3.6019399111542967,-6.008532137959705,33.26610687699383,0.4900016784667969,1.3998147148952143,1.3959997177123995,-0.5927518345012999,3.384751269926099,0.4016239416055498,2.390375493819249,-2.2411047727050786,55.9210757470047,-9.507203103104821,0.9943757761068484,3,-0.9350013732910156,-1.9950008392333984,-4.2699995040893555,-5.739999771118164,2.9399986267089773,1,0.04491223787006571,-2.543831940196623,42.4900016784668,-1.434785132602458,42.97000122070313,-2.945954862722014,42.18000030517578,0.04491223787006571
6711,2013-03-27,42.65999984741211,42.88000106811523,42.38000106811523,42.599998474121094,1707000.0,-0.0021052667272021264,-1.0000152589054219,0.6666807951511041,62.08335287044543,70.75775389665695,-0.8027631148189087,-1.3828306518357323,-3.439277703632257,-5.840821580507011,34.10075850998271,0.5,1.3427277453040034,1.1529994964599624,-0.7359050927484816,3.0419040856684063,0.20854720185573683,2.097451791064188,-2.0346605024511746,50.0,-11.763719833143433,0.9444522946042222,3,-0.845001220703125,-1.9050006866455078,-4.179999351501465,-5.600000381469727,4.349998474121094,2,0.05602436470222871,1.0,42.75,-2.543831940196623,42.4900016784668,-1.434785132602458,42.97000122070313,0.05602436470222871
6712,2013-03-28,43.52000045776367,43.59000015258789,42.41999816894531,42.540000915527344,4075200.0,0.02015941428569268,1.0892912490080076,16.33295187233772,67.84455154667307,69.01014712049343,-1.5253078026143072,-2.0145437204151904,-4.214802517552059,-6.622591181335565,34.93973541099669,1.1700019836425781,1.307376475823773,1.8025001525878892,0.008535246136787578,3.596465059038991,0.9055176993623348,2.6994826058134436,-2.7828747598433594,95.27028942735706,34.738150964723296,0.8969824532255521,3,-1.6200008392333984,-2.6800003051757812,-5.039999961853027,-6.364999771118164,2.970001220703125,3,0.031939323874719205,-1.0000152589054219,42.65999984741211,1.0,42.75,-2.543831940196623,42.4900016784668,0.031939323874719205
6713,2013-04-01,43.38000106811523,43.77999877929688,43.22999954223633,43.36000061035156,3398000.0,-0.0032168977062468906,-2.928529584065663,0.020408639904080317,66.4360245249769,67.92293764590492,-1.197727409939624,-1.681143970365227,-3.9815081752320722,-6.404859650095879,36.508607241393044,0.549999237060554,1.22015199510178,1.4850008010864215,-0.2230671424841688,3.193068744657012,0.6309668293011299,2.339034772871713,-2.4717029029148634,71.42868820520853,10.99315800788687,0.8540339717852948,4,-1.2450008392333913,-2.4450016021728445,-4.785000801086419,-6.1850013732910085,2.2199974060058665,0,0.03872753028608411,1.0892912490080076,43.52000045776367,-1.0000152589054219,42.65999984741211,1.0,42.75,0.03872753028608411
6714,2013-04-02,43.849998474121094,43.88999938964844,43.36000061035156,43.5,3371600.0,0.010834425874445719,1.4651088518656519,17.499523173761702,69.85413861283284,68.53570659509543,-1.3749330762349885,-1.9859710458755444,-4.345989940467291,-6.791207714706516,37.50910256423767,0.529998779296875,1.1568920413534514,1.7854982376098647,0.005711658032403477,3.565284817187326,0.8956049478211341,2.6753915273985953,-2.7119642597930067,97.35092980191342,33.678216914999126,0.8898932897887305,4,-0.9549980163574219,-2.8599987030029297,-5.29749870300293,-6.654998779296875,1.470001220703125,1,0.028050248568640246,-2.928529584065663,43.38000106811523,1.0892912490080076,43.52000045776367,-1.0000152589054219,42.65999984741211,0.028050248568640246
6715,2013-04-03,43.70000076293945,43.84000015258789,43.4900016784668,43.77999877929688,5043100.0,-0.003420700488055095,2.4999713898796467,-0.22856675749320832,67.2104745665674,67.22514118168937,-0.8520762872471508,-1.7492379522890076,-4.098103551361561,-6.559978702629962,37.62841645017369,0.3599967956542969,1.1018332495145344,1.5235004425048828,-0.3741352737518753,3.421136158761641,0.5746825843765038,2.472318300633262,-2.286770031079328,87.41729550294698,23.08424610397931,0.9488178581283805,4,-0.8050003051757812,-2.710000991821289,-5.152501106262207,-6.380001068115234,0.270000457763679,2,0.02311208933409792,1.4651088518656519,43.849998474121094,-2.928529584065663,43.38000106811523,1.0892912490080076,43.52000045776367,0.02311208933409792
6716,2013-04-04,44.209999084472656,44.25,43.43999862670898,43.7400016784668,5109900.0,0.011670441936598719,1.9454636250771868,-5.875113251632686,69.59156125253841,66.88645544014572,-1.215560835427695,-2.1389246611753094,-4.501301619150823,-6.970265684110089,37.63364303999184,0.8100013732910227,1.1441352145567052,1.8874988555908203,-0.16588181223604437,3.940879523417685,0.8608085216773915,2.914189189504249,-2.549091486833703,97.81415980855658,32.54771237237452,1.026690333913432,4,-1.029998779296875,-3.0349998474121094,-5.664999008178711,-6.8899993896484375,-0.18999862670898438,3,0.033476579345963486,2.4999713898796467,43.70000076293945,1.4651088518656519,43.849998474121094,-2.928529584065663,43.38000106811523,0.033476579345963486
6717,2013-04-05,43.38000106811523,43.86000061035156,43.209999084472656,43.41999816894531,4307900.0,-0.018773988544345865,-2.4210510465291373,-0.08510068421438606,63.88890949299413,65.82322271349057,-0.22064497426612917,-1.223594442752109,-3.5816173603758656,-6.036546506781804,37.48170113146618,1.0,1.28998840072434,0.9635007858276268,-1.1034241607860835,3.030425732441337,-0.06996168747922837,1.996963259134482,-1.4084023821929463,16.34633019110081,-49.56321093376973,1.0334624733068551,4,-0.06500053405761008,-1.7750015258788991,-4.5900011062622,-5.910001754760735,0.22999954223633523,4,0.08367904942459914,1.9454636250771868,44.209999084472656,2.4999713898796467,43.70000076293945,1.4651088518656519,43.849998474121094,0.08367904942459914
6718,2013-04-08,43.790000915527344,43.79999923706055,43.13000106811523,43.27000045776367,2814100.0,0.00945135632358185,1.4814880224927325,-13.000953743440704,68.72430373825162,66.71897046725937,-0.5611013926609942,-1.53177140776274,-3.8908043060107644,-6.338110726175401,37.01633269559589,0.6699981689453196,1.2057842863813022,1.259000587463376,-0.8474893841972673,3.3654905591240194,0.20575560163305795,2.312245573293694,-1.5449940719157382,58.92861400335856,-8.692362694146325,1.053244985830321,4,-0.47500038146972656,-2.1850013732910156,-4.882501602172852,-6.225002288818359,0.25,0,0.06165792889906219,-2.4210510465291373,43.38000106811523,1.9454636250771868,44.209999084472656,2.4999713898796467,43.70000076293945,0.06165792889906219
6719,2013-04-09,44.16999816894531,44.2599983215332,43.34000015258789,43.709999084472656,2529400.0,0.008677717412041153,1.874997019764919,0.8846128452481385,73.23372945449707,67.65189400664187,-0.7573761249793449,-1.7917728711238823,-4.170264446636196,-6.603168384245208,37.345247987336386,0.9199981689453125,1.2070175525181313,1.504497909545897,-0.6620944497217636,3.6710902688135576,0.4212017299120703,2.5877940891797238,-1.6843921465670988,92.03536536786604,19.01285093443005,1.08329617963383,4,-0.8499984741210938,-2.3149986267089844,-5.26249885559082,-5.874998092651367,0.9000015258789062,1,0.03237492335195924,1.4814880224927325,43.790000915527344,-2.4210510465291373,43.38000106811523,1.9454636250771868,44.209999084472656,0.03237492335195924
6720,2013-04-10,44.70000076293945,45.4000015258789,44.33000183105469,44.41999816894531,5795400.0,0.01199915363290116,-3.6522204254260173,0.6087025027781002,68.12302359129075,68.32296853118024,-1.0970485047882406,-2.1732977723978593,-4.58891942417506,-7.011427812830355,37.93726742470771,1.2300033569335866,1.1584097370771786,1.8695005416870103,-0.3918584884217253,4.130859571795746,0.7388210266326425,3.000180056741378,-1.9659798186795427,69.16296820358076,-3.520540503954038,1.1306795150543667,4,-0.7900009155273438,-1.8950004577636719,-5.527500152587891,-6.1399993896484375,-0.1399993896484375,2,0.013870221953078854,1.874997019764919,44.16999816894531,1.4814880224927325,43.790000915527344,-2.4210510465291373,43.38000106811523,0.013870221953078854
6721,2013-04-11,45.209999084472656,45.52999877929688,44.79999923706055,45.040000915527344,5896300.0,0.011409358228826605,-1.2461471648062943,0.6071306930423291,73.63497863527604,68.9663493188028,-1.349169630446326,-2.5277906614859234,-4.988374736111169,-7.390691260499615,38.334954672167356,0.829998016357429,1.2589384913951491,2.1984989166259794,-0.21890473435229296,4.615902567604252,0.9897970911368432,3.4072007421151156,-2.0494212471537097,86.66666666666644,12.501876812463209,1.2087018254891373,4,-0.8799991607666016,-2.3400001525878906,-5.527498245239258,-6.139997482299805,-0.5999984741210938,3,-0.02742751357841544,-3.6522204254260173,44.70000076293945,1.874997019764919,44.16999816894531,1.4814880224927325,43.790000915527344,-0.02742751357841544
6722,2013-04-12,45.02999877929688,45.15999984741211,44.7400016784668,45.1500015258789,2817700.0,-0.003981426870623306,5.0,-0.7059061125571375,67.75863701895241,69.11330626257785,-1.042031535612594,-2.191586843727258,-4.678945829952191,-7.086062351135936,38.60749082089844,0.4699974060058594,1.3226175677304397,1.847998619079597,-0.6362633368785424,4.332260575037736,0.6058676411005237,3.09012959705867,-1.4429251724219085,79.16664679843292,6.884196863563929,1.2421309779790697,4,-0.6999988555908274,-2.1599998474121165,-5.207498550415046,-5.819997787475593,-0.7399978637695384,4,-0.022429454783764458,-1.2461471648062943,45.209999084472656,-3.6522204254260173,44.70000076293945,1.874997019764919,44.16999816894531,-0.022429454783764458
6723,2013-04-15,44.599998474121094,45.459999084472656,44.59000015258789,44.810001373291016,3553100.0,-0.00954919646530139,-6.56522316023419,1.7499841057920567,68.34783474035119,68.94593916563544,-0.4702245189626666,-1.5894768894241196,-4.11829895951368,-6.532828323961702,39.20753318824822,0.8699989318847656,1.4142454601248815,1.2569984436035142,-1.151757395466774,3.6657542826738023,0.05262052406836659,2.461376363138662,-0.6631983362101792,57.53420601120005,-14.626868094091371,1.2043779195351458,4,-0.26999855041503906,-1.7299995422363281,-4.777498245239258,-5.389997482299805,-0.5799980163574219,0,-0.022197262278920715,5.0,45.02999877929688,-1.2461471648062943,45.209999084472656,-3.6522204254260173,44.70000076293945,-0.022197262278920715
6724,2013-04-16,45.27999877929688,45.349998474121094,44.77000045776367,44.77000045776367,2226500.0,0.015246644135433307,-1.2745095105951696,-2.428529908630213,70.50245266244013,69.3117145096213,-1.0348755931396951,-2.041799621805062,-4.6734986729598305,-7.08870072200687,41.83308654009504,0.75,1.4147902755751574,1.725998878479011,-0.5777490822763411,4.029746839234363,0.5741248981013314,2.8778728588566906,-1.0564228859364917,79.16661368462559,4.746756365957367,1.1518739803776772,4,-0.9499988555908274,-2.4099998474121165,-5.387498855590827,-5.999998092651374,-2.1100006103515696,1,-0.027385112570641135,-6.56522316023419,44.599998474121094,5.0,45.02999877929688,-1.2461471648062943,45.209999084472656,-0.027385112570641135
6725,2013-04-17,44.900001525878906,45.16999816894531,44.5099983215332,44.86000061035156,3421200.0,-0.008392165716924027,1.2758842951289775,0.0784334258338122,67.33750746258949,69.06126408851587,-0.5216102041022737,-1.4070959984882876,-4.162806156073231,-6.581054273768672,44.409166179890505,0.770000457763679,1.431316151576894,1.1385015487670884,-0.8241839886583975,3.1011870861925743,0.15715878005434547,2.1198443174798314,-0.44126951304994577,38.235591109515155,-37.6508779705067,0.981342768712743,4,-0.5700016021728516,-2.0300025939941406,-5.005002021789551,-5.620000839233398,-2.1300010681152344,2,0.003786150627351992,-1.2745095105951696,45.27999877929688,-6.56522316023419,44.599998474121094,5.0,45.02999877929688,0.003786150627351992
6726,2013-04-18,44.459999084472656,45.20000076293945,44.34000015258789,45.18000030517578,2995900.0,-0.009799608606976262,1.2631531395874116,-17.999618539004388,57.78145914951045,68.38265849479546,-0.04740058626538968,-0.8533265629670481,-3.6077442075301533,-6.017858752362926,45.254153552346196,0.8600006103515625,1.3724806004802161,0.598499107360837,-1.2872722910655412,2.484270505787215,-0.34438659185234854,1.5413848065740225,1.0699996948242259,10.714200564711973,-60.129432825742214,0.9428856992131882,4,-0.12999916076660156,-1.5900001525878906,-4.34999942779541,-5.179998397827148,-2.029998779296875,3,0.0022492643022407055,1.2758842951289775,44.900001525878906,-1.2745095105951696,45.27999877929688,-6.56522316023419,44.599998474121094,0.0022492643022407055
6727,2013-04-19,44.7400016784668,44.810001373291016,44.310001373291016,44.599998474121094,2746900.0,0.006297854245614021,2.571395485075135,-0.19444856525240536,61.00325422456618,67.52476410438595,-0.12762000298490506,-0.9820572463631194,-3.7635152939750185,-6.180731009665678,46.260442969425576,0.5,1.3556207654172425,0.7505016326904297,-0.9971752695720681,2.4981785349529275,-0.12333681844081923,1.6243400838216786,0.7661971282959072,37.39140530409832,-31.999402642298996,0.8738384511312488,4,-0.30500221252441406,-1.8700027465820312,-4.630002021789551,-5.460000991821289,-1.8300018310546875,4,-0.0029057010111335213,1.2631531395874116,44.459999084472656,1.2758842951289775,44.900001525878906,-1.2745095105951696,45.27999877929688,-0.0029057010111335213
6728,2013-04-22,44.52999877929688,45.20000076293945,44.33000183105469,45.0,2026400.0,-0.004693850945271416,-1.0000087694682194,-3.3570747391078757,55.74324759712665,65.5813772313448,0.22170511150363126,-0.6842739794562362,-3.4185211817332046,-5.851873404001083,46.98567258787365,0.8699989318847656,1.2673605468392566,0.46249885559083026,-1.2320348043568288,2.1570325155384893,-0.3847679743830028,1.3097656855646633,0.9283521301269531,21.1536557006048,-42.85385808433061,0.8472668299738305,4,0.3900012969970632,-1.6599998474121165,-4.287498474121101,-5.239997863769538,-1.9300003051757884,0,-0.005389577146836078,2.571395485075135,44.7400016784668,1.2631531395874116,44.459999084472656,1.2758842951289775,44.900001525878906,-0.005389577146836078
6729,2013-04-23,44.86999893188477,45.36000061035156,44.43999862670898,44.84000015258789,2163800.0,0.007635305679504434,-1.2168673591322523,-0.06382702421922262,59.574452144596385,64.63153595948988,-0.009563425316059693,-0.8820517882475798,-3.650645855942919,-6.068078733233669,47.659552850167586,0.9200019836425852,1.2900212361481636,0.6834991455078168,-0.8732616710857357,2.2402599621013692,-0.09488126278895948,1.461879553804593,0.5424179960937465,53.33313957079243,-7.394570168118136,0.7783804082967762,4,0.05000114440917258,-2.000000000000007,-4.3199987411499094,-5.579998016357429,-1.6800003051757955,1,-0.018943581331736792,-1.0000087694682194,44.52999877929688,2.571395485075135,44.7400016784668,1.2631531395874116,44.459999084472656,-0.018943581331736792
6730,2013-04-24,44.66999816894531,45.04999923706055,44.52000045776367,44.90999984741211,2223500.0,-0.004457338259425292,1.038455048967465,-8.000381485247342,53.9655072623905,62.44603914028037,0.2075611843866767,-0.5595213278551796,-3.3273952949175936,-5.7553663684091845,48.36985043919397,0.529998779296875,1.238971036837384,0.38749847412109517,-1.026533799882067,1.8015307481242573,-0.3195176628804859,1.0945146111226762,0.6983221368457038,34.28543402203807,-20.852574145960567,0.7070161370015808,4,0.21500205993652344,-1.6599979400634766,-4.129998207092285,-5.024997711181641,-1.7599983215332031,2,-0.033579584989614,-1.2168673591322523,44.86999893188477,-1.0000087694682194,44.52999877929688,2.571395485075135,44.7400016784668,-0.033579584989614
6731,2013-04-25,45.04999923706055,45.209999084472656,44.560001373291016,44.75,2131900.0,0.008506852108613128,1.0967704225092136,-1.2499880791544147,65.60744171719651,62.20701744008528,-0.2207353241573884,-0.7918896360473227,-3.5852492557656888,-6.022654963136048,49.29970082808419,0.6499977111816406,1.1282983636602921,0.6479995727539034,-0.5804791167330023,1.8764782622408092,0.03376022801045053,1.2622389174973563,0.3100013732910156,70.47603823419351,10.000243905714846,0.6142393447434527,4,-0.16499900817871094,-1.3349990844726562,-4.5099992752075195,-5.404998779296875,-1.5900001525878906,3,-0.050610406612864645,1.038455048967465,44.66999816894531,-1.2168673591322523,44.86999893188477,-1.0000087694682194,44.52999877929688,-0.050610406612864645
6732,2013-04-26,44.90999984741211,45.18000030517578,44.77999877929688,44.84000015258789,2300100.0,-0.003107644661917486,-3.2104882749761474,0.23333290947700366,61.0235992830179,61.39321350038157,-0.1112466286810232,-0.5717284535247131,-3.319632185501817,-5.777915835073848,49.76911298689177,0.40000152587889914,1.046816289210227,0.43850021362304403,-0.735969086508355,1.612969513754443,-0.14873443644265194,1.02573486368874,0.40800079345703466,56.31055376137003,-4.180802189828881,0.5872346500656982,4,-0.07499885559082031,-1.1949996948242188,-3.7200002670288086,-4.614999771118164,-0.5200004577636719,4,-0.055221544214261176,1.0967704225092136,45.04999923706055,1.038455048967465,44.66999816894531,-1.2168673591322523,44.86999893188477,-0.055221544214261176
6733,2013-04-29,45.06000137329102,45.59000015258789,44.81999969482422,44.88999938964844,3553200.0,0.0033400473477747106,-3.96772288192949,2.428610354223535,59.17527200308953,60.13463787156484,-0.21136162023030636,-0.6212679963927172,-3.3332354266612114,-5.822679078293959,50.246807856532186,0.7700004577636719,0.8764749575154269,0.5045017242431697,-0.5779799544909991,1.5869834029773386,-0.0367391151239147,1.0457425636102542,-0.7500000000000071,53.91321077667224,-2.481130861273499,0.541240839367083,4,-0.1100006103515696,-1.2100009918212962,-3.870001792907722,-4.765001296997077,-1.220001220703132,0,-0.0477141913083321,-3.2104882749761474,44.90999984741211,1.0967704225092136,45.04999923706055,1.038455048967465,44.66999816894531,-0.0477141913083321
6734,2013-04-30,45.08000183105469,45.1500015258789,44.54999923706055,44.7599983215332,4313200.0,0.0004438627863763145,1.608689162181711,1.882351621227342,54.377884639894084,58.694679780154246,-0.29358911506660235,-0.573814711618212,-3.2144377286626735,-5.745836816751321,50.44426833854347,0.6000022888183523,0.7732608476718639,0.4630020141601534,-0.5900753305256856,1.5160793588459924,-0.06353665818276255,0.9895406865030694,-0.7444004821777312,52.33659187005782,-2.3417029140573504,0.5265386723429193,4,-0.13000106811523438,-1.095001220703125,-3.8900022506713867,-4.785001754760742,-1.5100021362304688,1,-0.05501338190330707,-3.96772288192949,45.06000137329102,-3.2104882749761474,44.90999984741211,1.0967704225092136,45.04999923706055,-0.05501338190330707
6735,2013-05-01,44.709999084472656,45.72999954223633,44.61000061035156,45.13999938964844,3817600.0,-0.008207691471901035,-2.5555676657584017,-1.343736216577062,44.04763634778314,57.16869946885121,0.05210705264329363,-0.1309812407403541,-2.718680244535136,-5.281756483788783,50.810248958716166,1.1199989318847656,0.6867581370608988,0.042499351501462,-0.918243043932037,1.003241746934961,-0.4378718462152875,0.5228705492182115,-0.349309759521482,13.559305595965473,-35.541241305062414,0.4803711977167496,5,0.3100013732910156,-0.654998779296875,-3.4250001907348633,-4.319999694824219,-0.5900001525878835,2,-0.033996879644123235,1.608689162181711,45.08000183105469,-3.96772288192949,45.06000137329102,-3.2104882749761474,44.90999984741211,-0.033996879644123235
6736,2013-05-02,45.68999862670898,45.88000106811523,44.63000106811523,44.650001525878906,2738500.0,0.021919023983533625,-1.314819066457063,-2.418596192402531,56.59998336795783,56.67944715145028,-0.8214532191109143,-1.0481574535703189,-3.5518521966592758,-6.156873203099714,50.95413776889443,1.25,0.5424556335727928,0.9484989166259723,-0.08881040397612594,1.9858082372280705,0.42984425632492673,1.4671535769270179,-1.2745368930663972,85.71412181774369,38.747160742033216,0.5186546603010475,5,-0.5849971771240163,-1.55999755859375,-4.404999732971184,-5.29999923706054,-1.5999984741210866,3,-0.06084479892437045,-2.5555676657584017,44.709999084472656,1.608689162181711,45.08000183105469,-3.96772288192949,45.06000137329102,-0.06084479892437045
6737,2013-05-03,47.0099983215332,47.16999816894531,45.81999969482422,46.0,4226500.0,0.0288903421864537,1.0300759211933996,0.9711549394965385,70.45836514940433,58.31446021281447,-1.995432440319071,-2.1947912054232006,-4.692796206839489,-7.368678383036823,51.82045655151308,1.4799995422363352,0.47399600683462495,2.086998748779294,0.8101099417282853,3.3638875558303027,1.4485543452537897,2.7254431523047984,-2.506664227822263,93.893133105325,46.26916858812265,0.6384444035255037,5,-1.2049999237060547,-2.2150001525878906,-5.72499942779541,-6.619998931884766,-3.8899993896484304,4,-0.07551583415893148,-1.314819066457063,45.68999862670898,-2.5555676657584017,44.709999084472656,1.608689162181711,45.08000183105469,-0.07551583415893148
6738,2013-05-06,46.4900016784668,47.13999938964844,46.47999954223633,47.0,3078200.0,-0.011061405267658087,-1.4905532723464592,-0.5049496723509528,60.55847630663197,58.423796230818425,-1.3054535957414686,-1.541162070540139,-4.002864479134892,-6.746723705575107,52.890712656653236,0.6599998474121094,0.5118210889647443,1.432002067565918,0.09021038968027284,2.773793745451563,0.761106228623099,2.102897906508737,-1.8600006103515696,74.04592489702497,29.155609418279724,0.6708958389428225,5,-0.6450023651123047,-1.3400020599365234,-5.120001792907715,-6.01500129699707,-3.7700004577636648,0,-0.04517105211874051,1.0300759211933996,47.0099983215332,-1.314819066457063,45.68999862670898,-2.5555676657584017,44.709999084472656,-0.04517105211874051
6739,2013-05-07,45.599998474121094,46.68000030517578,45.290000915527344,46.459999084472656,6863000.0,-0.019143970148702616,1.1384555794218105,1.6862812563111007,55.60893811033499,58.60639965836781,-0.3363846921589513,-0.5676368739898905,-2.9355797708128293,-5.755549607333435,52.86767877299089,1.3899993896484375,0.4869666966929458,0.47049884796142294,-0.8236088080728976,1.7646065039957435,-0.17655498005574088,1.1175526759785868,-0.7667976379394617,38.67182843382686,-6.768612660831579,0.6470538280171619,5,0.26000022888183594,-0.4499988555908203,-4.064998626708984,-5.029998779296875,-2.299999237060547,1,-0.038596455711112254,-1.4905532723464592,46.4900016784668,1.0300759211933996,47.0099983215332,-1.314819066457063,45.68999862670898,-0.038596455711112254
6740,2013-05-08,45.31999969482422,45.63999938964844,45.15999984741211,45.5099983215332,3318900.0,-0.006140324312856715,1.1333276819395584,0.22092847891272333,57.07236243583099,57.65805751599386,0.05086181072025653,-0.2517132246074283,-2.493372124616087,-5.381687179712642,52.06511994027729,0.4799995422363281,0.5175811145798903,0.1595001220703125,-1.1209188504422727,1.4399190945828977,-0.48070936418597654,0.7997096083266015,-0.29985507202149364,27.165331270791455,-21.73136451031847,0.6402094862562911,5,0.5399990081787109,-0.1700000762939453,-3.377499580383301,-4.694999694824219,-2.479999542236328,2,-0.038614298583057094,1.1384555794218105,45.599998474121094,-1.4905532723464592,46.4900016784668,1.0300759211933996,47.0099983215332,-0.038614298583057094
6741,2013-05-09,43.97000122070313,45.25,43.47000122070313,45.22000122070313,9319000.0,-0.02978813952364756,1.7175604528724038,6.578994920392716,44.615385436190344,55.834922644124134,1.376282603344194,1.0546995688385365,-1.0260677345651388,-3.937856431416243,50.34812670132893,1.8499984741210866,0.4616163729085301,-1.1284984588622962,-2.514553210497958,0.25755629277336567,-1.8215258346801306,-0.4354710830444617,3.1999969482421804,13.513524659460687,-35.31675201743711,0.6930273758178324,5,1.3499984741210866,1.1799983978271413,-2.027501106262214,-3.345001220703132,-0.5800018310546946,3,0.0034113647263447344,1.1333276819395584,45.31999969482422,1.1384555794218105,45.599998474121094,-1.4905532723464592,46.4900016784668,0.0034113647263447344
6742,2013-05-10,44.02000045776367,44.20000076293945,43.75,44.11999893188477,4571200.0,0.0011371215754480968,2.46151588955075,0.07999877929688068,46.35194421265808,54.4101084451873,1.3262274441559398,0.9751506099982166,-0.9464125626670921,-3.925193400722385,48.65652719506116,0.4500007629394531,0.4650617953027947,-1.0279993057250962,-2.495751995106893,0.4397533836567007,-1.7618756504159947,-0.29412296103419777,3.0759977722167946,14.986362710328002,-35.802144375653825,0.7338763446908982,5,1.2999992370605469,1.1299991607666016,-1.8425006866455078,-3.2150001525878906,-0.6599998474121094,4,0.0015901793297659061,1.7175604528724038,43.97000122070313,1.1333276819395584,45.31999969482422,1.1384555794218105,45.599998474121094,0.0015901793297659061
6743,2013-05-13,43.61000061035156,44.0099983215332,43.4900016784668,43.97999954223633,2768000.0,-0.00931394464217461,1.4186087774239051,3.7000457770654274,41.076500875056745,52.93217691576093,1.686240633049799,1.3778210704815734,-0.42561308102725803,-3.4520438029632388,46.59866677387207,0.529998779296875,0.3524055637170207,-1.3884992599487305,-2.981315165475827,0.20431664557836626,-2.1849072127122824,-0.5920913071851786,3.4134776794433606,4.3613529463492045,-44.200713882225834,0.7964079527635498,5,1.7099990844726562,1.539999008178711,-1.1500005722045898,-2.700000762939453,2.1699981689453196,0,-0.01123599338704162,2.46151588955075,44.02000045776367,1.7175604528724038,43.97000122070313,1.1333276819395584,45.31999969482422,-0.01123599338704162
6744,2013-05-14,44.040000915527344,44.099998474121094,43.599998474121094,43.70000076293945,4305000.0,0.00986013068465108,1.1739353982667828,-0.9189219840607055,45.679031726346516,53.11344306893464,1.2216741589580877,0.8961037969381493,-0.7578424641728745,-3.816870574704197,44.464536444550326,0.5,0.28947652698354176,-0.8964990615844712,-2.5389392098300547,0.7459410866611123,-1.717719135707263,-0.07527898746167949,2.912407832885741,26.267289207034278,-23.10510160453541,0.8212200741227915,5,1.279998779296875,1.2149982452392578,-1.580000877380371,-3.085000991821289,0.8600006103515625,1,-0.029972744490993297,1.4186087774239051,43.61000061035156,2.46151588955075,44.02000045776367,1.7175604528724038,43.97000122070313,-0.029972744490993297
6745,2013-05-15,45.06999969482422,45.11000061035156,43.95000076293945,44.060001373291016,3646000.0,0.02338780104188709,1.1284397890367717,2.9705819654657857,50.12594748880934,52.39410574902925,0.2772696070824665,-0.1270184413975528,-1.708323742119049,-4.784625038198101,43.11929428268391,1.1599998474121094,0.2523042551214303,0.12499980926513388,-1.518404286956276,1.7684039054865437,-0.6967022388455746,0.9467018573758423,1.8127609030346648,89.88761636977725,41.400779821083475,0.821702048110706,5,0.25,0.25,-2.4825000762939453,-4.1100006103515625,-0.2999992370605469,2,-0.03927225359992481,1.1739353982667828,44.040000915527344,1.4186087774239051,43.61000061035156,2.46151588955075,44.02000045776367,-0.03927225359992481
6746,2013-05-16,44.560001373291016,45.34000015258789,44.47999954223633,44.959999084472656,2609100.0,-0.011315693920267988,-2.07142321918788,-0.39603799595868033,47.89411205205984,49.88696651599098,0.6818220495466036,0.41197827533412834,-1.1176142781105796,-4.21120330742405,42.12498327186523,0.8600006103515625,0.23171683627106177,-0.3899986267089872,-2.0277884670938846,1.2477912136759102,-1.208893546901436,0.4288962934834615,2.254504037024752,57.83786904648986,9.913517278960882,0.8188949201924488,5,0.7449989318847656,0.7599983215332031,-1.2025012969970703,-3.030000686645508,-0.9600028991699219,3,-0.038599667138567106,1.1284397890367717,45.06999969482422,1.1739353982667828,44.040000915527344,1.4186087774239051,43.61000061035156,-0.038599667138567106
6747,2013-05-17,44.61000061035156,44.7599983215332,44.33000183105469,44.599998474121094,3688200.0,0.0011220654290760024,1.7741927544792282,-0.02500548365869708,47.25943348228157,48.40929509106316,0.2856170528327837,0.3707488010677764,-1.0914272221932109,-4.194289763783075,41.07215681513472,0.4299964904785156,0.29605782416411586,-0.33349933624267436,-1.9758240167554746,1.3088253442701259,-1.1546616764990745,0.48766300401372575,2.137614716171953,60.540532738377536,12.821276310922663,0.821162340256399,5,0.4650001525878906,0.7099990844726562,-1.0100011825561523,-3.0150012969970703,-0.24000167846678977,4,-0.027348155212085556,-2.07142321918788,44.560001373291016,1.1284397890367717,45.06999969482422,1.1739353982667828,44.040000915527344,-0.027348155212085556
6748,2013-05-20,44.290000915527344,44.68000030517578,44.150001525878906,44.54999923706055,1491100.0,-0.007173272594620084,1.038455048967465,-25.994279176201374,45.358393504879764,47.27034569045703,0.29136885679424296,0.7081539884704497,-0.6973888624819153,-3.805684667463609,39.580478430444565,0.529998779296875,0.20515953455909397,-0.6414991378784194,-2.299972882117565,1.0169746063607263,-1.4707360099979923,0.18773773424115348,2.3920621288797648,39.6552744715882,-7.170932293171589,0.8292368721195722,5,0.2649993896484375,1.029998779296875,-0.6900014877319336,-2.6950016021728516,1.3899993896484375,0,-0.02099797439493256,1.7741927544792282,44.61000061035156,-2.07142321918788,44.560001373291016,1.1284397890367717,45.06999969482422,-0.02099797439493256
6749,2013-05-21,44.02000045776367,44.47999954223633,43.88999938964844,44.209999084472656,1828200.0,-0.006096194449818015,-1.6222184546263723,0.7307686664612586,45.89774515349294,46.02872154797502,0.35054014660628496,0.9604525336781435,-0.3543158786785483,-3.468271702392485,37.7733720500719,0.5900001525878906,-0.11878908953492129,-0.868999671936038,-2.5769357157390758,0.8389363718669998,-1.7229676938375533,-0.01503165003452267,2.5978213501693546,8.96558618712001,-40.33084689891351,0.8539680219015183,5,0.38500022888183594,1.2999992370605469,-0.4200010299682617,-2.4250011444091797,1.9099998474121094,1,0.03998178789711493,1.038455048967465,44.290000915527344,1.7741927544792282,44.61000061035156,-2.07142321918788,44.560001373291016,0.03998178789711493
6750,2013-05-22,43.16999816894531,44.310001373291016,42.95000076293945,44.11999893188477,3026400.0,-0.019309456610158815,1.0451050184567463,5.000040154998331,34.78259667706497,44.936189463627755,0.9649690526401002,1.7837716020288568,0.5629674022510045,-2.551123455840326,35.74052671772557,1.3600006103515625,-0.37809406025385073,-1.6440019607543945,-3.5162633093824383,0.2282593878736492,-2.5801326350684164,-0.7078712864403727,3.384867227243113,9.204914735907963,-34.019079973986166,0.9361306743140206,5,0.9750022888183594,1.8900012969970703,0.43000125885009766,-1.5749988555908203,2.3900032043457102,2,0.04007420501069392,-1.6222184546263723,44.02000045776367,1.038455048967465,44.290000915527344,1.7741927544792282,44.61000061035156,0.04007420501069392
6751,2013-05-23,42.77000045776367,43.13999938964844,42.56999969482422,42.65999984741211,3339700.0,-0.009265641143097914,-2.9310199679040276,-0.11579002316924708,21.19563921636916,42.14104446404009,1.3151475585269168,2.112508899694717,1.020860124764198,-2.079237252134128,33.60979029467316,0.5999984741210938,-0.5722285002797776,-1.92999973297119,-4.008095597583328,0.1480961316409477,-2.969047665277259,-0.8909518006651211,3.640670353094798,9.13246065546643,-26.538704499986288,1.03904793230607,5,1.1849994659423828,2.0999984741210938,0.8299989700317383,-1.1750011444091797,3.470001220703125,3,0.046761748388921553,1.0451050184567463,43.16999816894531,-1.6222184546263723,44.02000045776367,1.038455048967465,44.290000915527344,0.046761748388921553
6752,2013-05-24,42.43000030517578,42.52999877929688,41.90999984741211,42.31999969482422,3766200.0,-0.007949500793754893,3.0000246111437883,1.0,21.726996115701155,39.99109949077836,1.5711060817008686,2.3791686117004645,1.4150310286424386,-1.6810502216601435,31.579256551173923,0.8600006103515625,-0.7839659776098529,-2.1459999084472656,-4.454522846792784,0.16252302989825296,-3.300261377620025,-0.9917384392745063,3.7502302387206328,18.77257660034787,-11.546896160378669,1.1542614691727584,5,1.1949996948242188,2.1099987030029297,1.169999122619629,-0.8350009918212891,3.599998474121101,4,0.027574785777283894,-2.9310199679040276,42.77000045776367,1.0451050184567463,43.16999816894531,-1.6222184546263723,44.02000045776367,0.027574785777283894
6753,2013-05-28,42.90999984741211,43.13000106811523,42.650001525878906,42.77999877929688,2655900.0,0.011312739542398198,-1.4615640436249453,1.1818213344429926,30.13292853548711,38.26375469179398,1.0966988250473761,1.823320222683705,1.0036337900536694,-2.1100193031324253,28.88269113940617,0.700000762939446,-0.7940278585428118,-1.5585002899169922,-3.9700621779761107,0.8530615981421263,-2.764281233946548,-0.3527193458874365,2.9286122407655597,38.910510457021566,9.249023990611917,1.205780944029559,5,0.7150001525878906,1.6299991607666016,0.7424993515014648,-1.3150005340576172,3.509998321533203,1,0.034024681651466215,3.0000246111437883,42.43000030517578,-2.9310199679040276,42.77000045776367,1.0451050184567463,43.16999816894531,0.034024681651466215
6754,2013-05-29,42.599998474121094,42.86999893188477,42.38999938964844,42.75,3280900.0,-0.0072244552410482,1.4615399663523079,-1.153848411044988,29.999977560589173,36.02753581088063,1.319739434435185,2.0427315519570186,1.3903657797535942,-1.7408514204407695,26.79226237027238,0.5200004577636719,-0.8356346262386438,-1.7445014953613267,-4.27574164600825,0.7867386552855962,-3.010121570684788,-0.47888142003786527,2.924324634795333,28.749924500831288,-1.1766099492285527,1.2656200753234614,5,1.0250015258789062,1.9400005340576172,1.2950010299682617,-1.0049991607666016,4.400001525878906,2,0.07230051505578672,-1.4615640436249453,42.90999984741211,3.0000246111437883,42.43000030517578,-2.9310199679040276,42.77000045776367,0.07230051505578672
6755,2013-05-30,43.18999862670898,43.38000106811523,42.5,42.650001525878906,2755500.0,0.013849769336172546,-1.09524025776448,-3.5999440516758594,43.543021784836945,35.54408133674475,0.4861390873706668,1.405056023293831,0.895527915799363,-2.2737211050034105,23.937418114424425,0.8800010681152273,-0.7876478428007871,-1.0785013198852624,-3.6544162009569305,1.4974135611864057,-2.3664587604210965,0.20945612065057162,2.045178621287107,87.07467458323812,52.79703706926753,1.287957440535833,5,0.14500045776367898,1.3500003814697337,0.7050008773803782,-1.594999313354485,3.44000244140625,3,0.06344065213218997,1.4615399663523079,42.599998474121094,-1.4615640436249453,42.90999984741211,3.0000246111437883,42.43000030517578,0.06344065213218997
6756,2013-05-31,42.90999984741211,43.54999923706055,42.65999984741211,42.91999816894531,3133200.0,-0.006482954114374828,-2.4902051715497446,-0.018515509653355428,41.14831575245702,34.86506825565314,0.5671089529150066,1.5453357543119068,1.2142705981309376,-1.9346062398888506,20.756906265879,0.8899993896484375,-0.8190047834478236,-1.2195001602172866,-3.7723642840579785,1.3333639636234054,-2.4959322221376326,0.056931901703059395,2.0591632085372567,60.975632449129606,23.255714610172504,1.2764320619203464,5,0.38500022888183594,1.6299991607666016,1.0375003814697266,-1.1000003814697266,4.349998474121094,4,0.06175720194132639,-1.09524025776448,43.18999862670898,1.4615399663523079,42.599998474121094,-1.4615640436249453,42.90999984741211,0.06175720194132639
6757,2013-06-03,43.459999084472656,43.47999954223633,42.7599983215332,42.97999954223633,2884800.0,0.012817507318022558,1.7692330264460991,-48.008012209080505,48.82994057162173,35.250795707513355,-0.182348999233497,0.7544226741110407,0.7192316971983317,-2.4248844561468275,16.649458574855267,0.720001220703125,-0.9649459562159066,-0.4920009613037095,-2.6673234944765554,1.6833215718691363,-1.5796622278901324,0.5956603052827134,1.2644309147937278,92.24136513563552,48.2238971720808,1.0876612665864245,6,-0.2649993896484375,1.0799999237060547,0.840001106262207,-1.6499996185302734,3.7900009155273438,0,0.06396692711821461,-2.4902051715497446,42.90999984741211,-1.09524025776448,43.18999862670898,1.4615399663523079,42.599998474121094,0.06396692711821461
6758,2013-06-04,44.38999938964844,44.79999923706055,43.52999877929688,43.66999816894531,5249400.0,0.021398995047564373,-1.5400009155273657,1.5000039736467745,52.5325519180044,35.98799645912574,-1.225552768216808,-0.35939768264933036,-0.16933641116096965,-3.2974524591610646,12.670828325442308,1.3400001525878906,-1.0394162742510034,0.5429994583129911,-1.2927292364023728,2.378728153028355,-0.3748648890446944,1.4608638056706766,-2.479999542236328,82.98755712153373,35.207746865559514,0.9178643473576823,6,-1.0349998474121094,0.14999961853027344,-0.11499881744384766,-2.5799999237060547,3.6000022888183594,1,0.03694524469921223,1.7692330264460991,43.459999084472656,-2.4902051715497446,42.90999984741211,-1.09524025776448,43.18999862670898,0.03694524469921223
6759,2013-06-05,43.84000015258789,44.58000183105469,43.810001373291016,44.38999938964844,3385600.0,-0.012390160951180507,-1.5246049266135941,-0.7638865341414827,40.43545712616092,36.61609206458084,-0.7864783106743829,0.05479569874422907,0.4320324130436859,-2.691997374029178,10.783160158388197,0.7700004577636719,-1.1342973472984497,0.08100013732909872,-1.5592302472694044,1.7212305219276018,-0.7391150549701493,0.9011153296283467,-1.8722003173828128,58.26089552535863,15.154450528803117,0.8201151922992505,6,-0.4850006103515625,0.6999988555908203,0.5600004196166992,-2.0,4.549999237060547,2,0.05885031951134989,-1.5400009155273657,44.38999938964844,1.7692330264460991,43.459999084472656,-2.4902051715497446,42.90999984741211,0.05885031951134989
6760,2013-06-06,43.56999969482422,44.04999923706055,43.2599983215332,43.84000015258789,3760900.0,-0.006158769544341247,1.2898622836260705,0.4909106041795268,42.00321568574281,38.92804500562236,-0.5070973503633169,0.19707235420766267,0.7429423532735768,-2.359085539630094,8.789264897318121,0.7900009155273438,-1.2007213893994049,-0.10150032043456747,-1.5686899551969162,1.3656893143277813,-0.8350951378157419,0.6320944969466069,-1.5455558715820317,42.523369483839225,1.2274605941675603,0.7335948173811757,6,-0.21500015258789062,0.9699993133544922,0.8975009918212891,-1.7299995422363281,4.549999237060554,3,0.07872390014230923,-1.5246049266135941,43.84000015258789,-1.5400009155273657,44.38999938964844,1.7692330264460991,43.459999084472656,0.07872390014230923
6761,2013-06-07,44.11999893188477,44.40999984741211,43.65999984741211,43.86000061035156,2895300.0,0.01262334727823955,-1.272727798167789,-0.9629551138049685,46.33780434191332,41.66257925297926,-0.9448185798619093,-0.35954743527931754,0.24398852059233178,-2.843454188139731,9.103465969117346,0.8400001525878906,-1.2470884243244669,0.44099903106690164,-1.0341273049019222,1.9161253670357254,-0.29656413691751027,1.1785621990513135,-2.0400440003662155,66.66666666666701,26.656474370970415,0.737563167984412,6,-0.5249996185302805,0.4200000762939382,0.41750144958495383,-2.2099990844726634,3.370002746582024,4,0.05689034897996148,1.2898622836260705,43.56999969482422,-1.5246049266135941,43.84000015258789,-1.5400009155273657,44.38999938964844,0.05689034897996148
6762,2013-06-10,44.09000015258789,44.34000015258789,43.84000015258789,44.29999923706055,1833900.0,-0.0006799360839332413,2.4482649759280206,-0.8076940006162022,48.43749348073965,43.69641980245177,-0.7315122374862568,-0.3415468525728613,0.2980119296706647,-2.747173322345752,9.434646857260272,0.5,-1.1163296692241929,0.4075002670288086,-1.071360171767921,1.8863607058255383,-0.33192995236955625,1.1469304864271734,-1.9556443349584924,53.89619075456649,13.269342022935312,0.7394302193983636,6,-0.49500083923339844,0.4499988555908203,0.527501106262207,-2.104999542236328,3.950000762939453,0,0.07189834787875915,-1.272727798167789,44.11999893188477,1.2898622836260705,43.56999969482422,-1.5246049266135941,43.84000015258789,0.07189834787875915
6763,2013-06-11,43.11999893188477,43.849998474121094,43.099998474121094,43.599998474121094,2487100.0,-0.022000481228081403,-1.8846128452481385,2.2857220708446526,43.66195972323564,45.2144178205236,0.3033058475899679,0.6217393505060542,1.285774906322139,-1.7115464786257562,9.7922525646272,0.9900016784667969,-0.862349312672194,-0.5380008697509666,-2.038002977368059,0.9620012378661258,-1.2880019235595128,0.2120001840575796,-0.9323302458667513,1.3513792161335199,-41.492537353436035,0.7500010538085464,6,0.5300006866455007,1.4050006866455007,2.1799993515014577,-0.48999977111817117,5.0699996948242045,1,0.09577924792250703,2.4482649759280206,44.09000015258789,-1.272727798167789,44.11999893188477,1.2898622836260705,43.56999969482422,0.09577924792250703
6764,2013-06-12,42.72000122070313,43.459999084472656,42.61000061035156,43.310001373291016,2124500.0,-0.00927638499744643,-1.098758106217946,1.2291681567842105,46.61656119353674,45.555922199268025,0.8069784886748721,0.9673732725536794,1.6841008347400717,-1.2451877706455647,10.21911795354946,0.8499984741210938,-0.589341234921946,-0.8719985961913963,-2.416723171244058,0.6727259788612656,-1.6443608837177237,-0.0996363086650689,-0.4800859236642623,6.111147609773653,-39.29470955948487,0.7723622875263304,6,0.9849987030029226,1.5749988555908132,2.7774982452392507,-0.09000205993653054,5.349998474121087,2,0.12336143041142278,-1.8846128452481385,43.11999893188477,2.4482649759280206,44.09000015258789,-1.272727798167789,44.11999893188477,0.12336143041142278
6765,2013-06-13,43.29999923706055,43.36000061035156,42.38999938964844,42.7400016784668,2002400.0,0.01357673220468758,1.8529434864073422,-0.9491481589241377,53.87993579239093,46.970546648149565,0.2729260766447368,0.26137296888580863,1.1139718090820026,-1.758770207268384,9.7242092122821,0.970001220703125,-0.41018912258586226,-0.20350055694579794,-1.5859820923020322,1.1789809784104364,-0.8947413246239151,0.4877402107323192,-1.0088822612212454,45.049487187718945,-4.740449789509405,0.6912407676781187,6,0.2950000762939453,0.47500038146972656,2.2049999237060547,-0.6700000762939453,4.979999542236335,3,0.11755196864371653,-1.098758106217946,42.72000122070313,-1.8846128452481385,43.11999893188477,2.4482649759280206,44.09000015258789,0.11755196864371653
6766,2013-06-14,42.84000015258789,43.56999969482422,42.70000076293945,43.33000183105469,2320100.0,-0.010623535625352676,-1.259736142005737,-0.8750068119891008,52.94964210420007,47.4282912628805,0.8067945564559764,0.6175700529440036,1.5622568462618034,-1.2338771562431816,8.911429799529841,0.8699989318847656,-0.2056135411546478,-0.5774995803833036,-1.895758252889145,0.7407590921225378,-1.2366289166362208,0.08162975586961352,-0.4987055315241662,23.076953173142194,-29.370910260890497,0.6591293362529203,6,0.7549991607666016,0.7849998474121094,2.664999008178711,-0.21000099182128906,5.229999542236328,4,0.123249270786427,1.8529434864073422,43.29999923706055,-1.098758106217946,42.72000122070313,-1.8846128452481385,43.11999893188477,0.123249270786427
6767,2013-06-17,43.38999938964844,43.7599983215332,42.97000122070313,43.22000122070313,2677100.0,0.012838450866049289,-1.3582067457696887,-0.3469338502619531,53.418803651027666,47.52676367766085,0.2747103791346248,-0.030055932901653648,1.0334504933803075,-1.7199155240882362,8.17330629632645,0.9199981689453125,-0.14348812289109247,0.033499717712402344,-1.159361145368166,1.2263605807929707,-0.5629307138278818,0.6299301492526865,-1.0,68.49319363519975,13.74086687529988,0.5964304315402853,6,0.095001220703125,0.2350006103515625,1.8450002670288086,-0.7600002288818359,4.409999847412109,0,0.09449187247042223,-1.259736142005737,42.84000015258789,1.8529434864073422,43.29999923706055,-1.098758106217946,42.72000122070313,0.09449187247042223
6768,2013-06-18,43.36000061035156,44.20000076293945,43.22000122070313,43.54999923706055,5433900.0,-0.0006913754256477889,-3.170233834116664,-1.1176510187595836,55.63800621219257,49.21593579833104,0.16007221263947713,-0.07726418580439542,1.0715129770506024,-1.6232455825614949,7.646670144930807,0.979999542236321,-0.03426285669719675,0.050000953674313564,-1.0592139028399004,1.1592158101885275,-0.5046064745827934,0.6046083819314205,-0.9218012237548834,53.591187002219264,-4.266432754682917,0.5546074282571085,6,0.03999900817871094,0.2649993896484375,1.8749990463256836,-0.7250022888183594,4.430000305175781,1,0.10793358485466675,-1.3582067457696887,43.38999938964844,-1.259736142005737,42.84000015258789,1.8529434864073422,43.29999923706055,0.10793358485466675
6769,2013-06-19,45.77999877929688,46.43999862670898,45.349998474121094,46.43000030517578,12566000.0,0.055811765103332966,2.2537406909745634,3.4210853896038333,65.1108734155298,51.78345332386292,-2.1856408677950085,-2.4861113149708203,-1.3243849627225117,-3.9651766457884463,8.085320360042246,3.0799980163574148,0.04158087426691992,2.3819992065429787,0.8405635521719574,3.923434860914,1.6112813793574716,3.1527170337284858,-3.294563395690929,83.70370440140827,28.321502415641838,0.7707178271855099,6,-1.3649997711181712,-1.6049995422363352,-0.544999122619636,-2.7150001525878977,1.8600006103515554,2,0.05264307364949006,-3.170233834116664,43.36000061035156,-1.3582067457696887,43.38999938964844,-1.259736142005737,42.84000015258789,0.05264307364949006
6770,2013-06-20,44.900001525878906,45.290000915527344,44.45000076293945,45.27999877929688,5488700.0,-0.019222308363536666,3.199984741269145,0.584609786729597,60.850624641981604,53.3959889127594,-1.2260778454344106,-1.5492942916370538,-0.4471024123912031,-3.010159534850132,8.585325667184012,1.329998016357429,-0.0015253723146813059,1.4155017852783232,-0.2603636194410228,3.091367189997669,0.5775690829186502,2.253434487637996,-2.256383612548831,58.82358341034142,3.9775254537042954,0.8379327023596713,6,-0.4850025177001953,-0.7250022888183594,0.3874979019165039,-1.8350028991699219,2.2699966430664062,3,0.07060129312285723,2.2537406909745634,45.77999877929688,-3.170233834116664,43.36000061035156,-1.3582067457696887,43.38999938964844,0.07060129312285723
6771,2013-06-21,44.77000045776367,45.0,44.22999954223633,44.91999816894531,6294400.0,-0.0028953466302290565,3.96772288192949,0.39473367197381154,57.48573192365188,54.40134873974965,-1.1110125559072586,-1.3299636612808285,-0.3378239280793025,-2.8096037248243206,8.650726122001734,0.7700004577636719,0.09200531607102391,1.1855007171630874,-0.5485238640166514,2.919525298342826,0.31848842657321796,2.0525130077529568,-1.9745273158984418,51.87321563829168,1.684815642121336,0.8670122905898692,6,-0.35500144958496094,-0.595001220703125,0.5499992370605469,-1.460000991821289,2.5900001525878906,4,0.07840067647183901,3.199984741269145,44.900001525878906,2.2537406909745634,45.77999877929688,-3.170233834116664,43.36000061035156,0.07840067647183901
6772,2013-06-24,43.599998474121094,44.599998474121094,43.36999893188477,44.34000015258789,4492900.0,-0.026133615628312623,-1.049997933706974,4.9334198011240815,45.60621927871168,54.61737757924699,-0.01992186732456247,-0.07147884745911881,0.8032355273366818,-1.565873242557899,7.825548764285889,1.4000015258788991,0.1673013437380675,-0.04300117492675781,-1.689779363244881,1.6037770133913654,-0.8663902690858194,0.7803879192323038,-0.6587443128621118,11.801166445327,-32.82400939646411,0.8233890941590634,6,0.8150005340576172,0.5750007629394531,1.7125015258789062,0.09000015258789062,3.6800003051757884,0,0.10252296736561362,3.96772288192949,44.77000045776367,3.199984741269145,44.900001525878906,2.2537406909745634,45.77999877929688,0.10252296736561362
6773,2013-06-25,44.36999893188477,44.43999862670898,43.459999084472656,44.040000915527344,3366300.0,0.017660561575953082,3.170233834116664,-0.44594225386238184,52.87730331717439,55.31301559298451,-0.6637650375871047,-0.7657521183959659,0.026505597616029775,-2.255162845124559,7.6561443999991425,0.979999542236321,0.19076079197803608,0.6539993286132884,-0.9853896325828444,2.293388289809421,-0.16569515198477802,1.4736938092113547,-1.2887949920077943,32.573293140254286,-9.900455841938971,0.8196944805980647,6,0.04500007629393821,-0.19499969482422586,0.8275012969970632,-0.6800003051757884,3.3300018310546804,1,0.07730449375131587,-1.049997933706974,43.599998474121094,3.96772288192949,44.77000045776367,3.199984741269145,44.900001525878906,0.07730449375131587
6774,2013-06-26,45.68000030517578,45.91999816894531,44.900001525878906,44.95000076293945,5356400.0,0.02952448512117556,-1.4578291103461272,2.2121331221750364,60.29269356532663,56.0255442344218,-1.6871576484856305,-1.9322435429580196,-1.2970634605401017,-3.4841595956453517,7.629223768103799,1.5499992370605398,0.23179199076270152,1.8100006103515653,0.03867333744449297,3.5813278832586377,0.9243369738980292,2.6956642468051015,-2.4644445778255246,90.58831625196156,46.13302150446205,0.8856636364535359,6,-1.1100006103515625,-1.5050010681152344,-0.7425003051757812,-1.9900016784667969,1.7700004577636719,2,0.046190906222749906,3.170233834116664,44.36999893188477,-1.049997933706974,43.599998474121094,3.96772288192949,44.77000045776367,0.046190906222749906
6775,2013-06-27,45.93000030517578,46.27000045776367,45.59000015258789,45.9000015258789,2916500.0,0.005472854604418043,-1.0923037196145404,0.04109424398401935,59.09549056465605,56.70841628558358,-1.7040592019237977,-2.0727135499696843,-1.5457555383600408,-3.6470467176481662,8.25347355218184,0.6800003051757812,0.4051360802346906,1.9230005264282255,-0.040316862927511465,3.8863179157839625,0.941341831750357,2.904659221106094,-2.585466861851174,88.27586297614629,44.70391369403501,0.9816586946778689,6,-1.2250003814697266,-1.7550010681152344,-1.067500114440918,-2.240001678466797,1.700000762939446,3,0.03723054807556703,-1.4578291103461272,45.68000030517578,3.170233834116664,44.36999893188477,-1.049997933706974,43.599998474121094,0.03723054807556703
6776,2013-06-28,45.56000137329102,45.9900016784668,45.38999938964844,45.9900016784668,4052600.0,-0.00805571368226321,1.7907063394900729,-14.333926754828514,57.142867734832066,57.12220118378407,-1.0143192023758303,-1.5747416457287144,-1.1645363736987306,-3.1977485749020573,9.0268597084528,0.6000022888183594,0.5903039936165371,1.420501518249516,-0.5882530979161515,3.4292561344151835,0.41612421016667867,2.4248788263323533,-2.091649322631042,75.51728583116967,31.87770743205912,1.0043773080828338,6,-0.730001449584968,-1.3850021362304759,-0.9575014114379954,-1.8700027465820384,1.8299980163574148,4,0.035337944405728905,-1.0923037196145404,45.93000030517578,-1.4578291103461272,45.68000030517578,3.170233834116664,44.36999893188477,0.035337944405728905
6777,2013-07-01,46.2400016784668,47.18999862670898,44.88000106811523,45.22999954223633,6341400.0,0.0149253793827675,-1.7017529770270106,-2.3488405102819714,65.60002563478517,58.2290922307388,-1.3941408076163242,-2.1458091873321763,-1.8342101477796717,-3.7919341041691297,10.111622638854497,2.30999755859375,0.7060214022897497,1.9615016937255874,-0.2260548693793254,4.1490582568305,0.8677234121731345,3.05527997527804,-2.6527837647648553,74.53090979006905,24.48703837491182,1.0937782815524546,7,-0.9600028991699219,-1.69000244140625,-1.8275022506713867,-2.5500030517578125,0.8599967956542969,0,0.024221429308605158,1.7907063394900729,45.56000137329102,-1.0923037196145404,45.93000030517578,-1.4578291103461272,45.68000030517578,0.024221429308605158
6778,2013-07-02,46.02999877929688,46.47999954223633,45.72000122070313,46.0,3025100.0,-0.004541585024805728,-1.5762814876118934,0.02970169885862181,66.87053202013354,58.42460985347255,-0.8555381680454062,-1.9042751721132518,-1.6093380019559334,-3.4911971888352653,10.24993341971559,0.759998321533196,0.8778681724667834,1.6694988250732479,-0.6543592947399688,3.9933569448864645,0.507569765166636,2.8314278849798598,-2.226614022814516,49.78350331598339,-5.577244702060334,1.1619290599066097,7,-0.7500000000000071,-1.2399997711181712,-1.9474992752075266,-2.3400001525878977,1.479999542236321,1,0.027156203196820883,-1.7017529770270106,46.2400016784668,1.7907063394900729,45.56000137329102,-1.0923037196145404,45.93000030517578,0.027156203196820883
6779,2013-07-03,46.41999816894531,46.81999969482422,45.65999984741211,45.709999084472656,1597300.0,0.008472722137543132,-1.8642057870544797,23.667599186159197,66.21621246517901,59.02078627827226,-1.2797901080406433,-2.204081562779585,-1.9905906444065096,-3.8040390792186116,10.468375260253111,1.1599998474121094,1.0348615405665242,1.9304983139038114,-0.5526786422753744,4.413675270082997,0.6889098358142149,3.172086791993408,-2.413416580249347,66.66661162047221,9.58840439180252,1.2415884780895945,7,-1.1399993896484375,-1.6299991607666016,-2.337498664855957,-2.729999542236328,0.7600021362304688,2,0.027574378381825415,-1.5762814876118934,46.02999877929688,-1.7017529770270106,46.2400016784668,1.7907063394900729,45.56000137329102,0.027574378381825415
6780,2013-07-05,47.0,47.099998474121094,46.54999923706055,46.68999862670898,1614600.0,0.01249465432858865,1.1568668516676266,0.43662221553605624,71.35523167623803,60.561841806337384,-1.7104530076308748,-2.6497973618156863,-2.548478108517415,-4.295063186406303,11.388533590006055,0.6800003051757812,1.2128694762639327,2.3390001296997056,-0.34264046626283573,5.020640725662247,0.9981798317184314,3.67982042768098,-2.8024133890232505,91.77494253177298,29.140185972562236,1.3408202979812713,7,-1.720001220703125,-2.210000991821289,-2.9175004959106445,-3.3100013732910156,0.20000076293945312,4,0.009574484317860676,-1.8642057870544797,46.41999816894531,-1.5762814876118934,46.02999877929688,-1.7017529770270106,46.2400016784668,0.009574484317860676
6781,2013-07-08,46.63000106811523,47.4900016784668,46.43999862670898,47.02999877929688,2813100.0,-0.007872317699676001,-1.6923065637027563,-1.2903094813265406,66.94561303892065,62.93288555747173,-1.1721284068875875,-2.1946338283931084,-2.1724587237146196,-3.8413265241475756,12.097661973455907,1.0500030517578196,1.09708619168714,1.8435010910034109,-0.9635374504802101,4.650539632487032,0.4399818202616004,3.2470203617452214,-2.2528697361945476,67.04979274944588,4.943096358735772,1.4035192707418112,7,-1.1550006866455007,-1.69000053405761,-2.6925020217895437,-2.940002441406243,0.5099983215332102,0,0.021445420911297974,1.1568668516676266,47.0,-1.8642057870544797,46.41999816894531,-1.5762814876118934,46.02999877929688,0.021445420911297974
6782,2013-07-09,47.2599983215332,47.31000137329102,46.72999954223633,46.7599983215332,2578900.0,0.013510556272510188,-1.0714441416893987,-1.2500071525982561,69.19290241020536,64.74572990114183,-1.3727122979144397,-2.7141203656875845,-2.7844774831128944,-4.38179518169467,12.845112535904498,0.6800003051757955,1.1012502964059934,2.3149984359741183,-0.6782605926210579,5.308257464569294,0.8183689216765302,3.8116279502717063,-2.633837361888837,87.43152312579733,23.246025746528716,1.4966295142975896,7,-1.0749969482421875,-2.319997787475586,-3.342498779296875,-3.4299983978271484,-0.4199981689453125,1,0.0027507632825285455,-1.6923065637027563,46.63000106811523,1.1568668516676266,47.0,-1.8642057870544797,46.41999816894531,0.0027507632825285455
6783,2013-07-10,47.25,47.33000183105469,46.63999938964844,47.09000015258789,2684700.0,-0.00021155992146215663,3.3124679628547926,0.31999969482421875,59.483878843245925,64.65586159868842,-1.018309799724264,-2.5074042620295955,-2.7610819086853695,-4.27822405012833,14.427818485665078,0.69000244140625,1.1671371670295017,2.0985000610351534,-0.9342214807936529,5.13122160286396,0.5821392901207503,3.6148608319495565,-2.3947317828498385,86.88516730453344,24.12890327860636,1.5163607709144042,7,-1.0649986267089844,-2.309999465942383,-3.382500648498535,-2.7150001525878906,-1.3800010681152273,2,-0.0031746354683366285,-1.0714441416893987,47.2599983215332,-1.6923065637027563,46.63000106811523,1.1568668516676266,47.0,-0.0031746354683366285
6784,2013-07-11,47.9900016784668,48.0,47.5,47.61999893188477,3293500.0,0.015661411184482388,1.5641065769396298,2.3125193715279817,70.30222310000872,65.90105410261648,-1.5602561280063725,-2.9854108848422882,-3.479456000947458,-4.91971922553698,15.81161567838575,0.75,1.49145594205104,2.5750017166137695,-0.48385636515119046,5.6338597983787295,1.045572675731286,4.104430757496253,-2.9239547844113076,99.35908251720892,34.613885629319896,1.5294290408824815,7,-1.5500011444091797,-2.795001983642578,-4.042502403259277,-3.4550018310546875,-2.5900001525878977,3,-0.010002153368312339,3.3124679628547926,47.25,-1.0714441416893987,47.2599983215332,-1.6923065637027563,46.63000106811523,-0.010002153368312339
6785,2013-07-12,48.38999938964844,48.63000106811523,48.08000183105469,48.349998474121094,4135700.0,0.008335021821037403,1.1153643005957052,0.10810977998639298,72.9695332563617,67.65957249389757,-1.7596523813637646,-3.1458140945374566,-3.8408040842459172,-5.223632592294422,17.17970438653677,0.6399993896484304,1.7165607136364542,2.720499420166014,-0.4426402287352005,5.883639069067229,1.1389295957154033,4.302069244616625,-3.0305571849985,89.04103146512115,21.73123970344777,1.581569824450609,7,-1.6349983215332102,-2.8799991607666016,-4.442500114440918,-3.8500003814697266,-3.5,4,-0.025005147752316326,1.5641065769396298,47.9900016784668,3.3124679628547926,47.25,-1.0714441416893987,47.2599983215332,-0.025005147752316326
6786,2013-07-15,48.11999893188477,48.459999084472656,48.099998474121094,48.25,2122800.0,-0.005579674750345709,-3.23525187927746,-3.249952317375371,82.37822889824665,69.52381730094883,-1.21622697634551,-2.592907260968623,-3.566087703826277,-4.854629570144745,18.862362219378053,0.3600006103515625,1.758553892434584,2.1864990234375057,-0.8615669959504615,5.234565042825473,0.6624660137435257,3.7105320331314857,-2.3680896636190027,74.37177356436257,0.038840425594173666,1.524033009693983,7,-0.9749984741211009,-2.609998703002937,-4.172499656677253,-3.579999923706062,-3.049999237060554,0,-0.019118831865470365,1.1153643005957052,48.38999938964844,1.5641065769396298,47.9900016784668,3.3124679628547926,47.25,-0.019118831865470365
6787,2013-07-16,47.4900016784668,48.13000106811523,47.36000061035156,48.04999923706055,2473100.0,-0.013092212539525527,1.138886534141505,4.307638134922035,72.8070498320194,70.18343039115837,-0.4361346705108673,-1.7286265535818046,-2.9811519647826827,-4.12142218322478,20.52125675940506,0.7700004577636648,1.795270587096681,1.3515016555786161,-1.5228369909397799,4.225840302097012,-0.08566766768058187,2.788670978837814,-1.3927213942190946,42.71364682834084,-35.37723289205283,1.4371693232591989,7,-0.345001220703125,-1.980001449584961,-3.4225025177001953,-2.950002670288086,-2.3500022888183594,1,-0.007370020561129231,-3.23525187927746,48.11999893188477,1.1153643005957052,48.38999938964844,1.5641065769396298,47.9900016784668,-0.007370020561129231
6788,2013-07-17,48.040000915527344,48.4000015258789,47.77999877929688,48.16999816894531,3135800.0,0.011581369080261084,1.1016900934917848,0.23213896457765668,69.40791826501385,70.53806436891782,-0.7498900083700804,-2.013255494393391,-3.55398713709004,-4.567318345004438,22.28423849696429,0.9099998474121023,1.9066064370803275,1.6675008773803697,-1.0096611756761291,4.3446629304368685,0.3289198508521167,3.0060819039086226,-1.638794137215541,53.54331181684684,-22.017994462566406,1.3385810265282498,7,-0.5050010681152415,-2.530000686645508,-3.972501754760742,-3.500001907348633,-2.3600006103515625,2,-0.024979199418616038,1.138886534141505,47.4900016784668,-3.23525187927746,48.11999893188477,1.1153643005957052,48.38999938964844,-0.024979199418616038
6789,2013-07-18,48.18999862670898,48.52000045776367,48.0099983215332,48.040000915527344,2641600.0,0.0031223502981481133,-3.8570961472089516,-1.1538529256411214,68.89633259101862,70.26485335944898,-0.6955542816199269,-2.0800920418831907,-3.6968567714457734,-4.604258353040571,22.28527102318859,0.5100021362304688,1.8805300244524759,1.6969985961913991,-1.082854582116532,4.47685177449933,0.30707200703743354,3.0869251853453648,-1.5213365336207616,65.35415095983136,-8.243639808781111,1.3899265891539652,7,-0.654998779296875,-2.6799983978271413,-4.102499008178704,-3.6499996185302663,-2.4199981689453054,3,-0.04814276324835498,1.1016900934917848,48.040000915527344,1.138886534141505,47.4900016784668,-3.23525187927746,48.11999893188477,-0.04814276324835498
6790,2013-07-19,48.06999969482422,48.47000122070313,47.93000030517578,48.2599983215332,2764000.0,-0.0024901210895293957,-1.297888918649133,-1.266676839347991,71.90228502685939,70.81559469144217,-0.45574021257289843,-1.802861687610374,-3.5619506167502237,-4.378415945890772,23.192628147717002,0.5400009155273509,1.8643019972581527,1.4184997558593722,-1.340327677266302,4.177327188985046,0.03908603929653509,2.7979134724222092,-1.1659769247327603,61.20682567817762,-11.646333838451497,1.3794137165628377,7,-0.4349994659423828,-2.559999465942383,-4.069999694824219,-3.530000686645508,-2.009998321533196,4,-0.05554396059696254,-3.8570961472089516,48.18999862670898,1.1016900934917848,48.040000915527344,1.138886534141505,47.4900016784668,-0.05554396059696254
6791,2013-07-22,48.27999877929688,48.52000045776367,47.91999816894531,48.52000045776367,1782900.0,0.0043686100646112,3.9999841055392196,1.2631758588149886,69.3916417369233,70.83767683885527,-0.45491230518705805,-1.8302558786764322,-3.710773771769226,-4.496402670210436,24.37747538631106,0.6000022888183594,1.8449150439372062,1.4529989242553754,-1.2478323548622612,4.153830203373012,0.10258328469655709,2.8034145638141936,-1.1688586134425734,79.31019741061007,6.393761685468576,1.350415639558819,7,-0.6449985504150462,-2.6149978637695384,-4.594999313354499,-3.739999771118171,-2.779998779296882,0,-0.07021539924110609,-1.297888918649133,48.06999969482422,-3.8570961472089516,48.18999862670898,1.1016900934917848,48.040000915527344,-0.07021539924110609
6792,2013-07-23,48.06999969482422,48.45000076293945,47.95000076293945,48.349998474121094,1708600.0,-0.004349608321918885,1.0833187634109513,1.1666534212827175,69.39169206178366,71.93854497424836,-0.13179058490418782,-1.3367404861233183,-3.4423895218695506,-4.190047805525026,26.420279025789696,0.5,1.7171099967456485,1.0194997787475586,-1.2646004465084317,3.303600004003549,-0.12255033388043302,2.16154989137555,-0.7765962206986003,39.18922402016571,-35.139259084767744,1.142050112627994,7,-0.07499885559082031,-2.269998550415039,-4.460000038146973,-3.530000686645508,-2.5400009155273366,1,-0.06240898729032063,3.9999841055392196,48.27999877929688,-1.297888918649133,48.06999969482422,-3.8570961472089516,48.18999862670898,-0.06240898729032063
6793,2013-07-24,47.79999923706055,48.58000183105469,47.6500015258789,48.38000106811523,2407400.0,-0.005616818378984534,-1.1136436541445769,2.071444141689348,63.42416638650095,71.17431645052527,0.25080685309958994,-0.8396466269140248,-3.102720009223219,-3.8325863087719796,28.41890020318083,0.9300003051757884,1.6706871956185552,0.5779993057251005,-1.3452495539170002,2.501248165367201,-0.38362512409594984,1.5396237355461508,-0.34620405165617285,16.128780855969204,-56.724672168582465,0.9616244298210505,7,0.19500160217285156,-1.8749980926513672,-4.244998931884766,-3.260000228881836,-1.8699989318847656,2,-0.05564853326084873,1.0833187634109513,48.06999969482422,3.9999841055392196,48.27999877929688,-1.297888918649133,48.06999969482422,-0.05564853326084873
6794,2013-07-25,47.790000915527344,47.959999084472656,47.45000076293945,47.79999923706055,2242800.0,-0.0002091699098909494,2.0909174980059415,0.017238430980505853,58.64336549264852,69.58252003233493,0.25641650645506076,-0.6993219021669077,-3.035594705098262,-3.744356426099422,29.289354734314486,0.5099983215332031,1.538496123354193,0.462500953674315,-1.3317569330137786,2.2567588403624086,-0.43462798966972827,1.3596298970183582,0.8400001525878835,30.088480637897803,-38.70382490803631,0.8971289433440461,7,0.18000030517578125,-1.7900009155273438,-4.277501106262207,-3.250001907348633,-2.0400009155273438,3,-0.04415150805460666,-1.1136436541445769,47.79999923706055,1.0833187634109513,48.06999969482422,3.9999841055392196,48.27999877929688,-0.04415150805460666
6795,2013-07-26,47.63999938964844,47.86000061035156,47.4000015258789,47.77000045776367,2918000.0,-0.00313876382099354,1.9677228819295358,13.00228920259443,61.609210723628365,67.27485134626623,0.32278696689940745,-0.43705081645195776,-2.8622364122143296,-3.5321685170989383,29.946366057763328,0.45999908447266336,1.5556650420326577,0.22699947357178019,-1.4457173355832111,1.8997162827267715,-0.6093589310057155,1.0633578781492758,0.9664016723632756,20.338796754275847,-46.66325531018872,0.8363584045774958,7,0.3300018310546875,-1.6399993896484375,-3.3450002670288086,-3.1000003814697266,-1.7599983215332102,4,-0.03925270688166915,2.0909174980059415,47.790000915527344,-1.1136436541445769,47.79999923706055,1.0833187634109513,48.06999969482422,-0.03925270688166915
6796,2013-07-29,47.16999816894531,47.77000045776367,47.11000061035156,47.5099983215332,2352400.0,-0.009865684859879487,-1.8695940622797198,2.6153643005956746,48.92601019136347,64.62140249730446,0.7195247335811672,0.16838491400415023,-2.3574170281655356,-2.9993682329542537,30.68565804782558,0.6599998474121094,1.4043514330311666,-0.3235015869140625,-1.7588635623630609,1.1118603885349359,-1.0411825746385617,0.3941794008104367,1.3881469116210852,4.081463181714381,-57.84396381892105,0.7176809877244974,7,0.6750030517578125,-1.1699981689453125,-2.8749990463256836,-2.6299991607666016,-0.23999786376953125,0,-0.02353183885398291,1.9677228819295358,47.63999938964844,2.0909174980059415,47.790000915527344,-1.1136436541445769,47.79999923706055,-0.02353183885398291
6797,2013-07-30,47.36000061035156,47.5,47.11999893188477,47.18999862670898,2758000.0,0.004028035802031038,-1.451608933735377,-0.5000056098464233,51.258589625408526,62.604810426237194,0.568976296459148,0.07019090760543634,-2.5112874576133635,-3.1281822941093367,30.69250095689816,0.38000106811522727,1.184230862070386,-0.18949909210205362,-1.5009947199725389,1.1219965357684316,-0.8452469060372962,0.466248721833189,1.111255802001942,17.0067885984762,-40.03627879816938,0.6557478139352422,7,0.4850006103515625,-1.3600006103515625,-3.0650014877319336,-2.8200016021728516,-0.6300010681152344,1,-0.03927366103000052,-1.8695940622797198,47.16999816894531,1.9677228819295358,47.63999938964844,2.0909174980059415,47.790000915527344,-0.03927366103000052
6798,2013-07-31,47.27999877929688,47.709999084472656,47.18000030517578,47.5,3813500.0,-0.0016892278298914487,-1.5238147138964577,-1.2941097273644278,40.431215573855695,59.442019646552424,0.5921002185431021,0.26207804816196756,-2.3850221541384613,-2.986836093026831,30.778393265745578,0.529998779296875,0.913081448124359,-0.332000923156734,-1.4423087426131787,0.7783068962997106,-0.8871548328849599,0.22315298657149185,1.1095822849365078,19.999820484513137,-30.381451429512182,0.5551539097282239,7,0.5650024414062429,-1.2349987030029368,-2.984999656677253,-2.739999771118171,-0.4099998474121094,2,-0.037013537334656066,-1.451608933735377,47.36000061035156,-1.8695940622797198,47.16999816894531,1.9677228819295358,47.63999938964844,-0.037013537334656066
6799,2013-08-01,47.70000076293945,47.81999969482422,47.40999984741211,47.61999893188477,3497600.0,0.008883290915533637,1.5625014901175405,-0.36364266888609403,40.75068751489314,55.980731034111734,0.10648004982422776,-0.06019896959759308,-2.7442220995794386,-3.342109285152077,30.70197203207168,0.5400009155273366,0.7772160889120201,0.02400093078612997,-0.9341417467523456,0.9821436083246056,-0.4550704079831078,0.5030722695553678,0.6128054740610267,78.66668701171875,31.805164257544867,0.47907133876923846,8,0.14500045776367188,-0.9449996948242259,-3.405001640319824,-3.160001754760742,-0.4500007629394531,3,-0.03710692724220821,-1.5238147138964577,47.27999877929688,-1.451608933735377,47.36000061035156,-1.8695940622797198,47.16999816894531,-0.03710692724220821
6800,2013-08-02,47.45000076293945,47.81999969482422,47.13000106811523,47.38000106811523,3761000.0,-0.005241090062921727,-1.421049109234214,0.8749761586879407,40.97037285333245,52.822812269268304,0.28975528156050245,0.23741491188545183,-2.4076691701851303,-3.026899751738192,30.292849207119122,0.6899986267089915,0.6355177073096385,-0.24849910736084269,-1.1597911198186566,0.6627929050969712,-0.7041451135897532,0.2071468988680678,0.7906371364620952,47.88740718453487,4.319618415121603,0.455646006228907,8,0.3950004577636719,-0.6949996948242259,-3.0775012969970703,-2.910001754760742,0.5699996948242188,4,-0.035827202014867554,1.5625014901175405,47.70000076293945,-1.5238147138964577,47.27999877929688,-1.451608933735377,47.36000061035156,-0.035827202014867554
6801,2013-08-05,47.63000106811523,47.84000015258789,47.349998474121094,47.45000076293945,2172200.0,0.0037934731776940733,-1.5789230645679408,2.571444141689011,52.147228495535785,50.90676076190743,0.00877980374621501,0.14353232922031367,-2.4843452981340093,-3.1430155467738317,29.638300263923846,0.4900016784667969,0.48454941041426736,-0.1184988021850657,-0.880442959896385,0.6434453555262536,-0.4994708810407218,0.2624732766705904,0.5427985939433242,70.83350993938753,26.035822296120244,0.38097207885565887,8,0.21500015258789773,-0.875,-3.1900014877319265,-3.0900020599365163,0.5699996948242259,0,-0.036741548619689146,-1.421049109234214,47.45000076293945,1.5625014901175405,47.70000076293945,-1.5238147138964577,47.27999877929688,-0.036741548619689146
6802,2013-08-06,47.38999938964844,47.849998474121094,47.36999893188477,47.54999923706055,1642800.0,-0.005038876193254049,-3.7999771119039876,-0.8888865341415177,38.98304208057135,48.191080283470804,0.15888840326197595,0.41505269626502184,-2.1307170641137247,-2.840355383024878,28.952724432489386,0.479999542236321,0.31171472497802455,-0.36500053405761435,-1.1114586394958579,0.3814575713806292,-0.7382295867767326,0.00822851866150387,0.7190323293076943,36.111008090366894,-7.267277709459819,0.37322905271912127,8,0.14500045776367188,-0.6349983215332102,-2.8874998092651367,-2.8500003814697266,0.25,1,-0.009706669980948268,-1.5789230645679408,47.63000106811523,-1.421049109234214,47.45000076293945,1.5625014901175405,47.70000076293945,-0.009706669980948268
6803,2013-08-07,47.099998474121094,47.47999954223633,46.83000183105469,47.16999816894531,2396700.0,-0.006119453877661107,-1.1311645591785173,0.43749850988245953,32.36250149686367,45.27098428393916,0.3790088346684115,0.7307032135235119,-1.7435908829489293,-2.484914120489819,28.03235528013473,0.6499977111816406,0.13380383660508954,-0.6475013732910142,-1.417952443250158,0.1229496966681296,-1.0327269082705826,-0.26227583831144585,0.9490913783187622,26.470346241014862,-13.544521505592282,0.385225534979571,8,0.24500274658203125,0.045001983642578125,-2.184999465942383,-2.549999237060547,0.6599998474121094,2,-0.00785560390385276,-3.7999771119039876,47.38999938964844,-1.5789230645679408,47.63000106811523,-1.421049109234214,47.45000076293945,-0.00785560390385276
6804,2013-08-08,47.5099983215332,47.65999984741211,47.02999877929688,47.31999969482422,2974200.0,0.00870488026952665,1.571424122817232,-2.714277929155313,41.715977333082,43.060625018322895,-0.08368686421339788,0.29818711224957895,-2.0397049182846914,-2.8213156457369024,26.7312923105833,0.6300010681152273,-0.030014099902714975,-0.21350135803222514,-0.9820482053941433,0.555045489329693,-0.5977747817131842,0.17077206564873393,0.4415644891958408,66.66654200294705,28.120626758910625,0.38427342368096057,8,-0.1699981689453125,-0.36499786376953125,-2.47499942779541,-2.9599990844726562,0.6300010681152344,3,-0.013470835871580378,-1.1311645591785173,47.099998474121094,-3.7999771119039876,47.38999938964844,-1.5789230645679408,47.63000106811523,-0.013470835871580378
6805,2013-08-09,47.18000030517578,47.77000045776367,47.09000015258789,47.38000106811523,1891300.0,-0.006945864618308262,-2.578938914822065,-1.0526432027626265,34.28577033828641,41.433931701314336,0.19466990349969393,0.5616850008935259,-1.6163279952625942,-2.413941206846644,25.056159670865597,0.6800003051757812,-0.14967459007641537,-0.48299942016601705,-1.2205087472795455,0.2545099069475114,-0.8517540837227813,-0.11424475660925282,0.6818376271793127,34.313688824396195,0.8860041496413231,0.3687546635567637,8,0.15999984741210938,0.354999542236321,-2.1450014114379883,-2.6300010681152344,0.9599990844726562,4,0.0014836730472962412,1.571424122817232,47.5099983215332,-1.1311645591785173,47.099998474121094,-3.7999771119039876,47.38999938964844,0.0014836730472962412
6806,2013-08-12,47.20000076293945,47.33000183105469,46.849998474121094,46.86999893188477,1807900.0,0.0004239181355298882,-1.5945934800090726,-1.6500028610120585,36.85805792100706,39.83387262304751,0.20045260814448085,0.4945842323828771,-1.531765289968675,-2.382967209364324,23.152023232621467,0.48000335693359375,-0.23873850795832396,-0.41699905395508097,-1.149237147080548,0.3152390391703861,-0.783118100517818,-0.050880007392343884,0.5792902813116072,36.27452447024152,3.4279299485441825,0.3661190465627346,8,0.1399993896484375,0.33499908447264914,-2.16500186920166,-2.6500015258789062,5.380001068115234,0,0.017372874609528965,-2.578938914822065,47.18000030517578,1.571424122817232,47.5099983215332,-1.1311645591785173,47.099998474121094,0.017372874609528965
6807,2013-08-13,47.13999938964844,47.40999984741211,46.91999816894531,47.36999893188477,1960300.0,-0.0012712155152787563,2.1612871469882484,-0.6969644425949411,39.354875229034825,39.71427925140074,0.2525201495880154,0.5555006728844631,-1.3834729409186721,-2.2673520009973274,22.137830541206263,0.4900016784667969,-0.33808803921722586,-0.4595003128051758,-1.2206761026107387,0.3016754770003871,-0.8400882077079572,-0.07891241790239434,0.6300010681152344,32.97851186007345,-1.9008673218834673,0.3805878949027827,8,0.20000076293945312,0.49500083923339844,-1.9324989318847656,-2.4399986267089844,4.729999542236335,1,0.022486240708857297,-1.5945934800090726,47.20000076293945,-2.578938914822065,47.18000030517578,1.571424122817232,47.5099983215332,0.022486240708857297
6808,2013-08-14,46.84000015258789,47.13999938964844,46.68000030517578,47.13999938964844,2115100.0,-0.0063640059597969145,2.0666683620919852,1.304347104970686,35.988234115887536,39.18511776262235,0.5403673363365584,0.802114165794876,-1.0268296532467502,-1.9255328692603655,20.752282586374864,0.45999908447265625,-0.3446591399510055,-0.6994995117187486,-1.5025062201076267,0.10350719667012953,-1.1010028659131876,-0.2979961575243095,0.8548004150390653,14.678883028799211,-19.94701702520078,0.4015033541944374,8,0.4249992370605469,0.7950000762939453,-1.2774991989135742,-2.1399993896484375,5.470001220703132,2,0.017079402955901823,2.1612871469882484,47.13999938964844,-1.5945934800090726,47.20000076293945,-2.578938914822065,47.18000030517578,0.017079402955901823
6809,2013-08-15,45.86999893188477,46.38999938964844,45.70000076293945,46.36999893188477,2616800.0,-0.02070882189460299,1.5555461365659977,1.6666709052299633,28.978669462292046,37.85270627472896,1.367266583297436,1.6752880086295647,0.007442828761185183,-0.9112634757505305,19.578040794508546,1.1399993896484375,-0.40431719749682316,-1.5535007476806584,-2.595549114214471,-0.5114523811468459,-2.074524930947568,-1.0324765644137486,1.723321609497063,8.212473140473366,-27.054883478176095,0.5210241832669068,8,0.9050006866455007,1.295001983642571,-0.3074979782104563,-1.1699981689453196,5.930000305175774,3,0.04120338856896444,2.0666683620919852,46.84000015258789,2.1612871469882484,47.13999938964844,-1.5945934800090726,47.20000076293945,0.04120338856896444
6810,2013-08-16,45.4000015258789,45.95000076293945,45.29999923706055,45.93999862670898,2829200.0,-0.010246292063442186,1.3214283281448447,1.0799942016601562,28.97869571993442,35.2784248552177,1.6940369894397875,2.0395694974189738,0.5462794727841,-0.4034329215593502,18.608879806198864,0.6500015258789062,-0.4242890482888484,-1.889998245239262,-3.2259777430779266,-0.5540187474005975,-2.5579879941585943,-1.2220084963199298,1.966120642089848,4.7394435967338495,-33.04868634963054,0.6679897489193332,8,1.1749973297119212,1.5649986267089915,0.4174985885620188,-0.44500160217284446,6.019996643066413,4,0.06035237382553138,1.5555461365659977,45.86999893188477,2.0666683620919852,46.84000015258789,2.1612871469882484,47.13999938964844,0.06035237382553138
6811,2013-08-19,44.88999938964844,45.52000045776367,44.88000106811523,45.43999862670898,2185800.0,-0.0112335268521907,-1.2456281245607737,1.0185225739454646,22.73733193882329,33.473345950579024,1.9830332711736602,2.4059329693433824,1.1028830616047998,0.14325786072834035,17.70701579364511,0.6399993896484446,-0.49808369428295407,-2.2305004119873075,-3.8645650754204794,-0.5964357485541356,-3.047532743703897,-1.413468080270718,2.1868655679931592,0.3951907651113131,-38.368386470928506,0.8170323317165862,8,1.4350013732910156,1.8400020599365234,1.2425012588500977,0.3800010681152344,6.979999542236335,0,0.0723991990240358,1.3214283281448447,45.4000015258789,1.5555461365659977,45.86999893188477,2.0666683620919852,46.84000015258789,0.0723991990240358
6812,2013-08-20,45.06999969482422,45.45000076293945,44.70000076293945,44.77000045776367,2213900.0,0.004009808590402564,-2.4091015492921115,-0.5454539149252042,26.133944343378232,32.781284044636195,1.6084816316763764,2.0971799338015416,0.9735037475729769,-0.012366392662585213,16.820012662850125,0.75,-0.5614225603442264,-1.9005001068115206,-3.709035159871938,-0.0919650537511032,-2.8047676333417257,-0.9962325802813154,1.6553670404931609,15.16389918562421,-24.900242345280866,0.9042675265302079,8,1.1650009155273438,1.5700016021728516,1.2575006484985352,0.20000076293945312,7.029998779296875,1,0.16662973567965,-1.2456281245607737,44.88999938964844,1.3214283281448447,45.4000015258789,1.5555461365659977,45.86999893188477,0.16662973567965
6813,2013-08-21,45.13999938964844,45.5099983215332,44.79999923706055,45.0099983215332,2515500.0,0.001553132800048651,-1.581818434029921,0.43333799575295956,20.093460026364085,30.37878212166754,1.3759095272534623,1.9159117816321043,0.9872529644600476,-0.055100129323719216,16.290070223499708,0.7099990844726562,-0.6995960518639777,-1.697500419616702,-3.635767573910023,0.2407667346766189,-2.666633996763359,-0.7283668424700451,1.2208014706409145,26.035442855111363,-8.767935357913053,0.969133577146659,8,1.095001220703125,1.5000019073486328,1.1875009536743164,0.13000106811523438,6.889999389648445,2,0.14909170654042292,-2.4091015492921115,45.06999969482422,-1.2456281245607737,44.88999938964844,1.3214283281448447,45.4000015258789,0.14909170654042292
6814,2013-08-22,45.68000030517578,45.709999084472656,45.09000015258789,45.099998474121094,1699600.0,0.011962802898290992,-1.0666683620919852,4.46151588955075,30.63458316743163,29.973094658239233,0.6135454016059683,1.275105170453756,0.5518976342514321,-0.5719227167960312,15.894432674817333,0.6199989318847656,-0.7708738321800865,-1.051999473571776,-3.0016347718538867,0.8976358247103349,-2.0268171227128278,-0.07718182443072408,0.38185653759058624,78.39996337890625,43.38232880889903,0.9748176491410552,8,0.375,0.9600009918212891,0.8424997329711914,-0.4099998474121094,6.259998321533196,3,0.14514012749172478,-1.581818434029921,45.13999938964844,-2.4091015492921115,45.06999969482422,-1.2456281245607737,44.88999938964844,0.14514012749172478
6815,2013-08-23,45.77000045776367,45.88000106811523,45.40999984741211,45.849998474121094,2410900.0,0.001970230997955902,5.714149478216433,-0.13792717897450738,29.241080171593183,29.126763797193252,0.33805310972390856,1.0939116682171672,0.5510485116083146,-0.6355908481054229,15.44464926133348,0.4700012207031179,-0.7999507385888691,-0.8684993743896499,-2.8141425034766314,1.0771437546973317,-1.841320938933137,0.10432219015383737,-1.0699996948242188,90.67791678789698,57.70433179908885,0.9728215645434901,8,0.2849998474121094,0.8700008392333984,0.7524995803833008,-0.5,6.659999847412109,4,0.13174565695845541,-1.0666683620919852,45.68000030517578,-1.581818434029921,45.13999938964844,-2.4091015492921115,45.06999969482422,0.13174565695845541
6816,2013-08-26,46.06000137329102,46.61000061035156,46.0099983215332,46.25,2590500.0,0.0063360479053296,-3.1378793259934494,2.37504172428583,35.32011860080699,28.678457505167934,-0.14601790961643246,0.7552087426452943,0.3702359773044108,-0.90544929234526,14.987538246415744,0.8400001525878906,-0.8955870568167299,-0.5229986190795799,-2.468131247378736,1.422134009219576,-1.4955649332291614,0.4495676950700016,-1.3364006042480554,71.20422612568566,37.03184171122814,0.9725663141495793,8,-0.14000129699707742,0.5799999237060476,0.5124988555908132,-0.7900009155273509,5.459999084472649,0,0.11636987919766772,5.714149478216433,45.77000045776367,-1.0666683620919852,45.68000030517578,-1.581818434029921,45.13999938964844,0.11636987919766772
6817,2013-08-27,45.5,45.88000106811523,45.27000045776367,45.54999923706055,2287600.0,-0.012158084164012872,-1.3921671291690385,0.2631557813158891,33.33335982426978,28.38347147276596,0.1753219724646371,1.2318778177752279,1.0174388628147994,-0.31510463631995833,14.820204502823426,0.7900009155273509,-0.9586322537007632,-0.9899999618530302,-2.956455409583036,0.9764554858769756,-1.9732276857180295,-0.006772237988030838,-0.700943237304692,38.674045957583125,3.3816920303056506,0.9832277238650012,8,0.1550006866455078,1.1400012969970703,1.1500005722045898,-0.22999954223632812,5.380001068115227,1,0.13999997652494,-3.1378793259934494,46.06000137329102,5.714149478216433,45.77000045776367,-1.0666683620919852,45.68000030517578,0.13999997652494
6818,2013-08-28,45.52999877929688,45.90999984741211,45.4900016784668,45.58000183105469,1971500.0,0.0006593138307007251,-5.461646810258818,1.0000762951093414,27.60182518510355,28.23048877530057,-0.06709845934528857,1.1215538849758033,1.0777551887336685,-0.32082416898490607,14.40235576003025,0.4199981689453125,-1.0489933122232031,-0.8725011825561424,-2.8466700294652227,1.101667664352938,-1.8595856060106826,0.11458324089839778,-0.6585042626953239,28.94726935519134,-2.278291640842742,0.9870844234545398,8,0.1250019073486257,1.1100025177001882,1.367502212524407,-0.25999832153321023,6.040000915527337,2,0.14430045840044436,-1.3921671291690385,45.5,-3.1378793259934494,46.06000137329102,5.714149478216433,45.77000045776367,0.14430045840044436
6819,2013-08-29,45.93000030517578,46.13999938964844,45.349998474121094,45.5,1738900.0,0.008785449958342406,-1.1643761169695765,-8.599481232836132,36.080195203512616,29.01954427347593,-0.5114814651802746,0.613609417672933,0.6965632125413634,-0.7000414438249152,13.719808198461159,0.7900009155273438,-1.151522439794988,-0.38399963378905966,-2.2699856267727867,1.5019863591946674,-1.3269926302809196,0.5589933627028003,-0.9889655448242252,49.25371434753027,17.657919919354033,0.9429929964918623,8,-0.27499961853027344,0.39999961853027344,1.0300006866455078,-0.6599998474121094,4.8899993896484375,3,0.1328107649377417,-5.461646810258818,45.52999877929688,-1.3921671291690385,45.5,-3.1378793259934494,46.06000137329102,0.1328107649377417
6820,2013-08-30,45.75,46.11000061035156,45.56999969482422,45.88000106811523,2211500.0,-0.003919013803174276,-1.2040778195576523,-0.3023278508188121,34.408611853768505,30.316353152914285,-0.30912008196661134,0.6953718731731016,0.9220385423221558,-0.5085552050236757,13.456451207257217,0.5400009155273438,-1.2303639017667862,-0.47899990081786825,-2.301582104095935,1.3435823024601987,-1.3902910024569053,0.4322912008211688,-0.7422066056484411,35.820857281943105,4.6179099501061955,0.9112911016390339,8,-0.09499931335449219,0.5300006866455078,1.2350006103515625,-0.4799995422363281,3.8300018310546875,4,0.1353005164307972,-1.1643761169695765,45.93000030517578,-5.461646810258818,45.52999877929688,-1.3921671291690385,45.5,0.1353005164307972
6821,2013-09-03,45.88000106811523,46.56999969482422,45.70000076293945,46.209999084472656,1955500.0,0.002841553401425667,-1.5217410534113966,2.5384254232813928,36.65257439257874,31.485089825047677,-0.3172872916218097,0.4506479557013634,0.8441516832543883,-0.634341001225728,12.910757745410292,0.8699989318847656,-1.1884350398143795,-0.2614988327026424,-1.9650214295937047,1.44202376418842,-1.1132601311481736,0.5902624657428888,-0.8081193851236677,46.923151411291556,15.286137766886192,0.8517612984455305,9,-0.17500114440917258,0.39499855041504617,1.1049995422363352,-0.6100006103515554,3.569999694824226,1,0.14276371152075984,-1.2040778195576523,45.75,-1.1643761169695765,45.93000030517578,-5.461646810258818,45.52999877929688,0.14276371152075984
6822,2013-09-04,46.93000030517578,47.16999816894531,45.7599983215332,45.7599983215332,5402200.0,0.022885771853006,-1.4102520630304296,-3.5454818685192344,50.82266974166782,34.89944646008143,-1.2021141847049819,-0.6699277776280752,-0.10273934815502628,-1.6711023861170702,12.499593378556478,1.4099998474121094,-1.0818500919955767,0.8115003585815401,-0.8324263165177541,2.4554270336808344,-0.010462978968106995,1.6334636961311872,-1.796593865089818,86.81330197735495,50.840534738186655,0.8219633375496486,9,-0.8000011444091797,-0.6550006866455078,-0.00749969482421875,-1.6599998474121094,4.239997863769531,2,0.09780524446494998,-1.5217410534113966,45.88000106811523,-1.2040778195576523,45.75,-1.1643761169695765,45.93000030517578,0.09780524446494998
6823,2013-09-05,46.72999954223633,47.34000015258789,46.68000030517578,46.88000106811523,2379800.0,-0.004261682540781853,-4.279998779296875,-0.12820621501161733,59.14893375257075,38.06770763620799,-0.8413278108107605,-0.5260379031741067,0.17534824793300174,-1.4520264935748344,13.027682401549685,0.6599998474121094,-0.8866308045319897,0.6299995422363267,-0.9752942182352555,2.235293302707909,-0.1726473379994644,1.4326464224721178,-1.474397598418804,69.34672885193045,28.628883230652278,0.8026468802357908,9,-0.4249992370605469,-0.4549999237060547,0.19250106811523438,-1.4599990844726562,5.459999084472649,3,0.08880807974603067,-1.4102520630304296,46.93000030517578,-1.5217410534113966,45.88000106811523,-1.2040778195576523,45.75,0.08880807974603067
6824,2013-09-06,46.86999893188477,47.29999923706055,46.2599983215332,46.88999938964844,3140900.0,0.0029959210575618567,1.4761922062115975,0.1333350287370527,66.81916703547849,42.24305062108414,-0.8881753109811115,-0.7551603031963694,0.07444075700302477,-1.582800675520268,13.124432423427834,1.0400009155273438,-0.7024389525698709,0.8019989013671918,-0.7076139036528701,2.3116117063872537,0.04719249885716437,1.5568053038772192,-1.4476451313656185,73.44626558475886,27.01341499280636,0.7548064025100298,9,-0.5649986267089915,-0.5949993133544993,0.07500171661376243,-1.5999984741211009,5.7600021362304545,4,0.10027738148169929,-4.279998779296875,46.72999954223633,-1.4102520630304296,46.93000030517578,-1.5217410534113966,45.88000106811523,0.10027738148169929
6825,2013-09-09,47.25,47.27000045776367,46.9900016784668,47.11000061035156,1931700.0,0.008107554443674614,2.1110922731318613,-6.99980926950468,77.8301598212132,46.9663885344626,-1.1579293097117471,-1.1906958800861602,-0.26930625678866704,-1.9452057194693637,13.076237954346023,0.40000152587889914,-0.4764530103084539,1.178499984741208,-0.3422516105518483,2.6992515800342645,0.41812418709468346,1.9388757823877327,-1.674234491315346,94.5121837754352,40.51033207015105,0.7603757976465277,9,-0.9449996948242188,-0.9750003814697266,0.05000114440917969,-1.9799995422363281,4.680000305175781,0,0.07555554909680895,1.4761922062115975,46.86999893188477,-4.279998779296875,46.72999954223633,-1.4102520630304296,46.93000030517578,0.07555554909680895
6826,2013-09-10,48.02000045776367,48.06000137329102,47.5099983215332,47.61999893188477,2831100.0,0.016296305984416337,1.2916633553206325,2.8571662125340094,80.53827447938912,52.21137905169809,-1.8111249042551165,-1.9985825576532719,-0.9814297111983947,-2.685928415235992,13.76597270550369,0.8100013732910227,-0.30533196492491044,1.9075004577636747,0.22322170966027954,3.59177920586707,1.0653610837119771,2.7496398318153723,-2.3030961775667578,98.2608320672975,37.7208879576262,0.8421393740516961,9,-1.3150005340576172,-1.6399993896484375,-0.7199993133544922,-2.75,3.8899993896484375,1,0.032486492261971645,2.1110922731318613,47.25,1.4761922062115975,46.86999893188477,-4.279998779296875,46.72999954223633,0.032486492261971645
6827,2013-09-11,48.20000076293945,48.33000183105469,47.95000076293945,48.0,2650200.0,0.0037484444702182707,-1.5333468967358823,0.5000000000000089,80.97163459570815,58.1413578750986,-1.7521056933202104,-2.208320210051454,-1.1221898915012645,-2.839777874859905,14.479222302667255,0.3800010681152344,-0.11623956791771661,2.0345006942749038,0.15830633360971547,3.910695054940092,1.0964035139423132,2.9725978746074944,-2.2487867734331246,93.71976581115622,27.624906741916433,0.9380971803325927,9,-1.3600006103515625,-1.6849994659423828,-0.8999996185302734,-2.9300003051757812,3.8699989318847656,2,0.025933609548012937,1.2916633553206325,48.02000045776367,2.1110922731318613,47.25,1.4761922062115975,46.86999893188477,0.025933609548012937
6828,2013-09-12,47.63999938964844,48.09000015258789,47.56000137329102,48.06999969482422,3024100.0,-0.011618285569024223,1.255308096876796,-2.149993324305251,69.75802854251069,61.88333935720949,-0.9625470813259795,-1.6709841255649422,-0.5218765549576432,-2.2532634006113454,15.425023176252903,0.6399993896484304,0.017791123178618307,1.4344993591308608,-0.5340800389238325,3.403078757185554,0.4502096601035106,2.418789058158211,-1.4033308591563056,66.66660523847347,2.0403429192651004,0.9842896990273483,9,-0.6899986267089844,-1.1249980926513672,-0.4949989318847656,-2.3699989318847656,4.99000167846679,3,0.07409737247108139,-1.5333468967358823,48.20000076293945,1.2916633553206325,48.02000045776367,2.1110922731318613,47.25,0.07409737247108139
6829,2013-09-13,47.7599983215332,47.959999084472656,47.63999938964844,47.65999984741211,2571600.0,0.002518869299373616,-3.571444141689373,-0.23255442593282588,69.9398364039446,65.83125319611796,-0.8891674008299759,-1.73087177260156,-0.6119107497135872,-2.3512111103682756,15.37555942940824,0.31999969482421875,0.22780691437968414,1.459998321533206,-0.619120777638031,3.539117420704443,0.4204387719475875,2.4995578711188244,-1.2721297949735657,57.46242950639531,-3.708671070935651,1.0395595495856178,9,-0.7449970245361328,-1.2449970245361328,-0.5149974822998047,-2.4899978637695312,5.320003509521484,4,0.09275545353565162,1.255308096876796,47.63999938964844,-1.5333468967358823,48.20000076293945,1.2916633553206325,48.02000045776367,0.09275545353565162
6830,2013-09-16,48.13999938964844,48.70000076293945,47.97000122070313,48.16999816894531,4474800.0,0.00795647155506507,-2.9459955460245277,-0.29999237048905164,70.47239866846178,69.58901144899383,-0.9996145890423094,-1.9974862029716434,-0.9756116803870967,-2.703533958393855,15.149032614270203,0.94000244140625,0.4884541421599238,1.7029994964599595,-0.48467979165727115,3.89067878457719,0.6091598524013477,2.7968391405185713,-1.4310748665493946,52.9411576139919,-6.673275761883538,1.0938396440586142,9,-0.9099998474121094,-1.4399986267089844,-0.8974990844726562,-2.6299991607666016,5.029998779296875,0,0.09326966629401912,-3.571444141689373,47.7599983215332,1.255308096876796,47.63999938964844,-1.5333468967358823,48.20000076293945,0.09326966629401912
6831,2013-09-17,48.13999938964844,48.4900016784668,47.91999816894531,48.18999862670898,6917200.0,0.0,-1.3265369674039127,1.666709053916345,79.20350546716494,72.74243764071574,-0.7211579505676795,-1.8356342005215822,-0.9470474730489968,-2.681642277116495,14.43613275117388,0.5700035095214844,0.6940259362936416,1.540499496459958,-0.6461629398070485,3.7271619327269647,0.44716827832645833,2.633830714593458,-1.15232419297174,50.87704621809341,-10.915852936492783,1.0933312181335033,9,-0.6599998474121094,-1.4399986267089844,-0.7024993896484375,-2.6299991607666016,4.920001983642585,1,0.07872872795138242,-2.9459955460245277,48.13999938964844,-3.571444141689373,47.7599983215332,1.255308096876796,47.63999938964844,0.07872872795138242
6832,2013-09-18,52.58000183105469,52.66999816894531,51.06000137329102,51.68000030517578,15267900.0,0.09223104482134636,1.9814915546387544,-18.000305180440492,89.47366622411091,76.11185235977575,-4.777868117218404,-5.991337273456558,-5.326613360499579,-7.071476999902657,14.451154892700313,4.529998779296875,1.0602317073543759,5.605001831054686,2.2546172226198706,8.955386439489502,3.929809526837282,7.28019413527209,-5.3526010551012035,98.23881811497101,30.95725286248684,1.6751923042174073,9,-3.1150035858154297,-3.8950023651123047,-5.1425018310546875,-7.070001602172852,1.6299972534179688,2,-0.01274252492031791,-1.3265369674039127,48.13999938964844,-2.9459955460245277,48.13999938964844,-3.571444141689373,47.7599983215332,-0.01274252492031791
6833,2013-09-19,51.86999893188477,52.4000015258789,51.58000183105469,52.04999923706055,7183400.0,-0.013503287836528322,-1.1579095307888263,-0.1999999999999921,82.14281733274495,77.81448017058314,-3.6454374820384956,-5.008053564440992,-4.562855807173314,-6.317320798418848,14.575575899192629,1.0,1.4251563330342094,4.558498954772958,0.6747064925061679,8.442291417039748,2.6166027236395593,6.500395185906356,-3.9500007629394602,84.0954387433794,13.933108875887086,1.9418962311333958,9,-2.039999008178718,-3.18499946594239,-4.3824987411499094,-6.359998703002937,1.94000244140625,3,0.0038558081175610326,1.9814915546387544,52.58000183105469,-1.3265369674039127,48.13999938964844,-2.9459955460245277,48.13999938964844,0.0038558081175610326
6834,2013-09-20,52.31000137329102,52.959999084472656,51.68000030517578,51.86999893188477,12323000.0,0.008482792567319208,-2.121949404069578,-2.4444538634341657,84.52628142553867,78.55849368217486,-3.612519842161362,-5.1920864100493915,-4.966738538813402,-6.710482442017543,15.148925515949507,1.279998779296875,1.6709217386696764,4.667001342773446,0.27146202978259737,9.062540655764295,2.4692316862780217,6.86477099926887,-3.630003204345712,87.10322235896612,12.076561102169023,2.1977696564954248,9,-2.075002670288093,-3.480001449584968,-4.860001564025886,-6.800001144409187,1.6199989318847585,4,0.006117371179951814,-1.1579095307888263,51.86999893188477,1.9814915546387544,52.58000183105469,-1.3265369674039127,48.13999938964844,0.006117371179951814
6835,2013-09-23,51.79999923706055,52.47000122070313,51.61999893188477,52.06999969482422,3183400.0,-0.009749610453860136,-1.6984153895526521,-0.613633999167707,79.9594669623697,78.49418173583936,-2.670005697519784,-4.434529783330909,-4.438693346680765,-6.150221719608609,16.029131663022195,0.8500022888183594,1.9002271406127988,3.855499267578125,-0.8175614568400533,8.528559991996303,1.5189689053690358,6.192029629787214,-2.349600903320315,76.98413419254832,-1.5314437820616575,2.336530362209091,9,-1.539999008178711,-2.969999313354492,-4.829998970031738,-6.289999008178711,3.0600013732910156,0,0.024710475151481504,-2.121949404069578,52.31000137329102,-1.1579095307888263,51.86999893188477,1.9814915546387544,52.58000183105469,0.024710475151481504
6836,2013-09-24,51.41999816894531,51.88000106811523,51.06999969482422,51.790000915527344,3103300.0,-0.0073359280639402336,1.945443196005044,1.3703782195283911,74.37562905129745,77.76129223090484,-1.9634762738611116,-3.8286805343175274,-4.03598860609457,-5.737309316333459,17.87119658632577,0.8100013732910085,2.1006498935833804,3.207498359680173,-1.6226565474995667,8.037653266859913,0.7924209060903067,5.622575813270039,-1.3378717000732436,18.947222595884234,-56.10139993600104,2.4150774535898694,9,-1.1599979400634766,-2.589998245239258,-4.649998664855957,-5.909997940063477,2.6800003051757812,1,0.03403345123137136,-1.6984153895526521,51.79999923706055,-2.121949404069578,52.31000137329102,-1.1579095307888263,51.86999893188477,0.03403345123137136
6837,2013-09-25,51.86999893188477,52.08000183105469,51.41999816894531,51.47999954223633,4009400.0,0.008751473725474357,-1.588238814008108,-1.0540445800771374,77.16697461092971,78.58450846072918,-2.0541575071125706,-3.981101307604078,-4.437278746089163,-6.172524520695447,18.94623379865852,0.660003662109375,2.2554719473853453,3.3389991760253963,-1.5773576978142216,8.255356049865014,0.8808207391055873,5.797177612945205,-1.2698553922045974,42.32801563017242,-32.060409442398544,2.458178436919809,9,-1.5699996948242259,-3.039999008178718,-5.342497825622566,-6.359998703002937,2.3500022888183594,2,0.02294201785060679,1.945443196005044,51.41999816894531,-1.6984153895526521,51.79999923706055,-2.121949404069578,52.31000137329102,0.02294201785060679
6838,2013-09-26,52.099998474121094,52.38000106811523,51.81000137329102,52.0,2902900.0,0.004434153594997214,-1.375019868391784,0.2564067451778192,77.38215499311157,79.4114327484144,-1.7712392375069825,-3.8932656723345787,-4.632621575089104,-6.377948098590608,20.176775339286117,0.5699996948242045,2.34505308439568,3.2404987335205107,-1.7094333982234104,8.190430865264432,0.7655326676485501,5.715464799392471,-1.0750809363782707,54.4973075091028,-19.183689781566187,2.474966065871962,9,-1.6599998474121094,-3.219999313354492,-5.662497520446777,-6.589998245239258,2.5100021362304688,3,0.040499053208219005,-1.588238814008108,51.86999893188477,1.945443196005044,51.41999816894531,-1.6984153895526521,51.79999923706055,0.040499053208219005
6839,2013-09-27,52.02999877929688,52.47999954223633,51.6500015258789,51.709999084472656,2382000.0,-0.0013435642394304947,-2.772762740372021,3.2000457770657613,75.86575752596598,80.01069484369265,-1.1531037776921167,-3.5234888568559555,-4.532899637625157,-6.269319170664652,21.749735299490393,0.829998016357429,2.4332391167327074,2.865499114990243,-2.076123922458123,7.807122152438609,0.39468759626605987,5.336310633714426,-0.6567665631426891,68.08504882001442,-2.83862995757805,2.470811518724183,9,-1.5900001525878977,-3.0049991607666087,-5.592497825622566,-6.519998550415046,3.3600006103515554,4,0.03421108275525109,-1.375019868391784,52.099998474121094,-1.588238814008108,51.86999893188477,1.945443196005044,51.41999816894531,0.03421108275525109
6840,2013-09-30,51.93999862670898,52.1500015258789,51.20000076293945,51.5,2747000.0,-0.0017297742590706155,1.2092927321519862,1.3749970197648662,72.8971512810411,79.3099888230122,-0.522314507249682,-3.105176175842587,-4.4097417276789415,-6.136350177716629,23.188864505683394,0.950000762939446,2.6553123896313906,2.465999031066886,-2.3489352810598803,7.280933343193652,0.058531875003502876,4.873466187130269,1.020000457763679,61.702058584016186,-5.525563547880097,2.407467156063383,9,0.07000160217285867,-2.824998855590813,-5.5924978256225515,-6.429998397827141,2.8500022888183665,0,0.03831347191148149,-2.772762740372021,52.02999877929688,-1.375019868391784,52.099998474121094,-1.588238814008108,51.86999893188477,0.03831347191148149
6841,2013-10-01,52.43000030517578,52.47999954223633,51.84000015258789,52.099998474121094,3243300.0,0.00943399482908025,1.976739234577101,0.7500065023451913,73.84437866336143,77.57340131626228,-0.3797148976083733,-3.2457177701018693,-4.866978079260647,-6.558541825402088,25.474342380807276,0.6399993896484375,2.9117292194234636,2.628500747680661,-2.046135276913901,7.303136772275224,0.29118273538338,4.965818759977942,0.4947988128662075,96.09380587940777,30.886399902466593,2.337318012297283,10,-0.41500091552734375,-3.315000534057617,-6.0824995040893555,-6.920000076293945,2.450000762939446,1,0.04634751651786462,1.2092927321519862,51.93999862670898,-2.772762740372021,52.02999877929688,-1.375019868391784,52.099998474121094,0.04634751651786462
6842,2013-10-02,51.52000045776367,52.27999877929688,51.290000915527344,51.790000915527344,3691200.0,-0.017356472289058456,-1.7123246152640437,-0.8181786655569427,71.0411916402803,76.33988735043287,0.4069012891365702,-2.0809043157898373,-3.927341698718351,-5.586133476356494,27.12021433949227,1.1399993896484375,3.14574024973399,1.4890008926391616,-3.0404904611604735,6.018492246438797,-0.7757447842606524,3.7537465695389756,1.3703026931762636,25.0,-38.36952538161717,2.2647456768998175,10,0.4949989318847656,-2.405000686645508,-5.239999771118164,-6.010000228881836,1.6499977111816406,2,0.05007760080422585,1.976739234577101,52.43000030517578,1.2092927321519862,51.93999862670898,-2.772762740372021,52.02999877929688,0.05007760080422585
6843,2013-10-03,50.88000106811523,51.6500015258789,50.540000915527344,51.61000061035156,3862200.0,-0.012422348291186824,1.740737601077563,2.7036974243773133,66.01641962553346,74.2832360393212,0.9964931728375674,-1.1742609839783071,-3.2558273301971283,-4.880267038329102,28.326713344366233,1.1100006103515554,3.3614164629945975,0.6415014266967702,-3.623792131594975,4.906794984988515,-1.4911453524491023,2.7741482058426428,1.9764960350646987,17.525793467424258,-44.666316150627644,2.132646779145873,10,0.6299991607666087,-1.7250022888183523,-4.732500076293938,-5.2150001525878835,3.9599990844726634,3,0.06564465570895939,-1.7123246152640437,51.52000045776367,1.976739234577101,52.43000030517578,1.2092927321519862,51.93999862670898,0.06564465570895939
6844,2013-10-04,51.56999969482422,51.66999816894531,50.02000045776367,50.09000015258789,3880900.0,0.013561293479244618,-1.0370355544148087,-2.0273979045279766,67.06465999886123,72.85047971004248,0.21287217738634467,-1.574836113867896,-3.90532103801128,-5.506583491844928,30.011324000409275,1.6499977111816406,2.9939224359047216,1.0965000152587905,-2.896574473901879,5.08957450441946,-0.9000372293215406,3.0930372598391216,1.1938375608496017,63.0081225169568,-0.33953990294946834,1.9965372445803342,10,-0.31999969482421875,-2.4150009155273438,-5.42249870300293,-5.769998550415039,4.6100006103515625,4,0.05894901945932052,1.740737601077563,50.88000106811523,-1.7123246152640437,51.52000045776367,1.976739234577101,52.43000030517578,0.05894901945932052
6845,2013-10-07,50.81999969482422,51.34000015258789,50.790000915527344,51.04999923706055,2582700.0,-0.014543339236732122,-2.7931361071282934,-0.15540514417240375,62.40739654939779,71.52067609872029,0.9043413319433782,-0.5730478797486711,-3.117860323604269,-4.7130621617566675,31.786973109588274,0.779998779296875,2.713218240573404,0.16800003051757528,-3.526346307114828,3.8623463681499786,-1.67917313829863,2.0151731993337805,1.7792073529749928,32.52030629239201,-31.066196130303865,1.8471731688162019,10,0.43000030517578125,-1.5550003051757812,-4.8274993896484375,-4.894998550415039,5.420001983642578,0,0.08992522082383347,-1.0370355544148087,51.56999969482422,1.740737601077563,50.88000106811523,-1.7123246152640437,51.52000045776367,0.08992522082383347
6846,2013-10-08,49.58000183105469,50.97000122070313,49.43999862670898,50.93000030517578,4953800.0,-0.02439980069295078,1.1398633111565186,5.869570265204916,30.26317374526684,66.30914266920219,2.0739899175996257,0.8324962505885836,-1.8388864078917493,-3.4281684387975844,32.3285577916302,1.5300025939941548,2.311786978037212,-1.1499979019165067,-4.672228203520895,2.3722323996878814,-2.9111130527186972,0.6111172488856838,2.8644528213423897,4.929690028999983,-52.03154407220476,1.7611151508021934,10,1.3799972534179688,-0.2500019073486328,-3.6125011444091797,-3.5800018310546875,7.969997406005859,1,0.10508267228843349,-2.7931361071282934,50.81999969482422,-1.0370355544148087,51.56999969482422,1.740737601077563,50.88000106811523,0.10508267228843349
6847,2013-10-09,49.45000076293945,49.86999893188477,48.86999893188477,49.61999893188477,4347300.0,-0.002622046456517202,1.9850827848504229,0.12592471191939356,32.76355629555087,61.35152059169544,2.0390410739127844,1.1182805770742519,-1.6767415935593704,-3.2543700149863213,32.76908390198014,1.0,1.9621407936308728,-1.3424989700317411,-4.716966023102529,2.0319680830390467,-3.029732496567135,0.3447345565036528,2.7540974074025755,20.71435675331007,-31.459046376360668,1.6872335265353924,10,1.2249984741210938,-0.09000205993652344,-3.460000991821289,-3.450000762939453,7.719997406005859,2,0.10980789123152679,1.1398633111565186,49.58000183105469,-2.7931361071282934,50.81999969482422,-1.0370355544148087,51.56999969482422,0.10980789123152679
6848,2013-10-10,51.16999816894531,51.22000122070313,49.86000061035156,50.06000137329102,3740900.0,0.03478255570210065,1.247929507085532,-6.529463243873664,43.13251018593203,57.714493109469444,0.19361009088161296,-0.34119162604355324,-3.341366906083323,-4.915014242165157,33.77064169557293,1.770000457763679,1.7563197975632932,0.20099849700928019,-2.831095952764464,3.2330929467830245,-1.3150487278775884,1.7170457218961488,0.7006900775509877,82.14285227717049,32.96731031463263,1.5160472248868708,10,-0.4949989318847656,-1.5599994659423828,-4.967498779296875,-5.1699981689453125,6.180000305175781,3,0.03908540300112384,1.9850827848504229,49.45000076293945,1.1398633111565186,49.58000183105469,-2.7931361071282934,50.81999969482422,0.03908540300112384
6849,2013-10-11,52.18999862670898,52.22000122070313,50.81999969482422,50.81999969482422,3410500.0,0.019933564476511956,-1.0437994414387928,1.2342368349606,52.21339102000091,55.416297524909425,-0.8954765273361787,-1.066996271500578,-4.30654111412273,-5.86481656554141,35.07419288271218,1.4000015258789134,1.4910548536305583,0.9994989395141545,-1.6712584227781164,3.6702563018064254,-0.33587974163198453,2.3348776206602935,-3.3199996948242045,99.10440079117863,51.23864064319825,1.3353786811461372,10,-1.5149993896484304,-2.5799999237060476,-5.89999866485595,-6.189998626708977,4.4099998474121165,4,0.050776041303107755,1.247929507085532,51.16999816894531,1.9850827848504229,49.45000076293945,1.1398633111565186,49.58000183105469,0.050776041303107755
6850,2013-10-14,52.63000106811523,52.83000183105469,51.72000122070313,51.9000015258789,4910000.0,0.008430780858098563,-1.0366980825024812,0.5328467966263598,56.82076124507944,53.52478447843365,-1.371541286376818,-1.2157014600618652,-4.677414560217336,-6.217777501543793,35.75750117743249,1.1100006103515554,1.2010661906964657,1.215001296997066,-1.1083399732582961,3.5383425672524282,0.05333066186938851,2.3766719321247436,-3.693002090454087,94.94947938090186,41.6318470754962,1.1616706351276804,10,-1.7800006866455007,-2.6550006866455007,-6.3400011062622,-6.585000991821282,3.1399993896484446,0,0.06745200769549764,-1.0437994414387928,52.18999862670898,1.247929507085532,51.16999816894531,1.9850827848504229,49.45000076293945,0.06745200769549764
6851,2013-10-15,51.93000030517578,52.77999877929688,51.81000137329102,52.31000137329102,3658800.0,-0.013300413238325537,-2.1290292809283984,-0.5205497347999993,50.328954935955295,51.22342484461977,-0.8380546297837199,-0.2289430071358609,-3.920796417494877,-5.427535217990851,36.557633015023704,0.9699974060058594,0.913293358425662,0.32550048828125,-1.4193558520763006,2.0703568286388006,-0.5469276818975288,1.1979286584600288,-2.837281213378901,77.27270537939349,21.632825233192534,0.8724281701787769,10,-1.0799999237060547,-1.6950016021728516,-5.640000343322754,-5.2649993896484375,4.009998321533196,1,0.08299636718587577,-1.0366980825024812,52.63000106811523,-1.0437994414387928,52.18999862670898,1.247929507085532,51.16999816894531,0.08299636718587577
6852,2013-10-16,51.90999984741211,52.58000183105469,51.540000915527344,51.540000915527344,3367700.0,-0.00038514264675781895,-4.621642798964873,-0.9736786628519619,48.93378995531538,49.325354881262186,-0.8458669176846243,-0.2758542561427362,-3.835506504118186,-5.311064558557305,34.59183908943431,1.0400009155273438,0.6714074806748087,0.3390001296997056,-1.351889906030145,2.0298901654295562,-0.5064448881652197,1.184445147564631,-2.667789446044914,69.02351496593747,12.692213208952424,0.8454450178649262,10,-1.0599994659423828,-1.6499996185302734,-5.367499351501465,-5.244998931884766,4.319999694824219,2,0.10864957438310618,-2.1290292809283984,51.93000030517578,-1.0366980825024812,52.63000106811523,-1.0437994414387928,52.18999862670898,0.10864957438310618
6853,2013-10-17,52.06999969482422,52.31000137329102,51.70000076293945,51.86999893188477,3776600.0,0.003082254823394859,-1.2592736494839798,0.5405441629808144,50.22222730848521,47.45397347122041,-0.9155987424021745,-0.4428051444000687,-3.9176625299377292,-5.3803486525290225,32.51981121742664,0.6100006103515696,0.3618993453650816,0.48899993896484517,-1.2116729135288509,2.189672791458541,-0.36133648728200285,1.3393363652116932,-2.6842776362695204,62.18898863183466,7.0410648940027585,0.8503364262468468,10,-1.2199993133544922,-1.8099994659423828,-5.392498970031738,-5.404998779296875,4.340000152587891,3,0.09794504520859526,-4.621642798964873,51.90999984741211,-2.1290292809283984,51.93000030517578,-1.0366980825024812,52.63000106811523,0.09794504520859526
6854,2013-10-18,52.63000106811523,52.77999877929688,52.0,52.1500015258789,4210100.0,0.01075477965379501,1.0000097813381301,2.399988555951944,53.64309584194023,46.48016228150291,-1.4633090129889084,-1.0304346642576618,-4.4049253885127015,-5.840507089435754,30.22946027931973,0.7799987792968821,0.14257628754062068,1.03300132751464,-0.70221952133884,2.76822217636812,0.1653909030878964,1.9006117519413834,-3.106507818660532,84.49607589172126,28.930616875843484,0.8676104244267407,10,-1.7800006866455007,-2.3300018310546804,-5.8975000381469656,-5.9650001525878835,4.319999694824226,4,0.08968263937325616,-1.2592736494839798,52.06999969482422,-4.621642798964873,51.90999984741211,-2.1290292809283984,51.93000030517578,0.08968263937325616
6855,2013-10-21,53.08000183105469,53.27000045776367,52.709999084472656,52.72999954223633,3739700.0,0.008550270830453899,-1.871778319003883,0.7291721304309817,53.446455486974614,49.056082475025995,-1.7422290766314958,-1.454180625668414,-4.7648204279382185,-6.196455178480164,28.015314497312925,0.6399993896484446,0.02642264351911905,1.419001960754393,-0.4378984104415622,3.2759023319503484,0.4905517751564119,2.3474521463523743,-3.4242482383359913,89.01741751541866,36.984882867097426,0.9284501855979782,10,-2.0100021362304688,-2.4850025177001953,-6.315000534057617,-6.415000915527344,3.6199989318847656,0,0.06631493070158512,1.0000097813381301,52.63000106811523,-1.2592736494839798,52.06999969482422,-4.621642798964873,51.90999984741211,0.06631493070158512
6856,2013-10-22,53.16999816894531,53.56999969482422,52.9900016784668,53.47000122070313,4375700.0,0.0016954848301826697,1.3199920654296875,-0.8571459711610976,59.581871807515896,52.035895309688776,-1.4186133025683176,-1.4823500152644442,-4.762452265359528,-6.186449894688764,26.50296195068007,0.5799980163574219,-0.15955957692555955,1.4214982986450195,-0.5490343165504825,3.3920309138405216,0.43623199104727206,2.406764606242767,-3.297389764323917,80.29547948706384,23.817251197115986,0.9852663075977498,10,-1.4549980163574219,-2.424999237060547,-6.204998016357422,-6.469997406005859,3.740001678466797,1,0.04889980023239726,-1.871778319003883,53.08000183105469,1.0000097813381301,52.63000106811523,-1.2592736494839798,52.06999969482422,0.04889980023239726
6857,2013-10-23,53.06000137329102,53.45000076293945,52.15999984741211,52.75,4386800.0,-0.0020687756148641823,1.3669738255808663,-1.033327399420171,63.49011057908856,54.29785090892838,-0.829965803681894,-1.34772888087236,-4.55753046616055,-5.984857786754148,24.50227897824792,1.2900009155273438,-0.24543548755472955,1.2520013809204187,-0.8039892559982533,3.3079920178390907,0.22400606246107913,2.2799966993797582,-2.8916016654534005,72.72734690713591,10.854201672477714,1.0279953184593376,10,-0.865001678466804,-1.8400020599365305,-5.970001220703132,-6.36000061035157,3.7199974060058594,2,0.05427812248168662,1.3199920654296875,53.16999816894531,-1.871778319003883,53.08000183105469,1.0000097813381301,52.63000106811523,0.05427812248168662
6858,2013-10-24,54.209999084472656,54.58000183105469,53.04999923706055,53.06000137329102,5717200.0,0.0216735333851783,-1.6153846153846154,3.7096536024117546,65.45668305111704,55.76932780127462,-1.6800674632712358,-2.4575452121923007,-5.587611600245211,-7.050492564550247,22.507602525090952,1.5300025939941406,0.16174882368954968,2.29649906158447,-0.02232298587805559,4.615321109046995,1.1370880378532036,3.455910085315736,-3.769471377676105,85.6588184501103,22.940747978997884,1.1594110237312631,10,-1.1499977111816406,-2.4849987030029297,-5.135000228881836,-5.524999618530273,2.549999237060547,3,0.03726250676772769,1.3669738255808663,53.06000137329102,1.3199920654296875,53.16999816894531,-1.871778319003883,53.08000183105469,0.03726250676772769
6859,2013-10-25,53.81000137329102,54.20000076293945,53.459999084472656,54.06999969482422,6186100.0,-0.007378670317967351,1.8461577962806734,-0.22608594695901202,68.25399856634309,57.03968750363725,-1.1466931384175183,-2.020973070155023,-5.038602077450939,-6.5588194983827535,20.63267076226245,0.75,0.5714511800198423,1.8075012207031307,-0.6618975753879113,4.276900016794173,0.5728018226576097,3.0422006187486517,-2.9555262540686584,68.1818253469089,1.5760313005763322,1.2346993980455203,10,-0.7500000000000071,-2.085000991821296,-4.552501678466804,-5.12500190734864,2.5900001525878764,4,0.048318126886568225,-1.6153846153846154,54.209999084472656,1.3669738255808663,53.06000137329102,1.3199920654296875,53.16999816894531,0.048318126886568225
6860,2013-10-28,53.93000030517578,54.36999893188477,53.59000015258789,53.90999984741211,3505000.0,0.002230048853786526,-1.363633210993288,-0.07692533415496784,80.76381439939242,60.42133855513026,-1.1878049239818367,-2.0914728680623753,-4.9899707596031675,-6.581203443572257,19.321648725474862,0.7799987792968821,0.806774249885386,1.8280000686645508,-0.7868769851271082,4.44287712245621,0.5205615417687213,3.1354385955603803,-2.702972514770181,73.14045483134166,-1.214615113965337,1.3074385268958313,10,-0.8699989318847656,-2.2049999237060547,-4.397500991821289,-5.100000381469727,2.1199989318847656,0,0.055998524766813995,1.8461577962806734,53.81000137329102,-1.6153846153846154,54.209999084472656,1.3669738255808663,53.06000137329102,0.055998524766813995
6861,2013-10-29,54.86000061035156,55.11999893188477,53.90999984741211,54.0,5148300.0,0.017244581863770758,-1.3269192678722215,42.99904634751097,84.37106624057067,64.35881369793641,-1.853379278060892,-2.9830309456982604,-5.720615931167984,-7.415971768638272,17.904596810856223,1.2099990844726634,0.9111207243751522,2.636500358581543,-0.2538557103054231,5.526856427468509,1.1913223241380564,4.0816783930250295,-3.297675415881052,91.21627020436968,9.659781183186894,1.445178034443484,10,-1.4500007629394531,-2.8650016784667898,-5.315000534057617,-6.030000686645508,0.18000030517578125,1,0.03353992220409663,-1.363633210993288,53.93000030517578,1.8461577962806734,53.81000137329102,-1.6153846153846154,54.209999084472656,0.03353992220409663
6862,2013-10-30,54.099998474121094,55.06999969482422,53.68999862670898,54.86999893188477,3482400.0,-0.01385348391861052,1.3589721853613808,-0.8953487340536979,71.20117212299355,66.68980756621511,-0.8382026782957439,-2.1289856015023503,-4.771782517188356,-6.563711218802631,17.06170532598737,1.3800010681152415,0.9226176202345115,1.7474983215332003,-1.2393417832076565,4.734338426274057,0.2540782691627754,3.240918373903625,-2.1107524311608685,50.72460830240401,-29.487140449522585,1.4934200523704273,10,-0.5399990081787109,-2.104999542236321,-4.554998397827148,-5.269998550415039,1.5,2,0.05194087712655282,-1.3269192678722215,54.86000061035156,-1.363633210993288,53.93000030517578,1.8461577962806734,53.81000137329102,0.05194087712655282
6863,2013-10-31,54.22000122070313,54.56000137329102,53.9000015258789,54.0099983215332,3509500.0,0.0022181654337649626,-2.0697917868010043,-0.27273087574498694,66.88854543204175,68.1615241873375,-0.6941528222920894,-2.0932564744797375,-4.6999228963724775,-6.574332962273914,17.08296738665495,0.6599998474121236,1.071461149387062,1.7005010604858484,-1.3130575017561128,4.7140596227278095,0.19372177936487134,3.2072803416068254,-1.8550648310719637,45.78326542711997,-30.715204671207147,1.5067792811209788,10,-0.5800018310546946,-2.2250022888183594,-4.655001640319831,-5.390001296997077,1.2199974060058452,3,0.04721500370634901,1.3589721853613808,54.099998474121094,-1.3269192678722215,54.86000061035156,-1.363633210993288,53.93000030517578,0.04721500370634901
6864,2013-11-01,54.61000061035156,54.68000030517578,54.13999938964844,54.61000061035156,2720000.0,0.007192906323644888,6.71433242506812,0.0,66.61074759805109,69.62422331079046,-0.8646835043961971,-2.3650885246003597,-4.906980812159503,-6.845186240896474,17.70732721567581,0.5400009155273438,1.265142041052691,1.9385004043579102,-1.178308117130321,5.055308925846141,0.3800961436137982,3.496904665102022,-1.914456715649962,66.66674977560555,-7.188065696293322,1.558404260744114,11,-0.970001220703125,-2.6150016784667898,-4.9500017166137695,-5.780000686645508,0.7099990844726562,4,0.039370036388062246,-2.0697917868010043,54.22000122070313,1.3589721853613808,54.099998474121094,-1.3269192678722215,54.86000061035156,0.039370036388062246
6865,2013-11-04,55.38999938964844,55.41999816894531,54.65999984741211,55.0099983215332,3433600.0,0.01428307582089694,2.4545486071976628,100.0,78.64240836505948,71.74206070607306,-1.4332740046881014,-2.9356733613911814,-5.494104024559377,-7.509554574052039,18.530181369690506,0.80999755859375,1.4730836048011113,2.489999198913573,-0.7238455805674704,5.703843978394616,0.8830768091730476,4.096921588654098,-2.403520890484856,98.26596605580045,23.817231697516235,1.606922389740522,11,-1.6000003814697266,-3.2450008392333984,-5.657500267028809,-6.559999465942383,-0.75,0,0.018234377096223886,6.71433242506812,54.61000061035156,-2.0697917868010043,54.22000122070313,1.3589721853613808,54.099998474121094,0.018234377096223886
6866,2013-11-05,54.790000915527344,55.27999877929688,54.66999816894531,55.2400016784668,3616600.0,-0.010832252766430295,1.3019109655593994,-1.1842092054409477,71.75230250704317,72.66008203140136,-0.6473920760623528,-2.029389764543076,-4.713574368496509,-6.78889583872531,20.386157581842124,0.720001220703125,1.6037238524016288,1.6295007705688462,-1.281614077362292,4.540615618499984,0.1739433466032807,3.0850581945344118,-1.4628296625943165,63.58396415506653,-11.073863084524227,1.4555574239655682,11,-0.5550022125244141,-2.6450023651123047,-4.227500915527344,-5.960000991821289,-0.7999992370605469,1,0.02299686622520425,2.4545486071976628,55.38999938964844,6.71433242506812,54.61000061035156,-2.0697917868010043,54.22000122070313,0.02299686622520425
6867,2013-11-06,54.88000106811523,55.11000061035156,54.540000915527344,54.9000015258789,3286100.0,0.001642638274940822,1.5909157902949493,0.044445386343406945,71.45041964635678,73.32605276420577,-0.5052030766718048,-1.783153092046419,-4.60022208752644,-6.7652693364232235,21.801411895902273,0.5699996948242188,1.7196602666238405,1.4480009078979421,-0.9785597280564531,3.8745615438523373,0.23472058992074096,2.6612812258751433,-1.2598340469404832,64.47379648545112,-11.275409668852006,1.213280317977199,11,-0.4400024414062429,-2.735002517700188,-4.3150014877319265,-6.050001144409173,6.00999832153321,2,0.002915449057909747,1.3019109655593994,54.790000915527344,2.4545486071976628,55.38999938964844,6.71433242506812,54.61000061035156,0.002915449057909747
6868,2013-11-07,53.16999816894531,55.16999816894531,53.099998474121094,55.04999923706055,5526600.0,-0.03115894434928157,-1.0495041838910282,93.99790196452413,53.50647780760737,71.68743934656848,1.164188413294795,0.08892661144685121,-2.703511549504796,-4.949950810588042,22.859423241782483,2.0699996948242188,1.7348192759282597,-0.3620019912719741,-2.549089721071482,1.8250857385275339,-1.4555458561717316,0.7315418736277834,2.25,3.017228622071973,-68.66677944636555,1.0935438648997553,11,1.0900001525878906,-1.0249996185302734,-2.6049985885620117,-4.339998245239258,5.3300018310546875,3,0.0457024711088867,1.5909157902949493,54.88000106811523,1.3019109655593994,54.790000915527344,2.4545486071976628,55.38999938964844,0.0457024711088867
6869,2013-11-08,54.84000015258789,54.93000030517578,53.33000183105469,53.41999816894531,5940900.0,0.03140872749959889,-1.0000047683874982,-0.7553197749329892,59.86546768774036,69.36540082305159,-0.38481022776404217,-1.4465288638437244,-4.176446035915916,-6.542497473129117,23.264424210486084,1.7600021362304688,1.773771629236954,1.1754999160766602,-0.9902476011358345,3.341247433289155,0.0926261574704128,2.2583736746829075,0.5335980224609358,75.00008221331396,5.281077883084464,1.0828737586062478,11,-0.5800018310546875,-2.6950016021728516,-4.507500648498535,-6.010000228881836,2.829998016357422,4,0.010940891182560808,-1.0495041838910282,53.16999816894531,1.5909157902949493,54.88000106811523,1.3019109655593994,54.790000915527344,0.010940891182560808
6870,2013-11-11,56.18000030517578,56.18000030517578,54.4900016784668,54.849998474121094,4221800.0,0.02443472189751006,1.5413478196023542,0.9366196993915298,64.79843991231827,67.19066456435687,-1.5333296876641498,-2.6424134416681113,-5.293941831897058,-7.782412880360582,23.62373281628565,1.6899986267089844,1.7380203811598705,2.3380001068115206,-0.04205399701246648,4.718054210635508,1.1479730548995235,3.5280271587235177,-3.0800018310546875,100.0,30.312706624033638,1.1900270519119942,11,-1.5400009155273438,-3.655000686645508,-5.977500915527344,-7.350000381469727,2.8600006103515625,0,-0.015307949549304811,-1.0000047683874982,54.84000015258789,-1.0495041838910282,53.16999816894531,1.5909157902949493,54.88000106811523,-0.015307949549304811
6871,2013-11-12,56.2400016784668,56.34000015258789,55.599998474121094,55.84000015258789,2929200.0,0.001068020166697714,1.466678534643897,0.30075261292062,65.71145969426644,66.58069651672051,-1.5388146575419768,-2.4906620528652894,-5.130345033729412,-7.738888776745675,24.039864948564574,0.7400016784667969,1.7182218762887658,2.1825014114379897,-0.2485687543205799,4.613571577196559,0.9669663285587049,3.3980364943172745,-3.078403167724609,96.9136289408216,26.470304841272096,1.2155350828792861,11,-1.5200023651123047,-3.6350021362304688,-5.982501983642578,-7.410001754760742,1.8899993896484304,1,-0.02844954198198346,1.5413478196023542,56.18000030517578,-1.0000047683874982,54.84000015258789,-1.0495041838910282,53.16999816894531,-0.02844954198198346
6872,2013-11-13,57.54999923706055,57.59000015258789,55.59000015258789,55.59000015258789,5168600.0,0.02329298576630956,-1.0408172798081752,4.899979019245074,66.24513282972916,66.50920622757468,-2.5791943442106486,-3.5378476229679663,-6.230761817417246,-8.91801067977056,25.00463224951298,2.0,1.6456959373674067,3.2104990005493192,0.5323890399849134,5.888608961113725,1.8714440202671128,4.549553980831526,-4.261264660644528,99.10911134578902,29.326785225060334,1.3390549802822045,11,-2.2049999237060547,-4.319999694824219,-7.404999732971191,-8.719999313354492,1.7099990844726562,2,-0.061859211221348076,1.466678534643897,56.2400016784668,1.5413478196023542,56.18000030517578,-1.0000047683874982,54.84000015258789,-0.061859211221348076
6873,2013-11-14,57.16999816894531,57.9900016784668,56.90999984741211,57.56000137329102,4571300.0,-0.006602972600397994,-1.37363079593043,-0.19898131965232105,66.37424389286284,66.48292803810932,-1.940828749008304,-2.9051243075742974,-5.634826909622582,-8.42030968008082,26.09680539891163,1.0800018310546875,1.4320429678458453,2.575498008728026,-0.16326403120885402,5.314260048664906,1.2061169887595895,3.9448790286964623,-3.6231876579589795,82.40335758858734,11.905580200311391,1.3693810199684384,11,-1.6249980926513672,-3.244997024536133,-7.152499198913574,-8.339998245239258,2.3000030517578196,3,0.0650691156174259,-1.0408172798081752,57.54999923706055,1.466678534643897,56.2400016784668,1.5413478196023542,56.18000030517578,0.0650691156174259
6874,2013-11-15,57.349998474121094,57.59000015258789,56.77999877929688,57.540000915527344,2909900.0,0.0031485098992631855,4.5861987319459665,0.48718174437824946,66.56974681073794,65.14152119874026,-1.8900450978755146,-2.860018157038297,-5.596862957120543,-8.50128543449069,26.85778571561057,0.8100013732910085,1.4379434144749297,2.519498443603517,-0.31816103222352865,5.357157919430563,1.1006687056899978,3.9383281815170363,-3.4477326697363253,81.71419416155133,11.073550289699156,1.418829737913522,11,-1.8049983978271484,-2.944997787475586,-7.2074995040893555,-8.519998550415039,2.1800003051757884,4,0.020052337514844698,-1.37363079593043,57.16999816894531,-1.0408172798081752,57.54999923706055,1.466678534643897,56.2400016784668,0.020052337514844698
6875,2013-11-18,56.599998474121094,57.4900016784668,56.4000015258789,57.45000076293945,3173600.0,-0.013077594070703191,1.3440759654628016,4.47363877288789,58.57986518402705,63.67791705173847,-1.0620416961221935,-1.9318337591213037,-4.645370258597168,-7.6596085675199035,27.170433219567343,1.0900001525878977,1.4850162861101808,1.593498611450194,-1.2235861323678705,4.410583355268258,0.18495623954116525,3.0020409833592225,-2.3707137998097636,42.0832366414155,-24.88256580157124,1.4085423719090309,11,-1.0549983978271484,-1.8349971771240234,-6.4574995040893555,-7.769998550415039,2.9800033569335938,0,0.0189045887574264,4.5861987319459665,57.349998474121094,-1.37363079593043,57.16999816894531,-1.0408172798081752,57.54999923706055,0.0189045887574264
6876,2013-11-19,55.77000045776367,56.72999954223633,55.6500015258789,56.72999954223633,3405000.0,-0.014664276302709056,1.2499980131766275,1.1294076464278822,58.17826400312948,62.20323309137987,-0.08762654987129537,-0.9455412142938115,-3.644193064230336,-6.7359215325332755,27.01559058541463,1.079998016357429,1.495923568039629,0.633500480651854,-2.064180189785972,3.3311811510896803,-0.7153398545670555,1.9823408158707636,-1.2398584231199052,7.500007947280918,-58.97886047513674,1.3488403352189122,11,-0.22500038146972656,-1.0049991607666016,-5.357500076293945,-6.940000534057617,3.7399978637695312,1,0.05863368174508343,1.3440759654628016,56.599998474121094,4.5861987319459665,57.349998474121094,-1.37363079593043,57.16999816894531,0.05863368174508343
6877,2013-11-20,55.93999862670898,56.31999969482422,55.79999923706055,55.97999954223633,2931300.0,0.0030482009601926485,-2.250005960470162,0.04166766007836772,58.38205500675375,62.744963891285025,-0.1021989500199183,-0.9367416441120469,-3.643310153396328,-6.821148668372864,27.734414320968426,0.5499992370605469,1.3630502368762123,0.6594987869262638,-1.8739440200733313,3.192941593925859,-0.6072226165735302,1.9262201904260579,-1.1330678205593685,12.393037688880447,-54.36131457647266,1.2667214034997973,11,-0.2799968719482351,-1.174997329711907,-5.397499084472649,-7.109998703002923,3.6100006103515696,2,0.039149132913289364,1.2499980131766275,55.77000045776367,1.3440759654628016,56.599998474121094,4.5861987319459665,57.349998474121094,0.039149132913289364
6878,2013-11-21,56.22999954223633,56.59000015258789,55.86000061035156,56.27999877929688,2461200.0,0.0051841423426293165,1.1790966595876724,1.249952317375504,57.97243580814326,62.534627015774234,0.09779258326712892,-1.1253469829426592,-3.73748367539082,-7.020478449824068,27.810884508161532,0.7299995422363281,1.3193834497962769,0.8484996795654283,-1.6662415708251928,3.3632409299560493,-0.4088709456298858,2.1058703047607423,-1.1684230663013437,29.896826130301758,-35.34560312565533,1.2573706251953118,11,0.01000213623046875,-1.3849983215332031,-5.674999237060547,-7.399999618530273,3.650001525878899,3,0.0538858048010642,-2.250005960470162,55.93999862670898,1.2499980131766275,55.77000045776367,1.3440759654628016,56.599998474121094,0.0538858048010642
6879,2013-11-22,56.40999984741211,56.5,55.88999938964844,56.2599983215332,2890800.0,0.0032011436358019285,2.6969528829703613,-3.000076295109057,55.33472966130203,61.483103654550206,0.18318045845134634,-1.160051093118085,-3.7193959472195814,-7.114067594925132,27.891487239291777,0.6100006103515625,1.2838648910724473,0.8985000610351577,-1.5418986124431342,3.3388987345134495,-0.3216992757039847,2.1186993977743,-1.1141493552745771,41.304253179778186,-18.94461751440201,1.220199336739145,11,0.3800010681152344,-1.414999008178711,-5.854999542236328,-7.579999923706055,2.8800010681152344,4,0.05424572560837193,1.1790966595876724,56.22999954223633,-2.250005960470162,55.93999862670898,1.2499980131766275,55.77000045776367,0.05424572560837193
6880,2013-11-25,56.95000076293945,57.18000030517578,56.5,56.61999893188477,2986400.0,0.009572787041092656,-1.3859672605105005,2.19998982757739,61.368415684583304,61.000543209029864,-0.2638568390129947,-1.541219696882294,-4.063200269898076,-7.572900983729312,28.03746541656572,0.7700004577636719,1.549868053798832,1.2875009536743178,-1.1142951426047247,3.6892970499533604,0.08660290553479655,2.488399001813839,-1.4386181758955772,84.96733818689545,24.1018131050007,1.200898048139521,11,-0.15999984741210938,-1.875,-6.375000953674316,-8.120000839233398,2.2099990844726562,0,0.04530286184010701,2.6969528829703613,56.40999984741211,1.1790966595876724,56.22999954223633,-2.250005960470162,55.93999862670898,0.04530286184010701
6881,2013-11-26,56.70000076293945,56.88999938964844,56.20000076293945,56.86999893188477,2841000.0,-0.004389815568934807,5.571444141689374,-0.5151431081518798,59.420284704254485,60.24222675064379,0.06510222403553456,-1.2082512639828877,-3.6158635501617766,-7.236455338075167,27.602709196000696,0.75,1.6335221650991372,0.9455009460449233,-1.467799460802297,3.3588013528921437,-0.26114925737869044,2.152151149468537,-0.9903286485817446,65.2174513972009,4.609720469091457,1.206650203423612,11,0.12000083923339844,-1.625,-5.867501258850098,-7.715000152587891,1.4199981689453196,1,0.05079366894819648,-1.3859672605105005,56.95000076293945,2.6969528829703613,56.40999984741211,1.1790966595876724,56.22999954223633,0.05079366894819648
6882,2013-11-27,56.90999984741211,57.02999877929688,56.68000030517578,56.849998474121094,2134000.0,0.003703687507001119,1.3333290947699736,-0.3529530562785958,72.91667737992002,60.96916380476125,-0.27404686805572,-1.2616221916312824,-3.7651534998984246,-7.367969289033866,27.430067671102528,0.34999847412110086,1.5524713757452275,1.0149999618530288,-1.3186030710200853,3.348602994726143,-0.1518015545835283,2.181801478289586,-1.017901367925674,79.54541513741583,11.171504823863728,1.166801516436557,11,-0.28999900817871094,-1.8349990844726562,-5.680000305175781,-7.774999618530273,2.0600013732910227,2,0.045686144457779854,5.571444141689374,56.70000076293945,-1.3859672605105005,56.95000076293945,2.6969528829703613,56.40999984741211,0.045686144457779854
6883,2013-11-29,56.77999877929688,57.1500015258789,56.61999893188477,57.11999893188477,965200.0,-0.0022843273319941293,1.6499775889529014,-5.666539513001462,64.65255996768462,60.756143044422004,-0.22929814701729612,-0.9802572253451913,-3.5518132125273567,-7.159282596010122,27.279788193904487,0.5300025939941264,1.4533528313127135,0.7569990158081126,-1.46807403733024,2.982072068946465,-0.3555375107610672,1.8695355423772924,-0.7200680438920202,68.99215178344419,1.3962449537851995,1.112536526569177,11,-0.20999717712403054,-1.2599983215332102,-5.072499275207527,-7.644998550415046,2.120002746582017,4,0.04878479248530132,1.3333290947699736,56.90999984741211,5.571444141689374,56.70000076293945,-1.3859672605105005,56.95000076293945,0.04878479248530132
6884,2013-12-02,56.7599983215332,57.02999877929688,56.61000061035156,56.7400016784668,1950800.0,-0.0003522447726957978,-2.0000000000000506,-0.058813629682819286,55.47168018725128,60.41078915589136,-0.33725662701976944,-0.8336682499995831,-3.461172432398122,-7.071729699874027,27.036477583225064,0.4199981689453196,1.2382543663588308,0.6294986724853544,-1.5144027734010166,2.7734001183717254,-0.4424520504578311,1.70144939542854,-0.5456619106833855,57.1426347114258,-6.091879699174299,1.0719507229431873,12,-0.3449974060058594,-1.2149982452392578,-4.367497444152832,-7.119997024536133,2.3300018310546875,0,0.05496833754130637,1.6499775889529014,56.77999877929688,1.3333290947699736,56.90999984741211,5.571444141689374,56.70000076293945,0.05496833754130637
6885,2013-12-03,56.4000015258789,57.06000137329102,56.38999938964844,56.63000106811523,4129500.0,-0.006342438447848431,-4.359934083037425,-11.501907668828691,51.42857142857136,59.66082331427379,-0.009625009049109678,-0.41542395549993927,-3.0168206495470713,-6.651974846898554,26.202637718032484,0.6700019836425852,1.028111584166112,0.21900177001952414,-1.898880693178846,2.3368842332178943,-0.8399394615796609,1.2779430016187092,-0.04361189361972606,21.05269498106648,-36.355134200370635,1.058941231599186,12,0.08999824523926492,-0.8550014495849538,-4.007500648498528,-6.760000228881829,3.129997253417983,1,0.051241122543629336,-2.0000000000000506,56.7599983215332,1.6499775889529014,56.77999877929688,1.3333290947699736,56.90999984741211,0.051241122543629336
6886,2013-12-04,56.04999923706055,56.43000030517578,55.41999816894531,56.18999862670898,3663500.0,-0.006205714172857868,2.25805697409709,0.6086942099414216,33.83620477034533,56.93350662133952,0.4294312489222776,0.035641582755268075,-2.572540769155694,-6.2393319339291935,24.904971454650145,1.0100021362304688,0.7773852665291372,-0.19400043487549112,-2.2101811745410487,1.8221803047900664,-1.20209080470827,0.8140899349572877,1.94000244140625,36.41617604903986,-15.067479847660131,1.0080903698327792,12,0.25,-0.5049991607666016,-3.657498359680176,-6.409997940063477,2.549999237060547,2,0.05548618470444544,-4.359934083037425,56.4000015258789,-2.0000000000000506,56.7599983215332,1.6499775889529014,56.77999877929688,0.05548618470444544
6887,2013-12-05,55.040000915527344,55.75,54.47000122070313,55.63000106811523,7792700.0,-0.018019595633917307,2.084341779307729,4.214305177111879,29.791284533166177,53.80226759078651,1.4509188731371054,1.1154299658840898,-1.4925644141709995,-5.161870879384459,23.584210635762307,1.5799980163574148,0.6490078460621902,-1.211998748779294,-3.206544917863596,0.7825474203050078,-2.209271833321445,-0.21472566423714312,2.898600692749021,21.26864290736819,-25.217292577717025,0.997273084542152,12,0.7849998474121094,0.5049991607666016,-2.3375015258789062,-5.130001068115234,5.329998016357429,3,0.05595926535474538,2.25805697409709,56.04999923706055,-4.359934083037425,56.4000015258789,-2.0000000000000506,56.7599983215332,0.05595926535474538
6888,2013-12-06,55.599998474121094,56.099998474121094,55.54999923706055,55.9900016784668,3334300.0,0.010174374078467219,-1.2448871554133483,0.6610222092910564,34.513257606447056,51.48877069580263,0.8852513059709892,0.7871750570355474,-1.9820486303928675,-5.65924637110794,23.79887106404264,1.05999755859375,0.5957963396462489,-0.7735012054443331,-2.189771010124211,0.642768599235545,-1.4816361077842757,-0.06536630310439051,2.1998591186523413,43.62923501332171,1.5333662205662861,0.7081349023399406,12,0.22500228881835938,-0.05499839782714844,-2.8224992752075195,-5.689998626708984,6.0800018310546875,4,0.06061156185373995,2.084341779307729,55.040000915527344,2.25805697409709,56.04999923706055,-4.359934083037425,56.4000015258789,0.06061156185373995
6889,2013-12-09,55.43999862670898,56.04999923706055,55.2400016784668,55.93999862670898,3397700.0,-0.002877695176315309,1.2499894036366275,1.2820407484570164,38.5375367428928,48.952006368948126,0.998153020219803,1.0481702660576744,-1.7496841758073955,-5.439314132304126,24.100229927311428,0.80999755859375,0.521913563850859,-0.9635009765625071,-2.2636588023120296,0.33665684918701544,-1.6135798894372684,-0.31342206368774583,2.226664711181648,37.45163509108823,-4.453917073401151,0.650078912874763,12,0.37000274658203836,0.10500144958496804,-2.6224994659423757,-5.529998779296868,6.19000244140625,0,0.062409866249582,-1.2448871554133483,55.599998474121094,2.084341779307729,55.040000915527344,2.25805697409709,56.04999923706055,0.062409866249582
6890,2013-12-10,55.31999969482422,55.38999938964844,54.6500015258789,55.38000106811523,3787300.0,-0.002164482951970137,17.500405321634815,0.12000274658201704,44.82757108719006,47.330593744829855,0.9639952976288981,1.1599055916822323,-1.5543216155653283,-5.25755611069615,23.679457069940117,0.7899971008300781,0.4258815765353745,-1.0404998779296903,-2.4258738026909583,0.34487404683157763,-1.7331868403103243,-0.34781291554905636,2.218797158378905,43.36728934492255,-2.770936106624589,0.6926869623806347,12,0.4900016784667969,0.22500038146972656,-2.502500534057617,-5.3600006103515625,6.049999237060554,1,0.0681489602053702,1.2499894036366275,55.43999862670898,-1.2448871554133483,55.599998474121094,2.084341779307729,55.040000915527344,0.0681489602053702
6891,2013-12-11,54.63999938964844,55.599998474121094,54.58000183105469,55.25,3990000.0,-0.012292124167155416,-1.794527706360653,10.166444147753763,36.62551343425814,43.29824219531187,1.4763036021069382,1.8065125624562341,-0.8211021456794754,-4.522476980535174,23.050133400817163,1.0199966430664062,0.33022707659904427,-1.6405000686645508,-3.2255678972326507,-0.05543224009645087,-2.4330339829486007,-0.8479661543805008,2.7760456382546863,10.429353091781849,-38.32598602366099,0.7925339142840487,12,1.1700019836425781,0.9050006866455078,-1.6725006103515625,-4.385000228881836,6.209999084472656,2,0.08949486537832674,17.500405321634815,55.31999969482422,1.2499894036366275,55.43999862670898,-1.2448871554133483,55.599998474121094,0.08949486537832674
6892,2013-12-12,53.9900016784668,54.93999862670898,53.93000030517578,54.43999862670898,6248200.0,-0.011896005095944129,-2.5438556571321245,0.7376991770267788,28.544055422796134,39.286186134768705,1.864626094122535,2.2937300656148736,-0.09500453281118837,-3.8172678916262655,21.82790056350858,1.009998321533196,0.09371022619318836,-2.1124979019165053,-3.88569966624884,-0.33929613758417076,-2.999098784082676,-1.2258970197503345,3.308201597148326,2.765042576979601,-46.37741837588674,0.8866008821661683,12,1.5049991607666016,1.5549983978271484,-0.8000030517578125,-3.6450023651123047,7.779998779296875,3,0.08538612062116191,-1.794527706360653,54.63999938964844,17.500405321634815,55.31999969482422,1.2499894036366275,55.43999862670898,0.08538612062116191
6893,2013-12-13,60.88999938964844,61.09000015258789,58.0,58.06000137329102,15848100.0,0.12780139834545734,-1.0949148158924127,-6.288927130311026,68.76048124007787,40.76271958508277,-4.907090414390652,-4.546380298652423,-6.816522501108608,-10.617059420725013,20.925017106111916,7.099998474121094,0.055978243623414414,4.601499748229983,1.8475994674252334,7.355400029034733,3.224549607827612,5.978449888632355,-6.959999084472656,97.20669319550697,45.12822485930882,1.3769501404023743,12,-3.3799991607666016,-3.7950000762939453,-7.597500801086426,-10.545000076293945,-0.00999832153321023,4,-0.008539997749647976,-2.5438556571321245,53.9900016784668,-1.794527706360653,54.63999938964844,17.500405321634815,55.31999969482422,-0.008539997749647976
6894,2013-12-16,58.5,60.88000106811523,58.4000015258789,60.63000106811523,8786000.0,-0.039251098926020855,-1.1287567841910822,-0.7526510816628851,55.62001602782656,41.22843565166668,-2.50806531671158,-2.177447075462723,-4.2943796259192055,-8.139574621211672,20.125977782411848,2.4899978637695384,-0.1754122495157091,2.1540002822875977,-0.7377910395360487,5.045791604111244,0.7081046213757745,3.599895943199421,-4.569999694824219,63.8268127404498,15.251398829125101,1.4458956609118225,12,-0.9899997711181641,-1.289999008178711,-5.297501564025879,-8.155000686645508,0.5900001525878906,0,0.054358979575654276,-1.0949148158924127,60.88999938964844,-2.5438556571321245,53.9900016784668,-1.794527706360653,54.63999938964844,0.054358979575654276
6895,2013-12-17,57.66999816894531,58.88000106811523,57.540000915527344,58.5,6351800.0,-0.014188065488114354,-1.4587241369655777,0.3896720257465085,53.37508000383328,43.39942178872089,-1.6527764967838436,-1.3314368716458205,-3.3149760498793057,-7.223630534616547,19.487026701931057,1.3400001525878835,-0.31315998773710163,1.270498466491702,-1.680072666299644,4.221069599283048,-0.20478709990397448,2.7457840328873786,-3.5967978668212908,52.234608149067284,5.526182766059115,1.4752855663956739,12,-0.15999794006347656,-0.15999794006347656,-4.467499732971191,-7.284999847412109,0.69000244140625,1,0.06866660351833231,-1.1287567841910822,58.5,-1.0949148158924127,60.88999938964844,-2.5438556571321245,53.9900016784668,0.06866660351833231
6896,2013-12-18,59.040000915527344,59.06999969482422,57.02000045776367,57.58000183105469,4975300.0,0.02375590064297528,1.6973733743581507,-1.7590311609522935,56.85770044668572,46.406801334667506,-2.8541933203377,-2.5759697957473193,-4.476602206232634,-8.491347444378093,19.495093635563663,2.049999237060547,-0.33432855523869165,2.477001190185547,-0.6817532196672715,5.635755600038365,0.8976239852591377,4.056378395111956,-4.826464616394041,71.36872512921222,27.623683221008108,1.5793772049264094,12,-1.5300006866455078,-1.5300006866455078,-5.457501411437988,-8.275001525878906,0.06999969482421875,2,0.03946473543743867,-1.4587241369655777,57.66999816894531,-1.1287567841910822,58.5,-1.0949148158924127,60.88999938964844,0.03946473543743867
6897,2013-12-19,58.13000106811523,58.97999954223633,58.06999969482422,58.72999954223633,3310500.0,-0.01541327630929612,-1.5277730682829653,-0.41095811668800947,54.13857390142636,48.587392034109655,-1.6313343640347497,-1.5741980566423308,-3.3603128082574116,-7.486348736086661,19.503596516313678,0.970001220703125,-0.3214392047776258,1.457501220703115,-1.761579133686098,4.676581575092328,-0.15203895649149501,3.067041397897725,-3.778935491912833,27.272744314038476,-12.730178261989238,1.6095401771946078,12,-0.6200008392333913,-0.6200008392333913,-4.467501640319817,-7.175001144409173,0.329998016357429,3,0.046791628350714154,1.6973733743581507,59.040000915527344,-1.4587241369655777,57.66999816894531,-1.1287567841910822,58.5,0.046791628350714154
6898,2013-12-20,59.2599983215332,59.54999923706055,58.22000122070313,58.41999816894531,5363200.0,0.019439140420690393,-1.1451683858523405,-1.4000038147069505,57.17566405769261,50.65829506908741,-2.444643245877188,-2.598798139725531,-4.322085741312328,-8.512534401389587,19.417483440852283,1.4199981689453196,-0.14223008329547326,2.4359985351562514,-0.9748840257821527,5.846881096094656,0.7305572546870494,4.1414398156254535,-4.774154053803102,58.03102356415224,19.361876793844104,1.7054412804692005,12,-1.7499980926513672,-1.7499980926513672,-4.972498893737793,-7.614997863769531,0.13000106811523438,4,0.0423557578016065,-1.5277730682829653,58.13000106811523,1.6973733743581507,59.040000915527344,-1.4587241369655777,57.66999816894531,0.0423557578016065
6899,2013-12-23,59.47000122070313,59.88999938964844,59.11999893188477,59.7400016784668,1947900.0,0.0035437547269321357,1.7017755201745155,-0.3214290579970034,58.88824635659897,52.220592321243956,-2.2605992007677997,-2.7065662278141858,-4.390838341294874,-8.623156874221102,19.385223217684462,0.7700004577636648,0.18027393312537754,2.493001365661627,-1.1088641300066087,6.094866861329862,0.6920686178275091,4.2939341134957445,-4.852073835275874,85.36591201204779,42.63145872810813,1.8009327478341182,12,-1.9600009918212962,-1.9600009918212962,-4.73500061035157,-7.595001220703132,-0.28000259399415484,0,0.0237094302752634,-1.1451683858523405,59.2599983215332,-1.5277730682829653,58.13000106811523,1.6973733743581507,59.040000915527344,0.0237094302752634
6900,2013-12-24,59.52999877929688,59.77999877929688,59.22000122070313,59.58000183105469,846700.0,0.0010088709830540221,1.488894917093272,0.18519617400639288,60.247353355935466,54.84524120143032,-1.855758953010337,-2.7018938839884257,-4.320160912634947,-8.578424406703085,18.862546380160715,0.55999755859375,0.46775140965718975,2.42399902343751,-1.3542788229185732,6.202276869793593,0.534860100259472,4.313137946615548,-4.782629938526412,87.45642005813785,42.108343817474854,1.8891389231780404,12,-2.019998550415046,-2.019998550415046,-4.5549983978271555,-7.404998779296882,-1.4399986267089915,1,-0.007391208394615489,1.7017755201745155,59.47000122070313,-1.1451683858523405,59.2599983215332,-1.5277730682829653,58.13000106811523,-0.007391208394615489
6901,2013-12-26,59.58000183105469,59.9900016784668,59.47999954223633,59.52999877929688,1026500.0,0.0008399639305081141,-5.799959310309751,-1.0,64.16979359197398,58.8036565535612,-1.26428349373424,-2.661529675404168,-4.2136471327841605,-8.525217518775378,18.712650775298084,0.5100021362304688,0.7606108357415167,2.3300020217895536,-1.5996210304010035,6.259625073980111,0.36519049569427153,4.294813547884836,-4.705780364047868,78.64586334258529,29.002225915447397,1.964811526095279,12,-0.5250015258789062,-2.0700016021728516,-4.42500114440918,-7.4550018310546875,0.1399993896484446,3,-0.020476689882665045,1.488894917093272,59.52999877929688,1.7017755201745155,59.47000122070313,-1.1451683858523405,59.2599983215332,-0.020476689882665045
6902,2013-12-27,59.5099983215332,59.9900016784668,59.27999877929688,59.72999954223633,1266900.0,-0.0011749497712334467,-1.0882428839098612,-4.399755874275877,62.58853571899661,58.11788482899661,-0.36757924879604076,-2.515736675632027,-3.9840684273614926,-8.347531186375143,18.384606895706305,0.7100028991699148,1.0481634862386215,2.1299985885620103,-1.9223742323023814,6.182371409426402,0.10381217812981447,4.156184998994206,-4.511461280814764,72.88117328850515,21.54826286605313,2.0261864104321954,12,-0.55999755859375,-1.9999980926513672,-4.354997634887695,-7.019996643066406,1.4900016784667969,4,-0.006721521130288899,-5.799959310309751,59.58000183105469,1.488894917093272,59.52999877929688,1.7017755201745155,59.47000122070313,-0.006721521130288899
6903,2013-12-30,59.54999923706055,59.79999923706055,59.2400016784668,59.66999816894531,1329100.0,0.00067217134356512,1.9473472870551625,0.5454466638923567,63.33549524215031,58.97516029725482,-0.6902340080219176,-2.463901332998468,-3.8658973004546127,-8.273892970617588,17.934394091566887,0.55999755859375,1.4790384469188282,2.0314994812011733,-2.1225967243370576,6.185595686739404,-0.045548621567938596,4.108547583970285,-4.429632934104717,49.42516639919982,-3.512291136919295,2.077048102769115,12,-1.0449981689453125,-2.039999008178711,-4.337497711181641,-6.799999237060547,1.7900009155273438,0,-0.018303949060498703,-1.0882428839098612,59.5099983215332,-5.799959310309751,59.58000183105469,1.488894917093272,59.52999877929688,-0.018303949060498703
6904,2013-12-31,59.88000106811523,59.91999816894531,59.56000137329102,59.599998474121094,1391300.0,0.005541592532033235,-1.0000000000000395,-2.333375719235723,64.59666919921426,60.222003541186034,-0.8983698188878364,-2.6858822413504484,-4.048684554182124,-8.493729567473146,17.49842947174071,0.3699989318847656,2.0773813552433396,2.205501174926752,-2.0614610322522395,6.472463382105744,0.0720200713372563,4.338982278516248,-4.640242088166758,85.71421494072254,30.262228517074234,2.1334811035894945,12,-1.374999999999993,-2.3700008392333913,-4.337499618530266,-7.104999542236321,3.0,1,-0.008183060616672289,1.9473472870551625,59.54999923706055,-1.0882428839098612,59.5099983215332,-5.799959310309751,59.58000183105469,-0.008183060616672289
6905,2014-01-02,59.290000915527344,59.52999877929688,58.93999862670898,59.06000137329102,2745900.0,-0.009853041784630867,-1.5106120494444244,0.8214193267121656,64.97102255951589,61.12348377594493,-0.06079976344947369,-1.9692329606104693,-3.3297975210001454,-7.790607456169575,17.1223026829741,0.94000244140625,1.7461176381741836,1.471001052856444,-2.8099477698964535,5.751949875609341,-0.6694733585200012,3.611475464232889,-3.9332371121260863,33.333454434482306,-26.664641502400002,2.140474411376448,1,-0.26000022888183594,-1.7800006866455078,-3.3975000381469727,-6.5149993896484375,4.489997863769538,3,-0.0016866636409880176,-1.0000000000000395,59.88000106811523,1.9473472870551625,59.54999923706055,-1.0882428839098612,59.5099983215332,-0.0016866636409880176
6906,2014-01-03,59.15999984741211,59.68999862670898,59.11000061035156,59.18999862670898,1589000.0,-0.002192630563464637,-7.923234931627333,-0.13042973479505715,67.22183479448935,62.577179430729714,0.09835645988037811,-1.6804496750081626,-3.0726641226264633,-7.547411293024169,17.963142791136796,0.5799980163574148,1.7616331010161304,1.18549995422363,-3.050592981619758,5.421592890067018,-0.932546513698064,3.303546422145324,-3.688571317027119,20.952436312906528,-44.37325977939854,2.118046467921695,1,-0.05499839782714844,-1.6499996185302734,-3.227499008178711,-6.344999313354492,4.810001373291023,4,-0.01808653985098052,-1.5106120494444244,59.290000915527344,-1.0000000000000395,59.88000106811523,1.9473472870551625,59.54999923706055,-0.01808653985098052
6907,2014-01-06,58.11999893188477,58.77000045776367,58.0099983215332,58.06000137329102,3753600.0,-0.01757946109211883,-8.49980926950135,-2.000000000000474,34.863406932566704,60.09803975016017,1.2703837940254274,-0.41937347620251586,-1.9114485170766784,-6.398155607242508,18.854960255376135,1.1500015258789062,1.8581968048729962,-0.008500862121572084,-4.013021000180409,3.9960192759372646,-2.0107609311509904,1.9937592069078462,-2.536198969055725,5.759194719340489,-53.23972691182268,2.0022600690294188,1,0.8800010681152273,-0.6099987030029368,-2.1724977493286204,-5.164999008178718,7.020000457763665,0,0.027529289714776528,-7.923234931627333,59.15999984741211,-1.5106120494444244,59.290000915527344,-1.0000000000000395,59.88000106811523,0.027529289714776528
6908,2014-01-07,58.97000122070313,59.04999923706055,58.06000137329102,58.2599983215332,2963600.0,0.014624953620775871,1.2758599522065914,11.833863173957392,53.08804363082234,59.453572780629436,0.41897958826500314,-1.0582137458539407,-2.664933366165208,-7.1280610955227885,20.126863964004183,0.9899978637695241,1.8058244094321267,0.6730012893676829,-3.1636316120854744,4.50963419082084,-1.2453151613588958,2.5913177400942615,-3.2760772540789063,50.261935909086745,-7.790601310187043,1.9183164507265789,1,0.029998779296867895,-1.4600009918212962,-3.1225004196167063,-6.015001296997077,8.069999694824212,1,0.0344242621209947,-8.49980926950135,58.11999893188477,-7.923234931627333,59.15999984741211,-1.5106120494444244,59.290000915527344,0.0344242621209947
6909,2014-01-08,58.9000015258789,59.27999877929688,58.459999084472656,59.11999893188477,3456000.0,-0.0011870390601188552,2.0370522121830246,-0.30985423617716856,58.97810869359404,59.31254559592483,0.4465850966089562,-0.7543863438784655,-2.484344559003553,-6.921664244780153,21.311582437588072,0.8199996948242259,1.8722942376575844,0.4300014495849567,-3.1688695886773957,4.028872487847309,-1.369434069546216,2.2294369687161293,-3.0981560355354034,52.97637158777643,-5.572002901203419,1.7994355191311757,1,0.09999847412110086,-1.3900012969970632,-2.8550004959106374,-5.470001220703118,9.439994812011712,2,0.04142612162135384,1.2758599522065914,58.97000122070313,-8.49980926950135,58.11999893188477,-7.923234931627333,59.15999984741211,0.04142612162135384
6910,2014-01-09,59.09000015258789,59.52999877929688,58.72000122070313,58.9900016784668,2427400.0,0.00322578305240806,-1.5312447845886645,-0.4545438782056546,50.44090963219519,57.78711404483829,0.209656658801606,-0.6824542487361782,-2.563134680900305,-6.965271633478309,22.080218777024722,0.80999755859375,1.790727840986726,0.43150005340576314,-2.8539590775777555,3.7169591843892817,-1.2112295120859997,2.074229618897526,-3.182391568999506,64.28581159940263,7.0551273716736915,1.64272956549176,1,-0.09000015258789062,-1.5799999237060547,-3.109999656677246,-5.659999847412109,9.570003509521499,3,0.06413946362735534,2.0370522121830246,58.9000015258789,1.2758599522065914,58.97000122070313,-8.49980926950135,58.11999893188477,0.06413946362735534
6911,2014-01-10,59.52999877929688,59.63000106811523,58.95000076293945,59.349998474121094,1829100.0,0.007446245144233865,2.5789029874719884,1.8000305180438645,63.46149472802363,57.884109490285745,-0.2661716050481928,-0.7771684913880108,-2.914500378311182,-7.246690978907665,23.141915437000193,0.6800003051757741,1.6643350247315283,0.6269987106323285,-2.0753669343790335,3.3293643556436905,-0.7241841118733561,1.978181533138013,-3.51874236432851,93.82702967452767,31.45164967029943,1.3511828225056821,1,-0.5650005340576243,-2.019998550415046,-3.5124988555908274,-6.099998474121101,8.45999908447265,4,0.07139257663613541,-1.5312447845886645,59.09000015258789,2.0370522121830246,58.9000015258789,1.2758599522065914,58.97000122070313,0.07139257663613541
6912,2014-01-13,58.599998474121094,59.43999862670898,58.40999984741211,59.27999877929688,2928700.0,-0.015622380719739204,1.059997558593765,-3.7777730682828556,43.40001663204203,55.66905631138483,0.5824178307772669,0.5437897613391414,-1.880345520734565,-6.164783462316393,23.495005430450238,1.1199989318847727,1.4775408174803033,-0.533501434326169,-1.9536466187696888,0.8866437501173507,-1.2435740265479325,0.1765711578955944,-2.4871671844003345,34.394726483723005,-27.351632863567303,0.7100725922217606,1,0.36499977111816406,-1.0899982452392578,-2.6774988174438477,-5.1699981689453125,9.880004882812514,0,0.09163827451213225,2.5789029874719884,59.52999877929688,-1.5312447845886645,59.09000015258789,2.0370522121830246,58.9000015258789,0.09163827451213225
6913,2014-01-14,60.36999893188477,60.52999877929688,58.63000106811523,58.68000030517578,4179500.0,0.03020478675516247,-1.1229059089543227,-2.4852909827328773,56.85972923827692,54.809396315725124,-1.1834900101961168,-1.335644466366908,-3.527345063967161,-7.772159745875456,22.429130168799656,1.9300003051757884,1.2544375056672692,1.2624990463256935,-0.036081394971191116,2.561079487622578,0.6132088256772477,1.9117892669741394,-4.157624264906673,92.45283358374796,32.30231661465749,0.6492902206484439,1,-1.1000003814697337,-2.859998703002937,-4.6849985122680735,-6.9399986267089915,7.850002288818338,1,0.07901276366006948,1.059997558593765,58.599998474121094,2.5789029874719884,59.52999877929688,-1.5312447845886645,59.09000015258789,0.07901276366006948
6914,2014-01-15,61.68000030517578,61.81000137329102,60.4000015258789,60.43999862670898,4220300.0,0.021699542760785562,-1.1363700730285597,0.7337294000537229,63.764391788792075,54.67532623008915,-2.4711812605757615,-2.524632211645539,-4.7091599494634835,-8.918890633076046,21.582256876798247,1.44000244140625,1.1018709842758838,2.4135004043579116,0.7119184640576108,4.115082344658212,1.5627094342077612,3.264291374508062,-5.370073128485487,96.17644088904825,37.849061543804396,0.85079097015015,1,-1.7700004577636719,-3.809999465942383,-5.994999885559082,-8.25,7.089996337890611,2,0.08690013916718131,-1.1229059089543227,60.36999893188477,1.059997558593765,58.599998474121094,2.5789029874719884,59.52999877929688,0.08690013916718131
6915,2014-01-16,61.63000106811523,61.97999954223633,61.2599983215332,61.59000015258789,3747800.0,-0.0008106231649346318,-1.0571328922845526,0.03225875917909696,63.124179731134895,54.220031223049766,-2.29577109900454,-2.2796257101640833,-4.554057831523828,-8.705691144649045,21.4157944952029,0.720001220703125,0.9303956159362485,2.1655010223388587,0.32981391089856515,4.001188133779152,1.247657466618712,3.0833445780590054,-5.1000709235609065,90.19612033500933,33.01625743807098,0.9178435557201464,1,-1.6350021362304616,-3.6750011444091726,-5.952500343322747,-8.200000762939446,6.3800010681152415,3,0.10887546898399858,-1.1363700730285597,61.68000030517578,-1.1229059089543227,60.36999893188477,1.059997558593765,58.599998474121094,0.10887546898399858
6916,2014-01-17,61.36999893188477,61.599998474121094,60.79999923706055,61.02000045776367,3314500.0,-0.004218759236156666,-1.0253121770790077,8.749761586879474,61.6249927282403,57.19354075590238,-1.887839616654368,-1.9353418357455112,-4.170464364762665,-8.286974303353212,21.47334310945974,0.8300018310546804,0.6947612612737473,1.788998985290533,-0.22074470186694128,3.7987426724480073,0.7841271417117994,2.7938708288692666,-4.513064623469532,82.9131467087817,26.574334406668257,1.0048718435787356,1,-1.3499984741211009,-3.414999008178718,-5.692498207092292,-7.9399986267089915,6.450000762939446,4,0.1187877604220895,-1.0571328922845526,61.63000106811523,-1.1363700730285597,61.68000030517578,-1.1229059089543227,60.36999893188477,0.1187877604220895
6917,2014-01-21,60.849998474121094,61.790000915527344,60.70000076293945,61.5,3198700.0,-0.008473202978882766,-1.2947445349266773,-1.857155313351461,57.665083358712124,57.70210072566791,-1.0503161430518446,-1.2660276930464534,-3.533268259534182,-7.600729989573175,21.575474178487887,1.0900001525878906,0.4792997450846457,1.1329986572265653,-0.8309190836498104,3.096916398102941,0.15103978678837393,2.1149575276647568,-3.6856802516765867,66.26860946819687,8.68120369847773,0.9819588704381895,1,-0.654998779296875,-2.894998550415039,-5.172497749328613,-7.4199981689453125,9.069999694824219,1,0.1173377086062708,-1.0253121770790077,61.36999893188477,-1.0571328922845526,61.63000106811523,-1.1363700730285597,61.68000030517578,0.1173377086062708
6918,2014-01-22,61.77000045776367,61.81000137329102,60.70000076293945,60.93000030517578,3594000.0,0.015119178417627221,1.4130396022771816,-1.2923048933647898,60.418951838119035,57.86219440839291,-1.7113345910350048,-2.095797695209754,-4.267840833366378,-8.34792960505601,21.400619197643387,1.1100006103515696,0.26138607609254194,1.9275005340576143,-0.2251759869696457,4.080177055084874,0.8511622735439843,3.0038387945712444,-4.316741356131658,86.70890201768773,31.329398269281157,1.0763382605136298,1,-1.5750007629394531,-2.270000457763672,-6.25,-8.34000015258789,6.859996795654297,2,0.10862883032934434,-1.2947445349266773,60.849998474121094,-1.0253121770790077,61.36999893188477,-1.0571328922845526,61.63000106811523,0.10862883032934434
6919,2014-01-23,60.88000106811523,61.43000030517578,60.31999969482422,61.18000030517578,2671300.0,-0.014408278825527865,1.7750041723291132,-0.35714188400598484,58.48451995305109,58.75592888848801,-0.5709804835124359,-1.1539100551682395,-3.252768144017544,-7.294935710362516,20.904112718150248,1.4500007629394531,0.605040691403083,0.96700115203857,-1.2262816714112788,3.1602839754884187,-0.1296402596863544,2.0636425637634943,-3.155137540046951,33.73502558834774,-23.423846694681615,1.0966414117249246,1,-0.6850013732910085,-1.3800010681152273,-3.577501296997063,-5.900001525878899,6.979999542236335,3,0.12056504638322152,1.4130396022771816,61.77000045776367,-1.2947445349266773,60.849998474121094,-1.0253121770790077,61.36999893188477,0.12056504638322152
6920,2014-01-24,59.09000015258789,60.43999862670898,59.09000015258789,60.29999923706055,2850700.0,-0.029402117019094787,-1.231404124920384,4.033340538890842,49.682685157965736,57.22495004737047,1.3622785779626057,0.6339395298966082,-1.3991139745136678,-5.347820213739766,19.964328756205298,1.7900009155273366,0.6593034609402935,-0.8009998321533232,-3.019144345154338,1.4171446808476915,-1.910072088653834,0.30807242434718773,-1.1098284636695297,0.0,-59.18837914486177,1.1090722565005084,1,1.1049995422363281,0.4099998474121094,-1.7299995422363281,-4.1100006103515625,9.509998321533217,4,0.1638178450750023,1.7750041723291132,60.88000106811523,1.4130396022771816,61.77000045776367,-1.2947445349266773,60.849998474121094,0.1638178450750023
6921,2014-01-27,58.36000061035156,58.88000106811523,57.86000061035156,58.11000061035156,5258000.0,-0.012354028437151054,-1.7200012207031061,-0.2066117265774258,51.11941028793474,58.08266045358077,2.133188039998828,1.336369674772122,-0.6145657640921556,-4.465431690263955,18.864276665952453,1.2299995422363281,0.6602234955679478,-1.4699993133544922,-3.7889647458606603,0.848966119151676,-2.6294820296075727,-0.31051659710141166,3.6199989318847656,12.65822540317477,-51.087289709667004,1.1594827162530836,1,1.5599994659423828,1.1399993896484375,-0.8500003814697266,-3.3800010681152344,10.54000091552733,0,0.1653530059108197,-1.231404124920384,59.09000015258789,1.7750041723291132,60.88000106811523,1.4130396022771816,61.77000045776367,0.1653530059108197
6922,2014-01-28,59.11000061035156,59.459999084472656,57.88000106811523,57.97999954223633,3529500.0,0.012851267857371562,-1.3759404103243498,4.5200042724609375,50.6591306659195,57.393705056652166,1.6350865797995908,0.5848520242926867,-1.3424089529431669,-5.073899906553763,17.73322880499015,1.579998016357429,0.7446303385740052,-0.6999994277954116,-3.0374114602023425,1.6374126046115194,-1.868705443998877,0.4687065884080539,2.7875989532470697,31.645563507936924,-32.4090619660432,1.168706016203464,1,0.8099994659423828,0.8099994659423828,-1.6000003814697266,-4.130001068115234,9.80999755859375,1,0.1473523768319389,-1.7200012207031061,58.36000061035156,-1.231404124920384,59.09000015258789,1.7750041723291132,60.88000106811523,0.1473523768319389
6923,2014-01-29,58.459999084472656,59.18000030517578,58.16999816894531,58.61000061035156,3585400.0,-0.010996473002320983,-1.7671164156642245,-0.1327445876923804,48.03570418942147,55.64607310116654,2.2190155530383535,1.2111002450296695,-0.6650964205363508,-4.281516023579755,16.580133763929812,1.0100021362304688,0.7009698691583992,-1.2955009460449247,-3.708060121675537,1.1170582295856875,-2.5017805338602273,-0.08922135822962218,3.3568485000610337,16.806681384062045,-46.63961759356511,1.2062795878153054,1,1.460000991821289,1.460000991821289,-0.9499988555908203,-3.479999542236328,10.059997558593736,2,0.19603146192173826,-1.3759404103243498,59.11000061035156,-1.7200012207031061,58.36000061035156,-1.231404124920384,59.09000015258789,0.19603146192173826
6924,2014-01-30,59.38999938964844,59.9000015258789,59.02000045776367,59.11999893188477,2768300.0,0.01590831884605337,-2.7447060637788137,-1.799984741366109,51.25627755390492,54.32741730369654,1.0393125334978919,0.2556134573058557,-1.5622187762292299,-5.064515962519991,15.468157263353596,1.440002441406243,0.8853445622308911,-0.3410005569458008,-2.7581839358083897,2.076182821916788,-1.5495922463770953,0.8675911324854937,2.347711255401613,59.30232386213275,-3.8709857883976326,1.208591689431293,1,0.44500160217285156,0.5300006866455078,-1.8799991607666016,-4.409999847412109,8.650001525878906,3,0.1555817133983679,-1.7671164156642245,58.459999084472656,-1.3759404103243498,59.11000061035156,-1.7200012207031061,58.36000061035156,0.1555817133983679
6925,2014-01-31,59.18999862670898,59.540000915527344,58.09000015258789,58.1500015258789,3112900.0,-0.0033675831788999577,-1.5000016442663098,3.8518345837043073,48.54700893714453,52.87430799357479,0.9574908008840168,0.4719344922615747,-1.3068077772260125,-4.723252984842318,14.809211209122598,1.4500007629394531,0.8426629424280137,-0.536001205444343,-2.9574355704138497,1.8854331595251637,-1.7467183879291,0.6747159770404139,2.470157817647106,65.1959519348359,5.656403354032804,1.2107171824847536,1,0.6450023651123118,0.730001449584968,-1.6799983978271413,-3.7149982452392507,8.280002593994134,4,0.14647748242606506,-2.7447060637788137,59.38999938964844,-1.7671164156642245,58.459999084472656,-1.3759404103243498,59.11000061035156,0.14647748242606506
6926,2014-02-03,58.09000015258789,59.2599983215332,57.31999969482422,59.08000183105469,6649100.0,-0.018584194959327505,1.8740834093921044,-0.9519273444864633,47.851735300649075,51.783935987123336,1.724658613879015,1.5680561890625668,-0.13628129581859127,-3.4992493233687583,14.199883051199869,1.9399986267089844,0.5836000797183729,-1.5824996948242216,-4.101888920087809,0.9368895304393661,-2.842194307456019,-0.3228050821924242,3.494153175088101,29.844957801789736,-31.51719934362883,1.259694612631794,2,1.4750003814697266,1.5599994659423828,-0.5799999237060547,-2.135000228881836,9.96999740600586,0,0.1809261197095211,-1.5000016442663098,59.18999862670898,-2.7447060637788137,59.38999938964844,-1.7671164156642245,58.459999084472656,0.1809261197095211
6927,2014-02-04,59.72000122070313,59.7400016784668,57.6500015258789,58.47999954223633,3593200.0,0.028059925354340542,2.2656186204533033,-1.2525248243893676,47.22933796343422,50.318423334380576,-0.09218326049899161,0.06753167803108084,-1.6808398546541028,-4.997381993927611,14.453923245971684,2.0900001525878977,0.35080446852891356,-0.03249874114989382,-2.443603608930488,2.3786061266307,-1.2380511750401908,1.1730536927404032,1.6935859616587905,93.02324893691318,34.12350790120533,1.2055524338902959,2,-0.3450012207031321,-0.07000160217285867,-1.4375009536743235,-3.405000686645515,7.360000610351555,1,0.1537173495902966,1.8740834093921044,58.09000015258789,-1.5000016442663098,59.18999862670898,-2.7447060637788137,59.38999938964844,0.1537173495902966
6928,2014-02-05,61.0,61.02000045776367,59.27000045776367,59.540000915527344,5122600.0,0.021433334781197688,1.3333333333333333,1.1774170227558622,47.09401692681587,49.05281188702111,-1.668336421143593,-1.109470050739617,-2.8681098142070596,-6.1277888659811595,14.579679179665472,1.75,0.16200021056788216,1.1460000991821317,-1.2971076740140575,3.589107872378321,-0.07555378741596286,2.3675539857802264,0.24984368286041558,99.45944719893023,43.40469618131043,1.2215538865980928,2,-1.8299999237060547,-1.3500003814697266,-2.7699995040893555,-4.684999465942383,6.19000244140625,2,0.1298360355564805,2.2656186204533033,59.72000122070313,1.8740834093921044,58.09000015258789,-1.5000016442663098,59.18999862670898,0.1298360355564805
6929,2014-02-06,61.34000015258789,61.6500015258789,60.6500015258789,60.70000076293945,2898200.0,0.0055737729932441304,-1.7027105048817437,0.4383560212160008,48.79065561857883,48.9536974937559,-2.1637669117315994,-1.325244971615298,-3.1153212838210464,-6.316617381229278,14.684808796484594,1.0,0.04310141255652411,1.3640003204345703,-1.1218369627761433,3.849837603645284,0.1210816788292135,2.606918962039927,-4.020000457763672,92.84061796307601,39.40653520602338,1.242918641605356,2,-1.8549995422363281,-1.6900005340576172,-3.3324995040893555,-5.024999618530273,6.829998016357422,3,0.11705243678868138,1.3333333333333333,61.0,2.2656186204533033,59.72000122070313,1.8740834093921044,58.09000015258789,0.11705243678868138
6930,2014-02-07,62.88000106811523,63.2400016784668,61.29999923706055,61.58000183105469,4822500.0,0.025105981605746175,-1.0860191677827022,2.031250745058759,55.68953146218703,49.461488735339486,-3.475058719038202,-2.7054605387503656,-4.560133976458104,-7.701024438470263,14.924888394030503,1.94000244140625,-0.15594545913943136,2.714501190185537,-0.04925333629867623,5.47825571666975,1.3326239269434268,4.096378453427647,-5.473401336669916,93.91891064654574,42.38730759156509,1.3818772632421077,2,-2.6000003814697195,-2.6000003814697195,-4.872500419616692,-6.485000610351555,5.639995574951165,4,0.0820610648817024,-1.7027105048817437,61.34000015258789,1.3333333333333333,61.0,2.2656186204533033,59.72000122070313,0.0820610648817024
6931,2014-02-10,63.77999877929688,63.79999923706055,62.52000045776367,62.72999954223633,2833400.0,0.014312940456326029,1.3486212846078738,0.8076921948313854,60.73260065070626,50.58076317809357,-3.9396763711762546,-3.447488089131461,-5.344463357486163,-8.43861522900054,15.200591618314373,1.279998779296875,-0.25714827516302563,3.401998901367193,0.22180604709380702,6.582191755640579,1.8119024742305,4.992095328503886,-6.140062969970714,99.67478918362357,47.94156759115613,1.5900964271366933,2,-3.2199993133544993,-3.2199993133544993,-5.50999832153321,-7.234998703002937,3.8499984741210866,0,0.057855166384920276,-1.0860191677827022,62.88000106811523,-1.7027105048817437,61.34000015258789,1.3333333333333333,61.0,0.057855166384920276
6932,2014-02-11,63.97000122070313,64.87999725341797,63.65999984741211,64.48000335693361,4648000.0,0.002979028614656043,-1.1592781138597275,-0.4857166731456051,58.513933533929716,51.74501088303893,-3.763568500851399,-3.388274444257057,-5.420974727286499,-8.5343512870026,16.209284682016573,1.2199974060058594,-0.10827177466450877,3.3235012054443445,-0.12045809756997272,6.7674605084586545,1.6015215539371894,5.0454808569514995,-5.960461605712901,83.77902758483299,34.96345649407916,1.7219796515071555,2,-2.8700027465820384,-2.8700027465820384,-5.662500381469734,-7.345001220703132,4.519996643066399,1,0.06393616163582228,1.3486212846078738,63.77999877929688,-1.0860191677827022,62.88000106811523,-1.7027105048817437,61.34000015258789,0.06393616163582228
6933,2014-02-12,65.13999938964844,65.15000152587889,64.08999633789061,64.20999908447266,3137800.0,0.018289794382036817,1.2315791164401282,-1.8235223719837585,66.13635634587862,53.39835297103601,-4.34308171043142,-4.408625904324033,-6.45735543946013,-9.590985857441723,16.4997943678448,1.18000030517576,0.13138949896216445,4.254999351501468,0.27302673682739,8.236971966175552,2.264013044164429,6.2459856588385065,-6.580823163583986,99.77773030598989,47.028177878611196,1.990986307337041,2,-3.904998779296882,-3.904998779296882,-6.8849992752075195,-8.514999389648438,2.0,2,0.029782045741230778,-1.1592781138597275,63.97000122070313,1.3486212846078738,63.77999877929688,-1.0860191677827022,62.88000106811523,0.029782045741230778
6934,2014-02-13,67.04000091552734,67.11000061035156,64.83000183105469,64.83999633789061,3606900.0,0.029167969660448545,-1.054058883974445,2.3655955437787792,79.86476312050802,56.87810343585418,-5.636556369033499,-6.204593228110319,-8.198261649148677,-11.37245006340946,16.279819077620495,2.279998779296875,0.40182405238939367,5.88700084686279,1.0500371822027716,10.723964511522802,3.468519014532788,8.305482679192792,-7.821742159481445,98.79518626026473,37.746705165447445,2.4184818323300057,2,-4.825000762939453,-4.825000762939453,-8.785000801086426,-10.415000915527344,-1.8000030517578125,3,0.002237492897231741,1.2315791164401282,65.13999938964844,-1.1592781138597275,63.97000122070313,1.3486212846078738,63.77999877929688,0.002237492897231741
6935,2014-02-14,68.33999633789061,68.48999786376953,67.0,67.48000335693361,6232000.0,0.01939133956757111,1.5689706201535092,0.3909050870615987,85.95100036882742,61.11135511009622,-6.148735502985808,-7.353115918305242,-9.309169945863616,-12.537002061658107,16.106163269198486,1.4899978637695312,0.8329303075373389,6.851496505737288,1.042135336269581,12.660857675204994,3.9468159210034344,9.756177090471141,-8.174728559328031,97.48741053508635,29.065486878413466,2.904680584733853,2,-5.269996643066392,-5.434997558593736,-10.084996223449693,-11.269996643066392,-2.529998779296861,4,-0.002487535529044904,-1.054058883974445,67.04000091552734,1.2315791164401282,65.13999938964844,-1.1592781138597275,63.97000122070313,-0.002487535529044904
6936,2014-02-18,68.66000366210939,69.09999847412111,68.0,68.62000274658203,3757900.0,0.004682577427083556,1.3913256209312503,0.046513072098384824,85.50185799801353,65.36385733616059,-5.3771784272349805,-7.4826088635946775,-9.42118971827938,-12.712262552821372,16.457837522163533,1.099998474121108,1.2070040387551515,6.80700359344484,0.1727157371852428,13.441291449704444,3.4898596653150378,10.124147521574642,-7.329273671617834,91.91185803151757,18.059794953945698,3.317143928129801,2,-4.475004196167006,-5.450004577636726,-10.405003547668471,-11.565004348754897,-4.76000213623049,1,-0.0020391350360539073,1.5689706201535092,68.33999633789061,-1.054058883974445,67.04000091552734,1.2315791164401282,65.13999938964844,-0.0020391350360539073
6937,2014-02-19,67.98999786376953,69.43000030517578,67.68000030517578,68.44999694824219,3994300.0,-0.009758312883831222,-2.2407581398305982,-11.499713904249205,85.374879427892,69.61728650294683,-3.811529673918997,-6.588037794891434,-8.514133395090326,-11.907121703127117,16.743024080506252,1.75,1.6711125564468858,5.779997825622559,-1.3750251892787588,12.935020840523876,2.202486318171907,9.357509333073217,-5.416184915897247,73.03368218023367,-7.702351943084366,3.5775115074506587,2,-2.9499969482421875,-4.614997863769531,-9.752498626708984,-10.894998550415039,-3.459999084472642,2,-0.005294905451723841,1.3913256209312503,68.66000366210939,1.5689706201535092,68.33999633789061,-1.054058883974445,67.04000091552734,-0.005294905451723841
6938,2014-02-20,68.48000335693361,68.66000366210939,67.69999694824219,68.19000244140625,3162200.0,0.007207023217531194,1.9538598776951386,-0.6304380276317626,84.88102138921575,73.6273271441287,-3.496621456408832,-6.903518881126395,-8.774560145565957,-12.261443306064109,17.03072978358901,0.9600067138672017,2.3045888529361775,5.934503173828141,-1.7437822457226417,13.612788593378916,2.095360464052746,9.773645883603528,-4.672076684746692,79.34788557894716,-3.930028047984223,3.839142709775388,2,-3.115003585815444,-5.105003356933608,-10.242504119873061,-11.385004043579116,-3.600006103515639,3,0.00014594781463173057,-2.2407581398305982,67.98999786376953,1.3913256209312503,68.66000366210939,1.5689706201535092,68.33999633789061,0.00014594781463173057
6939,2014-02-21,68.22000122070311,68.44000244140625,67.55000305175781,67.81999969482422,3610200.0,-0.003796759980797648,1.1190361577097392,1.3793112520058817,84.49194790918972,76.8275956382401,-2.4116724391582807,-6.393210783175427,-8.278109035384787,-11.864773994154902,17.698069300928033,0.9300003051757955,2.887716768506351,5.30750102996825,-2.7289110103192655,13.343913070255766,1.2892950098244995,9.325707050112008,-3.4001012945781923,50.20580524638487,-33.898696448102754,4.018206020143756,2,-2.2450008392333842,-4.845001220703111,-9.830001831054673,-11.125001907348619,-2.4800033569335795,4,-0.015831161121804826,1.9538598776951386,68.48000335693361,-2.2407581398305982,67.98999786376953,1.3913256209312503,68.66000366210939,-0.015831161121804826
6940,2014-02-24,68.76999664306639,69.27999877929689,68.0,68.54000091552734,2811700.0,0.008062084616268894,1.047998046874976,0.574987125445826,92.5836760929748,80.36660402071438,-2.2778485765124827,-6.5148411186515105,-8.576520907208305,-12.27207952630792,19.687371139111853,1.2799987792968892,3.452091936366209,5.373496627807604,-2.8572193266072077,13.604212582222416,1.258138650600202,9.488854605015007,-3.120278648712315,64.89337093926835,-24.997483387829533,4.115357977207406,2,-2.2249965667724467,-5.394996643066392,-9.879996299743638,-11.314996719360337,-2.839996337890611,0,-0.05133050678508022,1.1190361577097392,68.22000122070311,1.9538598776951386,68.48000335693361,-2.2407581398305982,67.98999786376953,-0.05133050678508022
6941,2014-02-25,68.01000213623047,68.76000213623047,67.62999725341797,68.70999908447266,3566400.0,-0.01105125118415351,1.8250014305060176,-3.043521528561191,85.51840958256689,83.36710135945184,-0.9551741299229377,-5.264751126798743,-7.546665148402319,-11.380189773970024,21.65786300261569,1.1399993896484233,4.007633196753304,4.131002044677736,-3.9871932878723726,12.249197377227837,0.07190437840267805,8.190099710952786,-1.6798333259284846,24.468072154698376,-62.34037539684445,4.0590976662750515,2,-1.2500038146972656,-4.635002136230469,-9.035002708435059,-10.470003128051758,-2.529998779296861,1,-0.03234825038278788,1.047998046874976,68.76999664306639,1.1190361577097392,68.22000122070311,1.9538598776951386,68.48000335693361,-0.03234825038278788
6942,2014-02-26,67.81999969482422,68.94999694824219,67.65000152587889,67.73000335693361,3066500.0,-0.0027937426178233915,-9.39996337890518,-0.1285667574931677,82.230593556268,85.155349938384,-0.18061049164477083,-4.6259341338927555,-7.062490770644615,-11.043527812505964,24.219579025406528,1.2999954223632955,4.382611815641248,3.5054996490478487,-4.468723573858938,11.479722871954635,-0.4816119624055517,7.492611260501242,-0.9318612154449539,15.606780916764295,-66.72623821291221,3.9871116114533938,2,-0.6899986267089844,-4.444999694824219,-8.832499504089355,-10.280000686645508,-5.369998931884766,2,-0.057800032240998056,1.8250014305060176,68.01000213623047,1.047998046874976,68.76999664306639,1.1190361577097392,68.22000122070311,-0.057800032240998056
6943,2014-02-27,69.91999816894531,70.08000183105469,67.81999969482422,67.90000152587889,4724500.0,0.03096429495090902,-1.0733961650048822,22.44532044761306,84.76496193497135,85.69981647332439,-1.7112132546872658,-6.138058931432084,-9.060291536394871,-12.972947496038245,27.04775072890277,2.2600021362304688,4.695308772165816,5.03249816894531,-2.8163900499270653,12.881386387817685,1.1080540595091293,8.956942278381497,-2.574324560922676,93.67574152925708,12.148401395620894,3.924444109436186,2,-1.3799972534179688,-6.219997406005859,-10.844998359680176,-12.379999160766602,-8.599998474121094,3,-0.07708809397598593,-9.39996337890518,67.81999969482422,1.8250014305060176,68.01000213623047,1.047998046874976,68.76999664306639,-0.07708809397598593
6944,2014-02-28,68.62999725341797,71.11000061035156,67.83000183105469,70.25,5728600.0,-0.018449670327655876,-1.0372703772766798,-0.8019828904877854,73.77995237468687,84.34747780730876,-0.19216044224523898,-4.342994988393343,-7.603927128732366,-11.529154643432733,29.629554359215284,3.279998779296875,5.049604340945038,3.2804973602294893,-4.28867647355294,10.849671194011918,-0.5040895566617252,7.065084277120704,1.4500045776367188,28.73560446450691,-49.108262949169756,3.7845869168912163,2,0.7000045776367188,-4.414997100830078,-8.78249740600586,-11.089998245239258,-8.159996032714837,4,-0.054640829813136005,-1.0733961650048822,69.91999816894531,-9.39996337890518,67.81999969482422,1.8250014305060176,68.01000213623047,-0.054640829813136005
6945,2014-03-03,67.86000061035156,68.15000152587889,67.13999938964844,68.05999755859375,3395000.0,-0.011219534808127318,4.315732412464184,0.12345469701465124,67.0568542671638,82.29803294832547,0.561652243688755,-3.0463476973457375,-6.6463268334359995,-10.596306868542044,32.43988572225914,1.4899978637695312,5.2040602033177805,2.077000617980957,-4.982797735749955,9.136798971711862,-1.452898558884499,5.606899794846413,3.25,18.136045322817456,-54.59396202961018,3.5298991768654533,3,1.2649993896484375,-3.645000457763672,-8.012500762939453,-10.320001602172852,-6.040000915527344,0,-0.031240830054732438,-1.0372703772766798,68.62999725341797,-1.0733961650048822,69.91999816894531,-9.39996337890518,67.81999969482422,-0.031240830054732438
6946,2014-03-04,68.59999847412111,69.04000091552734,68.5,68.59999847412111,5425500.0,0.010904772430206267,-4.400091554130613,-0.0,68.50518170580054,80.42362209031529,-0.20981697488271323,-3.118477228677804,-7.2304202646866,-11.147698021848932,34.946821204318645,1.1800003051757812,5.019768862344286,2.291498565673848,-3.863923630342086,8.446920761689775,-0.7862125323341189,5.369209663681815,2.5100021362304545,36.77578427076883,-33.12909898276218,3.0777110980079643,3,0.525001525878892,-4.384998321533217,-8.752498626708999,-10.9449977874756,-5.139999389648452,1,-0.03892125697280546,4.315732412464184,67.86000061035156,-1.0372703772766798,68.62999725341797,-1.0733961650048822,69.91999816894531,-0.03892125697280546
6947,2014-03-05,68.90000152587889,69.02999877929689,68.51999664306639,68.79000091552734,3070100.0,0.004373222426104828,1.7568046849224097,100.0,66.15120218604295,78.34253106774054,-0.41030953310475127,-2.8411417909938876,-7.338481907304555,-11.253359341069135,37.97730333912408,0.5100021362304972,4.613580226681336,2.1325016021728374,-3.2783598303206816,7.543363034666356,-0.572929114073915,4.83793231841959,2.0511990356445438,44.33253388065058,-20.893362541071546,2.7054307162467586,3,0.22499847412110796,-4.685001373291001,-9.19000148773192,-10.945001602172837,-7.409999847412095,2,-0.04963712762271466,-4.400091554130613,68.59999847412111,4.315732412464184,67.86000061035156,-1.0372703772766798,68.62999725341797,-0.04963712762271466
6948,2014-03-06,68.91999816894531,69.41999816894531,68.84999847412111,69.13999938964844,3059200.0,0.00029022703372372227,-2.166659602424619,-2.0000000000002585,59.63113136235468,75.5802181180922,-0.40379241147495293,-2.358279532965767,-7.198776124729918,-11.10438843082541,41.02928759985175,0.5699996948242045,4.194700132975996,1.7564983367919922,-2.9963540283688133,6.509350701952798,-0.6199278457884105,4.132924519372395,1.878754345703129,44.83622750578451,-15.476513162607148,2.3764261825804023,3,0.2050018310546875,-4.704998016357422,-8.999998092651367,-10.964998245239258,-8.419998168945312,3,-0.09387692364915323,1.7568046849224097,68.90000152587889,-4.400091554130613,68.59999847412111,4.315732412464184,67.86000061035156,-0.09387692364915323
6949,2014-03-07,68.51999664306639,69.30999755859375,67.97000122070311,69.20999908447266,2500300.0,-0.005803852822200972,2.0112297906630183,3.13635733111395,51.01580213192295,70.9615654557531,0.048319984745916145,-1.4680586206771835,-6.647197564724323,-10.552316448028229,43.5357731058553,1.3399963378906392,3.80300904935433,0.9974969863891516,-2.9133501213026847,4.908344094080988,-0.9579265674567665,2.95292054023507,2.1324057465820516,60.52622773085561,4.712764804469025,1.9554235538459175,3,0.605003356933608,-4.304996490478501,-8.599996566772447,-10.564996719360337,-7.1299972534179545,4,-0.10507876971664665,-2.166659602424619,68.91999816894531,1.7568046849224097,68.90000152587889,-4.400091554130613,68.59999847412111,-0.10507876971664665
6950,2014-03-10,68.04000091552734,68.68000030517578,67.30999755859375,68.68000030517578,3032800.0,-0.007005191930166577,3.281262665999094,0.9275320654577429,46.56317640063296,66.63320621331602,0.46251450875135447,-0.6131018286722849,-6.0200114018226145,-9.928523150416993,45.06597470940273,1.3700027465820312,3.3751801686832863,0.25950126647948935,-2.9860196538568147,3.5050221868157934,-1.3632591936886627,1.8822617266476414,2.4719053541211053,34.59730548665399,-15.962160841723296,1.6227604601681516,3,1.0849990844726562,-3.825000762939453,-8.162500381469727,-10.085000991821289,-5.930000305175781,0,-0.11125807749800709,2.0112297906630183,68.51999664306639,-2.166659602424619,68.91999816894531,1.7568046849224097,68.90000152587889,-0.11125807749800709
6951,2014-03-11,67.47000122070311,68.59999847412111,67.25,68.19000244140625,3345000.0,-0.008377420446126882,-1.3275762279340435,1.1250029802351031,47.08521751922954,62.72816443142285,1.0592512382884394,0.2608939998336126,-5.308021964404304,-9.205403528319053,46.37967653245959,1.349998474121108,2.9388542009136813,-0.4949985504150476,-3.148507642159686,2.1585105413295906,-1.8217530962873667,0.8317559954572715,2.9070287737453384,10.138313656275495,-36.0259940638494,1.3267545458723158,3,1.6549987792968892,-3.25500106811522,-7.592500686645494,-9.515001296997056,-4.430000305175767,1,-0.08374094299178991,3.281262665999094,68.04000091552734,2.0112297906630183,68.51999664306639,-2.166659602424619,68.91999816894531,-0.08374094299178991
6952,2014-03-12,68.05999755859375,68.09999847412111,66.75,67.05999755859375,2433600.0,0.008744572805930328,1.4999929357577417,-1.3888865341414551,47.67180340819791,58.60670237289246,0.5664466639642285,-0.0073565311469963035,-5.743988462186323,-9.636975284986114,47.10471450073761,1.349998474121108,2.351200107773124,-0.10950202941894815,-1.9821799619092815,1.7631759030713852,-1.045840995664122,0.8268369368262256,2.1875512116626936,49.06361262079883,6.803642660737545,0.93633896624517,3,0.8700027465820312,-3.6799964904785156,-8.452497482299805,-10.104997634887695,-4.019996643066406,2,-0.06758740286702025,-1.3275762279340435,67.47000122070311,3.281262665999094,68.04000091552734,2.0112297906630183,68.51999664306639,-0.06758740286702025
6953,2014-03-13,67.08000183105469,68.83000183105469,66.62999725341797,68.48000335693361,2870900.0,-0.014398997394840851,1.0952439773152505,-1.4000015258789205,44.14783204009289,55.31424455793757,1.2306382589364375,1.1862510635248213,-4.619464315239895,-8.505199987291583,47.87054543454295,2.2000045776367188,1.9227563781867474,-1.1864978790283232,-2.522543574068365,0.14954781601171874,-1.854520726548344,-0.5184750315083022,2.957694012986366,16.791213671417957,-23.453092939432786,0.6680228475200192,3,0.9449958801269531,-1.8900012969970703,-7.567502021789551,-9.125001907348633,-2.779998779296875,3,-0.08333333333333337,1.4999929357577417,68.05999755859375,-1.3275762279340435,67.47000122070311,3.281262665999094,68.04000091552734,-0.08333333333333337
6954,2014-03-14,67.19000244140625,67.69999694824219,66.87000274658203,67.69999694824219,3006600.0,0.0016398420892802523,2.2549142805852256,0.36428139356188427,41.505389399384974,52.475192905962146,1.0000604168307632,1.1468647365466893,-4.591316999552646,-8.470182108343181,47.91466830582245,0.8299942016601562,1.5874383357481179,-1.0839973449706974,-2.3924522815396188,0.22445759159822387,-1.738224813255158,-0.4297698766862368,2.5750775153849617,25.454728307422346,-11.189494137570211,0.6542274682844619,3,0.8349952697753906,-1.3100013732910156,-7.780002593994141,-9.235002517700195,-2.709999084472642,4,-0.0995684208709523,1.0952439773152505,67.08000183105469,1.4999929357577417,68.05999755859375,-1.3275762279340435,67.47000122070311,-0.0995684208709523
6955,2014-03-17,68.16999816894531,69.34999847412111,67.73000335693361,67.88999938964844,3932400.0,0.014585439677482936,-4.400066122428475,-0.549023127786255,50.840316941055605,50.51243015432382,0.07673132461441412,0.16177442541982145,-5.399908475740752,-9.305173691996458,47.764971787911506,2.159996032714858,0.9857508035992737,-0.09550170898437216,-1.4043600984653182,1.2133566804965739,-0.7499309037248452,0.5589274857561009,1.3442751715760437,56.61765530859736,17.671773952401757,0.6544291947404698,3,-0.14500045776367188,-1.9649982452392578,-8.602498054504395,-10.214998245239258,-3.779998779296875,0,-0.09945722401948787,2.2549142805852256,67.19000244140625,1.0952439773152505,67.08000183105469,1.4999929357577417,68.05999755859375,-0.09945722401948787
6956,2014-03-18,68.51999664306639,70.23999786376953,67.51999664306639,67.66000366210939,11438500.0,0.005134201019834084,-3.771902585277942,3.0714168937328683,53.615695151382276,49.11959603936153,-0.31939681752351134,-0.21001858807932194,-5.566710737130876,-9.50809767238269,47.541636624569705,2.720001220703139,0.6384588489901404,0.2614971160888473,-1.0399538245809055,1.5629480567586,-0.3892283542460291,0.9122225864237237,-1.8899993896484233,52.35454487816179,10.024480180135647,0.6507254703348792,3,-0.08499908447264204,-1.7049961090087749,-8.239995956420884,-9.934995651245103,-5.29999542236326,1,-0.09354927534666568,-4.400066122428475,68.16999816894531,2.2549142805852256,67.19000244140625,1.0952439773152505,67.08000183105469,-0.09354927534666568
6957,2014-03-19,67.62999725341797,69.01000213623047,66.15000152587889,69.01000213623047,7683100.0,-0.012988900076638887,3.144913754975695,-1.604669937278821,36.48166013167269,46.547432569285746,0.41516647142756824,0.6868423706605427,-4.466552428905956,-8.4729496275286,46.789211193593815,2.8600006103515767,0.4188062070292773,-0.6105022430419922,-1.937300610292624,0.7162961242086396,-1.273901426667308,0.052896940583323726,2.6100006103515625,36.18574700979719,0.33608362759739663,0.6633991836253139,3,0.56500244140625,-0.2449970245361328,-7.069997787475586,-8.764997482299805,-6.019996643066406,2,-0.06786923738428285,-3.771902585277942,68.51999664306639,-4.400066122428475,68.16999816894531,2.2549142805852256,67.19000244140625,-0.06786923738428285
6958,2014-03-20,68.48999786376953,69.08000183105469,67.44000244140625,67.55000305175781,5280200.0,0.012716259726124779,-1.8275948251481489,-0.6811532507739938,49.129354650147654,46.33782729353294,-0.5724426350310807,-0.18168623248553217,-5.129470123532087,-9.199689327749091,46.006623447544726,1.6399993896484375,0.11943612597094955,0.24899864196777344,-1.0781870152514443,1.5761842991869912,-0.41459418664183545,0.9125914705773823,1.75,57.21267562546183,19.617820775379982,0.6635928286096091,3,-0.2949981689453125,-0.8899993896484375,-7.3899993896484375,-9.084999084472656,-8.089996337890632,3,-0.06497294622630123,3.144913754975695,67.62999725341797,-3.771902585277942,68.51999664306639,-4.400066122428475,68.16999816894531,-0.06497294622630123
6959,2014-03-21,67.13999938964844,69.05999755859375,66.91000366210939,69.05999755859375,5477200.0,-0.019710885037641845,1.2395791113336205,-2.0425625167401202,45.82364905411218,46.25565758836397,0.6271709595995674,1.1417929718170114,-3.591755766476936,-7.71654040474283,45.16967824484425,2.149993896484361,-0.19848232496485707,-1.046999740600583,-2.4627155103240455,0.36871602912287926,-1.7548576254623214,-0.3391418557388448,3.0181985473632835,24.205348415547082,-15.196130024543006,0.7078578848617318,3,1.0550003051757812,0.8300018310546875,-5.904998779296882,-7.599998474121101,-6.229999542236328,4,-0.04229961816664085,-1.8275948251481489,68.48999786376953,3.144913754975695,67.62999725341797,-3.771902585277942,68.51999664306639,-0.04229961816664085
6960,2014-03-24,65.23999786376953,67.48000335693361,64.76999664306639,67.22000122070311,5905700.0,-0.02829909954053178,1.1679987548866104,1.03125273188215,32.82205382398682,44.670861622225885,2.333629287189197,2.9131341240483835,-1.5283714072701429,-5.695001117298553,43.48051475574112,2.710006713867216,-0.4697963835127439,-2.7705013275146513,-4.67573394012031,-0.8652687149089928,-3.7231176338174805,-1.817885021211822,4.8380361450195295,8.592342153860125,-29.854855242788055,0.9526163063028271,3,2.2649993896484375,2.700000762939453,-3.0249977111816406,-4.719997406005859,-3.549999237060554,0,-0.011649211093214595,1.2395791113336205,67.13999938964844,-1.8275948251481489,68.48999786376953,3.144913754975695,67.62999725341797,-0.011649211093214595
6961,2014-03-25,65.80999755859375,66.73999786376953,65.05999755859375,65.75,4245500.0,0.008736966791667689,-1.3333298012122239,-0.030301745895354386,34.62681559071757,43.22141853139473,1.680072697258467,2.2871270205202734,-1.9391808634319148,-6.15376410796366,42.06086095948913,1.6800003051757812,-0.6124203110274777,-2.090501403808588,-4.2348837781446775,0.053880970527501404,-3.162692590976633,-1.0183102166405433,4.055714955566401,24.129922590946595,-13.012140156191162,1.0721911871680454,3,1.6949996948242188,2.1300010681152344,-2.822498321533203,-4.599998474121094,-3.2199974060058594,1,-0.021577240869535386,1.1679987548866104,65.23999786376953,1.2395791113336205,67.13999938964844,-1.8275948251481489,68.48999786376953,-0.021577240869535386
6962,2014-03-26,63.9000015258789,66.38999938964844,63.88000106811523,66.09999847412111,4714000.0,-0.029022885633969042,-1.2410720671932238,-36.66810783316414,28.97820251412621,41.535904139620655,3.2831781509824864,4.098522284328787,0.14107452150305022,-4.130373540713286,40.28621492121939,2.5099983215332102,-0.7323077059331098,-3.804497528076176,-6.598154449343944,-1.010840606808408,-5.20132598871006,-2.407669067442292,5.761882353437507,0.38462413133120393,-34.30597101765191,1.3968284606338859,3,3.1599979400634837,3.5949993133544993,-0.2025022506713796,-2.3850021362304545,-2.3400001525878764,2,-0.010641632064756212,-1.3333298012122239,65.80999755859375,1.1679987548866104,65.23999786376953,1.2395791113336205,67.13999938964844,-0.010641632064756212
6963,2014-03-27,64.52999877929689,65.16000366210939,63.04999923706055,63.599998474121094,5556700.0,0.009859111711645996,-1.0788233437063235,-0.42272799783602566,33.607206375854844,40.658328248117314,2.5182437352219864,3.2085178184344727,-0.3648935126554278,-4.644077754292013,38.214500597275446,2.1100044250488423,-0.8148345157820955,-2.9050003051757614,-5.835345218036537,0.025344607685013898,-4.370172761606156,-1.4398278487453666,4.784972131347445,24.625623220786217,-6.516163657287699,1.4651724564303898,3,2.11499977111815,2.5500011444091655,-0.32249832153321734,-2.849998474121108,-3.090000152587912,3,-0.04525024367243824,-1.2410720671932238,63.9000015258789,-1.3333298012122239,65.80999755859375,1.1679987548866104,65.23999786376953,-0.04525024367243824
6964,2014-03-28,64.87999725341797,65.61000061035156,64.15000152587889,64.70999908447266,4019800.0,0.005423810332278567,-1.2635762529423316,0.18279367006570843,36.8770372548324,39.10685272742585,2.0183642790305925,2.7016911598236106,-0.6264702617600904,-4.880794512868263,35.63585166932466,1.4599990844726705,-0.9539111050115139,-2.367501831054682,-5.451749242369971,0.7167455802606071,-3.9096255367123263,-0.8253781253970374,3.9337759233396667,41.30917188424329,10.166424539166464,1.5421237056576436,3,1.7650012969970703,2.200002670288086,-0.5099973678588867,-3.1999969482421875,-5.4399986267089915,4,-0.06905049194192214,-1.0788233437063235,64.52999877929689,-1.2410720671932238,63.9000015258789,-1.3333298012122239,65.80999755859375,-0.06905049194192214
6965,2014-03-31,65.73999786376953,65.94999694824219,64.62000274658203,64.87000274658203,3213900.0,0.013255250412425923,1.0620172460699542,5.117673458396912,42.98456483604205,37.925616025721375,0.8687803282921749,1.7652258396869058,-1.3846209289815476,-5.633816844242425,33.5136855429107,1.3299942016601562,-0.9655201486667977,-1.4015010833740291,-4.542317141474925,1.7393149747268666,-2.97190911242447,0.16890694567641162,2.612673397812344,72.89971891149796,37.484869153749514,1.5704080290504479,3,0.32500267028808594,1.3400020599365234,-1.064997673034668,-4.05999755859375,-7.109996795654304,0,-0.07347122259368555,-1.2635762529423316,64.87999725341797,-1.0788233437063235,64.52999877929689,-1.2410720671932238,63.9000015258789,-0.07347122259368555
6966,2014-04-01,65.93000030517578,66.22000122070311,65.44000244140625,65.90000152587889,3398400.0,0.0028902106416246465,1.5573704880306902,0.03448154903888262,41.07292571978918,38.43575664662321,0.30480427446084946,1.438700621345987,-1.460083728741978,-5.705069822257009,31.02668849816319,0.7799987792968608,-0.9582038745084702,-1.0779987335205021,-4.1845795161276556,2.028582049086644,-2.631289124824079,0.4752916577830746,1.9984571944443843,86.22757295037124,50.368859748791394,1.5532903913035736,4,0.13500022888183594,1.1499996185302734,-0.9700002670288086,-4.25,-6.849998474121094,1,-0.06431065764963972,1.0620172460699542,65.73999786376953,-1.2635762529423316,64.87999725341797,-1.0788233437063235,64.52999877929689,-0.06431065764963972
6967,2014-04-02,65.48000335693361,66.30999755859375,65.12000274658203,66.06999969482422,2587000.0,-0.006825374581514221,1.2243058625557948,-19.66734486265552,42.98245437917739,37.75276772762652,0.46684608429761454,1.706854102025531,-0.8816508496926332,-5.139171598739743,28.392609578939386,1.1899948120117188,-1.1558700086072662,-1.3569957733154183,-4.40094707567178,1.6869555290409437,-2.8789714244935993,0.1649798778627627,2.0581774816817813,74.54004205530421,34.77116613831032,1.5219756511781812,4,0.5749950408935405,1.5999965667724467,-0.4125041961670064,-3.8000030517578267,-5.890003204345717,2,-0.044135660601484994,1.5573704880306902,65.93000030517578,1.0620172460699542,65.73999786376953,-1.2635762529423316,64.87999725341797,-0.044135660601484994
6968,2014-04-03,62.45000076293945,65.5,62.16999816894531,65.5,6984500.0,-0.04627370859279756,1.1836083042853445,5.169522319350458,33.44970123064044,36.37788463612965,2.8496444903355638,4.455735704329584,2.214567899544477,-1.9824065234938786,26.047459269938567,3.3300018310546875,-1.5165696761008434,-4.063498497009277,-7.522297014617379,-0.6046999794011754,-5.792897755813328,-2.3340992382052264,4.729125547551547,6.763348678124275,-33.377950547470476,1.7293992588040523,4,2.375,4.189998626708984,2.802499771118164,-0.7700004577636719,-1.75,3,-0.014251391173346395,1.2243058625557948,65.48000335693361,1.5573704880306902,65.93000030517578,1.0620172460699542,65.73999786376953,-0.014251391173346395
6969,2014-04-04,61.31999969482422,62.91999816894531,61.099998474121094,62.91999816894531,6157100.0,-0.018094492462934042,1.2750017881410485,0.5245897948692935,26.3303334210336,35.65658236913485,3.4277206831392135,5.2898894278479816,3.4277113755446464,-0.7575921275053332,24.601312739689973,1.8199996948242188,-1.6876734244172127,-4.8334997177123995,-8.864433325449994,-0.8025661099748049,-6.848966521581204,-2.818032913843595,5.358213801512207,4.222672924430907,-32.43681067880116,2.0154668038687986,4,2.5999984741210938,4.784999847412109,4.80000114440918,0.6850013732910156,-0.509998321533196,4,0.0019569297534567376,1.1836083042853445,62.45000076293945,1.2243058625557948,65.48000335693361,1.5573704880306902,65.93000030517578,0.0019569297534567376
6970,2014-04-07,60.47000122070313,61.20000076293945,59.63000106811523,61.20000076293945,6271100.0,-0.01386168425230494,3.3013717241920086,0.4562501490117496,23.11289623050675,34.377257995778095,3.9447742560966432,5.843271807634146,4.410395325641396,0.16184355673490103,23.877033133959795,1.6899986267089915,-2.117537271677378,-5.304998207092275,-9.96294085931779,-0.6470555548667605,-7.6339695332050255,-2.976026880979518,5.53882647296745,12.574859190198934,-21.186405235353796,2.328971326112757,4,2.539999008178704,4.464998245239251,6.302499771118157,3.594999313354485,0.40999984741209516,0,-0.017033282176311837,1.2750017881410485,61.31999969482422,1.1836083042853445,62.45000076293945,1.2243058625557948,65.48000335693361,-0.017033282176311837
6971,2014-04-08,61.81999969482422,62.25,60.11000061035156,60.52999877929688,6710000.0,0.02232509420983586,-1.0093916893220576,-1.7671256499359937,31.173038507940902,34.6211286617575,2.2007013802263913,4.267060724200604,3.2350387824404834,-1.111120642577987,22.924879168916924,2.1399993896484375,-2.4216821163226,-3.672499656677246,-8.576438079639445,1.2314387662849597,-6.1244688681583455,-1.2205304451961467,3.29579227126861,32.78442780367555,-0.6424724324386659,2.451969211481103,4,1.1499996185302734,3.114999771118164,4.850000381469727,2.2450008392333984,-1.6199989318847656,1,-0.05160140152792769,3.3013717241920086,60.47000122070313,1.2750017881410485,61.31999969482422,1.1836083042853445,62.45000076293945,-0.05160140152792769
6972,2014-04-09,63.459999084472656,63.68999862670898,61.56000137329102,62.0,6427400.0,0.026528621768753258,1.2187492549412313,1.1317814327874538,34.48488145957313,34.71864811550398,0.5495108839606075,2.387162277329878,1.7681605573749692,-2.684684099644798,22.07804910604954,2.1299972534179545,-2.402775802621207,-1.8025003433227482,-6.63031271182453,3.0253120251790335,-4.216406527573639,0.6114058409281427,0.8877821559033094,65.24699681891887,33.39009386263318,2.4139061842508904,4,-0.48999977111816406,1.4750003814697266,3.210000991821289,0.6050014495849609,-1.8199996948242188,2,-0.06901981274200275,-1.0093916893220576,61.81999969482422,3.3013717241920086,60.47000122070313,1.2750017881410485,61.31999969482422,-0.06901981274200275
6973,2014-04-10,61.4900016784668,63.45000076293945,61.27000045776367,63.04999923706055,5648500.0,-0.031043136376090463,-1.1800003051757812,-1.0684921485120058,33.21449513257497,34.31169899080871,2.2830197061878295,4.128572335186988,3.9129116672810085,-0.6529641955902434,20.88572920601704,2.1899986267089844,-2.505990446685132,-3.492997741699213,-8.520876596716548,1.5348811133181286,-6.0069371692078875,-0.9790583141905458,2.1999969482421804,45.812850463777444,12.451553241332888,2.51393942750867,4,1.4799976348876953,3.444997787475586,5.179998397827148,2.5749988555908203,0.7099990844726562,3,-0.03089935719654191,1.2187492549412313,63.459999084472656,-1.0093916893220576,61.81999969482422,3.3013717241920086,60.47000122070313,-0.03089935719654191
6974,2014-04-11,60.5,61.75,60.02000045776367,60.88999938964844,5930700.0,-0.016100205747977547,-1.5629651816645662,0.25,35.1130631893476,33.437087696731545,2.8903295556989477,4.8398177896332015,5.039784909998957,0.39075569680931466,19.810062572763513,1.7299995422363281,-2.3837455488734065,-4.1484992980957,-9.441325670512484,1.1443270743210832,-6.794912484304092,-1.5020861118873086,3.1899986267089773,21.42855800598343,-14.443490916646457,2.64641318620839,4,2.469999313354492,4.434999465942383,6.170000076293945,3.7150001525878906,1.2099990844726562,4,0.00330579773453632,-1.1800003051757812,61.4900016784668,1.2187492549412313,63.459999084472656,-1.0093916893220576,61.81999969482422,0.00330579773453632
6975,2014-04-14,61.38999938964844,61.65999984741211,60.54999923706055,61.18000030517578,3234000.0,0.01471073371319731,1.9600016276041667,-0.5384600336476388,36.39162307010027,32.916942957877225,1.4733283537974131,3.600430127401353,4.306268559237367,-0.42782945641405945,17.97077369254566,1.1599998474121094,-2.358385680903524,-2.919499969482416,-8.130520689258788,2.2915207502939623,-5.525010329370602,-0.3139896095942305,2.0600013732910156,37.329689793237144,-0.026516569317514893,2.6055103598881884,4,1.5799999237060547,3.5450000762939453,5.280000686645508,2.825000762939453,1.0800018310546946,0,-0.009447760581916764,-1.5629651816645662,60.5,-1.1800003051757812,61.4900016784668,1.2187492549412313,63.459999084472656,-0.009447760581916764
6976,2014-04-15,62.11000061035156,62.290000915527344,60.5,61.5,3598600.0,0.011728314511508797,2.6907188925593832,2.9047774750227067,44.05315129575549,33.03590928194146,0.1726294786083571,2.5039652624442255,3.7898048598066225,-1.058251955518955,15.568268696702681,1.7900009155273438,-2.4066453571946624,-1.8789989471435575,-6.778840091401889,3.0208421971147743,-4.328919519272716,0.5709216249856084,0.8052001953125014,56.94826145345247,14.299258857238918,2.449920572129164,4,0.4549999237060547,2.8249988555908203,4.559999465942383,2.104999542236328,1.0400009155273366,1,-0.01980356673883754,1.9600016276041667,61.38999938964844,-1.5629651816645662,60.5,-1.1800003051757812,61.4900016784668,-0.01980356673883754
6977,2014-04-16,63.040000915527344,63.13999938964844,62.25,62.27000045776367,3370600.0,0.014973438995921962,-1.197525631425517,1.262294569377392,45.1465862805082,34.33556317637121,-1.2738417808279365,1.277985590246118,3.025797417648846,-1.8950705978631888,14.06462757621007,1.029998779296875,-2.606933965116717,-0.719498825073245,-5.322253978622541,3.883256328476044,-3.020876401847886,1.581878751701403,-3.4099998474121165,88.0466527424668,41.33666145568928,2.301377576774646,4,-1.3800010681152415,1.894998550415039,3.6299991607666016,1.1749992370605469,1.2600021362304688,2,-0.04505076318754264,2.6907188925593832,62.11000061035156,1.9600016276041667,61.38999938964844,-1.5629651816645662,60.5,-0.04505076318754264
6978,2014-04-17,64.04000091552734,64.23000335693361,62.52999877929688,62.959999084472656,3745800.0,0.01586294393205967,1.3287626851164427,1.4025989467478486,47.3750114440918,36.67386073448879,-2.2625085023228024,-0.07640806759676622,2.165568281632204,-2.7997584729185903,12.236107472284324,1.7000045776367259,-2.800090873212632,0.5030010223388643,-3.532144081439725,4.538146126117454,-1.5145715295504374,2.520573574228159,-4.339799880981452,95.48688098424526,46.107020304495116,2.017572551889296,4,-2.1099987030029297,0.8949985504150391,2.614999771118164,0.17499923706054688,1.2099990844726562,3,-0.03747660043048184,-1.197525631425517,63.040000915527344,2.6907188925593832,62.11000061035156,1.9600016276041667,61.38999938964844,-0.03747660043048184
6979,2014-04-21,64.30000305175781,64.45999908447266,63.56000137329102,64.0,2077300.0,0.004059995823132878,1.9032412876550273,0.277780132525184,45.32469263203681,39.141838112436574,-2.2968852267033384,-0.5903524281847154,2.0402791312653363,-2.9648430485918666,10.711296407164243,0.8999977111816335,-3.013138324004885,0.9050029754638658,-2.781063835169178,4.591069786096909,-0.9380304298526596,2.748036380780384,-4.418609924316414,95.95969520947123,47.50787502661466,1.8430334053165207,4,-2.0600032806396484,0.6349964141845703,2.3074960708618164,-0.08500289916992188,0.5399932861327983,0,-0.03265944306609092,1.3287626851164427,64.04000091552734,-1.197525631425517,63.040000915527344,2.6907188925593832,62.11000061035156,-0.03265944306609092
6980,2014-04-22,64.48000335693361,64.73999786376953,63.7599983215332,64.05999755859375,3854900.0,0.002799382529280914,1.085116917058284,1.4000050862113287,45.28915852583638,40.71029589220274,-2.0654522176536148,-0.8750744703145301,1.9502144931623349,-3.0565377533238802,10.627139695320134,0.9799995422363281,-2.808262560009254,1.1230030059814595,-2.4980758163943335,4.744081828357253,-0.6875364052064441,2.933542417169356,-4.323893872070336,93.86805099461117,48.12112193900083,1.8105394111878972,4,-2.1000041961670064,0.45499610900877485,2.4724960327148295,-0.26500320434571734,0.9699935913085795,1,-0.04295912109568911,1.9032412876550273,64.30000305175781,1.3287626851164427,64.04000091552734,-1.197525631425517,63.040000915527344,-0.04295912109568911
6981,2014-04-23,64.38999938964844,64.58000183105469,63.77999877929688,64.23000335693361,2863700.0,-0.0013958430924226883,1.9629692422893532,0.38093767597314176,46.37390717726225,42.031298749723746,-1.757361354998224,-0.9453777879962715,2.1019484969845763,-2.873863271196683,10.538435050195528,0.8000030517578054,-2.3705045410202104,1.1039989471435518,-2.3671476313044195,4.575145525591523,-0.6315743420804409,2.8395722363675375,-3.867178834472668,85.94382432155014,42.02808528964509,1.735573289223986,4,-2.010000228881836,0.5450000762939453,2.72499942779541,-0.17499923706054688,0.15000152587890625,2,-0.029818266611972843,1.085116917058284,64.48000335693361,1.9032412876550273,64.30000305175781,1.3287626851164427,64.04000091552734,-0.029818266611972843
6982,2014-04-24,63.22000122070313,65.0,62.93000030517578,64.88999938964844,3961200.0,-0.018170495108490337,1.1904765749255226,-10.437747365410258,52.923311851889,44.221167274091975,-0.6984349253602531,0.18030894335444714,3.315228677436842,-1.6204103469280469,11.199215634030834,2.0699996948242188,-1.7892901181355896,-0.031999206542963066,-3.4911234263793816,3.4271250132934483,-1.7615613164611759,1.6975629033752426,-2.3598064808398647,27.93530770846469,-19.82569107070819,1.729562109918207,4,-0.7100009918212962,1.1350002288818288,4.4049978256225515,0.9949989318847585,1.4199981689453054,3,-0.0011072396942838347,1.9629692422893532,64.38999938964844,1.085116917058284,64.48000335693361,1.9032412876550273,64.30000305175781,-0.0011072396942838347
6983,2014-04-25,61.61000061035156,63.02999877929688,61.56000137329102,62.91999816894531,4288500.0,-0.025466633648598025,-1.0851085703773253,0.784430535885608,51.062274297103684,45.99330184162043,1.0397147177230934,1.6446565584195412,4.91297702419898,0.06660593928771164,11.667745004335336,1.6599998474121094,-1.4589842184649982,-1.495999908447267,-4.97444120773288,1.9824413908383534,-3.2352205580900772,0.24322074119554316,-0.3358253444746211,1.4534667738624563,-49.67441992784942,1.7392206496428095,4,1.1399993896484375,2.7450008392333984,6.179999351501465,2.604999542236328,2.4799957275390483,4,0.0436617824177441,1.1904765749255226,63.22000122070313,1.9629692422893532,64.38999938964844,1.085116917058284,64.48000335693361,0.0436617824177441
6984,2014-04-28,60.4000015258789,62.16999816894531,59.61999893188477,61.84000015258789,4375800.0,-0.019639653830312742,1.4285768781528032,1.0992376415226257,49.75017957119646,47.47758589729778,2.496579282603207,2.637018088805384,6.035158835591226,1.3476858426132239,12.738014191562227,2.5499992370605398,-1.3237423342976555,-2.481999206542973,-6.055136673341643,1.0911382602556898,-4.268567939942308,-0.695430473143638,4.599998474121101,14.498186601055533,-39.79181227679334,1.786568733399333,4,1.9099979400634837,3.9399967193603587,7.497497558593757,3.8149986267089915,3.7699966430664134,0,0.08029798595357773,-1.0851085703773253,61.61000061035156,1.1904765749255226,63.22000122070313,1.9629692422893532,64.38999938964844,0.08029798595357773
6985,2014-04-29,60.90999984741211,60.93000030517578,59.90999984741211,60.56999969482422,3531600.0,0.008443680606774473,4.368408372233097,-0.23611144224834116,46.54517953549914,47.75447792393596,2.135950707957953,1.8410044382689037,5.399549714241658,0.9182037041804634,14.07750484497523,1.0200004577636719,-0.9848698937346896,-1.7305009841918917,-5.139434288253895,1.6784323198701117,-3.4349676362228934,-0.026034332160890017,3.982400131225589,23.97770742412254,-31.668058864390364,1.7044666520310032,4,1.3999996185302734,2.6400012969970845,7.1725006103515625,3.3050003051757812,4.560001373291001,1,0.06452136759684257,1.4285768781528032,60.4000015258789,-1.0851085703773253,61.61000061035156,1.1904765749255226,63.22000122070313,0.06452136759684257
6986,2014-04-30,61.68999862670898,61.79999923706055,60.63000106811523,60.86999893188477,3722100.0,0.012805759009208106,1.2499944980376472,2.411762725936522,42.810721932151694,47.494937440785236,1.4417217459565492,0.7663601287604038,4.490097595637117,0.22966271762613388,15.215045672773563,1.1699981689453196,-0.5867180706264108,-0.7385021209716882,-3.795252777367658,2.3182485354242814,-2.2668774491696766,0.7898732072263002,3.0969533309936637,38.47582312003864,-15.296348811522009,1.5283753281979862,4,0.6200008392334055,1.4899997711181712,6.032499313354499,2.5250015258789134,5.220005035400412,2,0.06094988499327503,4.368408372233097,60.90999984741211,1.4285768781528032,60.4000015258789,-1.0851085703773253,61.61000061035156,0.06094988499327503
6987,2014-05-01,62.59000015258789,63.099998474121094,61.31000137329102,61.68999862670898,2839300.0,0.014589099463673039,-1.1566281672404146,1.0975632449129875,54.89322925504835,48.330294975335974,0.5265467817313976,-0.38077706151217683,3.490031373450762,-0.5565922595583146,16.177746343350247,1.789997100830071,-0.22720528807310814,0.3059995651245089,-2.396026952743483,3.008026082992501,-1.0450136938094872,1.657012824058505,2.0936127445983885,85.34487389025726,29.303255468386446,1.3510132589339976,5,-0.2800006866455078,0.41499900817871094,5.132497787475586,1.625,4.340000152587891,3,0.031155148716816683,1.2499944980376472,61.68999862670898,4.368408372233097,60.90999984741211,1.4285768781528032,60.4000015258789,0.031155148716816683
6988,2014-05-02,61.56000137329102,62.97000122070313,61.52999877929688,62.86000061035156,2365300.0,-0.016456283380505532,-1.117643758923159,-1.4444411477980563,54.69858656706072,49.37183874589419,1.3049967905390218,0.6104231972188856,4.390136904937215,0.5733768889047965,15.608555285735976,1.44000244140625,-0.09323521077832453,-0.6794992446899357,-3.399271431306012,2.0402729419261405,-2.0393853379979703,0.6803868486180988,3.022339244589226,55.74720392519258,-4.479708037184125,1.3598860933080368,5,0.7499980926513601,1.404996871948235,5.717498779296868,2.654998779296868,5.3999977111816335,4,0.050032455289933386,-1.1566281672404146,62.59000015258789,1.2499944980376472,61.68999862670898,4.368408372233097,60.90999984741211,0.050032455289933386
6989,2014-05-05,61.43999862670898,61.97999954223633,60.88000106811523,61.20000076293945,2070200.0,-0.001949362311647218,-1.500004334896762,-0.18461384970670383,50.23786493220837,49.92169501326885,1.0914183250315546,0.7798607766542105,4.384555772276421,0.7962218548276994,14.667678980563409,1.0999984741211009,-0.047615561817274,-0.805501937866218,-3.5172508413118564,1.9062469655794203,-2.161376389589037,0.5503725138566011,3.0430951574513685,47.96236482632335,-14.53461094816739,1.3558744517228174,5,0.8700008392334055,1.5249996185302805,5.42250061035157,2.7750015258789134,6.020000457763679,0,0.04313147412782725,-1.117643758923159,61.56000137329102,-1.1566281672404146,62.59000015258789,1.2499944980376472,61.68999862670898,0.04313147412782725
6990,2014-05-06,59.43999862670898,61.349998474121094,59.34000015258789,61.1500015258789,3913200.0,-0.03255208406092913,-1.104710452471081,-7.125075499888948,38.67684091424572,49.06646542848923,2.571757581741579,2.844582277120722,6.215411741722939,2.890394287051528,13.364297833766308,2.0999984741210866,-0.1775075864492095,-2.754001808166514,-5.641175366253627,0.13317174992060643,-4.19758858721007,-1.3104150291229573,4.9458332604058555,2.659535073417548,-58.03849905952115,1.4435867790435593,5,2.730001449584968,3.385000228881843,7.42250061035157,4.775001525878913,7.119998931884773,1,0.07957603720587803,-1.500004334896762,61.43999862670898,-1.117643758923159,61.56000137329102,-1.1566281672404146,62.59000015258789,0.07957603720587803
6991,2014-05-07,58.63000106811523,59.68000030517578,57.1500015258789,59.56000137329102,7061100.0,-0.01362714632079054,3.3247910064295803,0.5438589055183712,31.105402323009727,46.64225325861376,2.770078415193936,3.587260244221774,6.867866286812266,3.8016679047165383,12.978576112309337,2.529998779296882,-0.33455043429682974,-3.4044994354248104,-6.701972897422387,-0.10702597342723408,-5.053236166423595,-1.7557627044260258,5.553997549618522,24.873954644187908,-31.027712314541187,1.6487367309987866,5,1.4949989318847727,3.099998474121101,7.942499160766609,5.584999084472663,8.189998626708991,2,0.11666382445808421,-1.104710452471081,59.43999862670898,-1.500004334896762,61.43999862670898,-1.117643758923159,61.56000137329102,0.11666382445808421
6992,2014-05-08,59.08000183105469,60.61000061035156,57.9000015258789,58.34000015258789,3824900.0,0.0076752644506463685,-2.3456800879735495,-0.795700468428251,27.697851351713055,44.046206264681466,1.867442127972879,2.9431955596946295,6.268428646606864,3.4669667180099637,13.235181090810826,2.7099990844726634,-0.5239883228084494,-2.7354988098144517,-6.211313618012653,0.7403159983837426,-4.473406213913549,-0.9975914057153545,4.681956961167771,33.16151900990908,-17.00035742997519,1.7379074040990985,5,1.0449981689453125,2.6499977111816406,7.492498397827148,5.134998321533203,8.540000915527344,3,0.13253218666860223,3.3247910064295803,58.63000106811523,-1.104710452471081,59.43999862670898,-1.500004334896762,61.43999862670898,0.13253218666860223
6993,2014-05-09,59.59000015258789,59.61000061035156,58.16999816894531,59.13999938964844,3607800.0,0.008632334220157967,4.877540852153739,0.608107759798337,29.287584249626946,41.772584562284855,1.163084289031353,2.4069616786517116,5.544139023056644,2.9662308425012327,13.380024663799329,1.44000244140625,-0.7497877385514613,-2.130500411987306,-5.744872988189897,1.4838721642152777,-3.937686700088598,-0.3233141238860142,3.7752412036539553,50.51759065833179,5.8948284477604815,1.8071862881012921,5,0.5349998474121094,1.7350006103515625,6.977499008178711,4.625,7.950000762939453,4,0.12317503161256704,-2.3456800879735495,59.08000183105469,3.3247910064295803,58.63000106811523,-1.104710452471081,59.43999862670898,0.12317503161256704
6994,2014-05-12,60.70000076293945,61.04999923706055,59.7400016784668,59.77000045776367,2863600.0,0.018627296652278247,-1.6464654248965405,2.0666638409697793,34.634134843664086,40.44913515208096,0.11187906314957274,1.3836535125238925,4.269914140057864,1.9102027874552974,12.715132033993331,1.4599990844726562,-1.006483746157052,-1.0304998397827134,-4.631737098511749,2.5707374189463224,-2.831118469147235,0.770118789581808,2.292326203480613,84.52385277437688,44.22469377126676,1.8006186293645183,5,-0.5750007629394531,0.375,5.032499313354492,3.5149993896484375,12.380001068115234,0,0.10313011932209504,4.877540852153739,59.59000015258789,-2.3456800879735495,59.08000183105469,3.3247910064295803,58.63000106811523,0.10313011932209504
6995,2014-05-13,60.81000137329102,60.97000122070313,60.13999938964844,60.81000137329102,2938400.0,0.001812201136226932,4.18751639129299,0.0,35.47078241262969,39.633586316578516,-0.015419583740815312,1.294334172132146,4.018404616039852,1.8686150833099688,12.01430778028249,0.8300018310546946,-1.1287071721150213,-0.8914993286132713,-4.513562694916679,2.7305640376901295,-2.7025310117649752,0.9195323545384326,1.8317860666965728,93.84620500977658,56.870308580007695,1.8110316831517013,5,-0.6850013732910227,0.2649993896484304,4.202497482299798,3.404998779296868,12.139995574951165,1,0.10935697354058016,-1.6464654248965405,60.70000076293945,4.877540852153739,59.59000015258789,-2.3456800879735495,59.08000183105469,0.10935697354058016
6996,2014-05-14,60.88000106811523,61.349998474121094,59.95000076293945,59.95000076293945,2497800.0,0.0011511214149544369,-2.0107467780175066,100.0,39.57218942254238,37.93124855741118,-0.2373616137666943,1.1883906638509032,3.7809358101199493,1.8462548432335808,11.594528742182927,1.3999977111816406,-1.1404684699524879,-0.7599996566772518,-4.394605953162134,2.8746066398076238,-2.5773028049196895,1.057303491565186,1.4322792170258438,86.37687473186507,46.263941023690485,1.8173031482424387,5,-0.8199996948242116,0.19499969482422586,3.092498779296882,3.3349990844726634,11.729999542236335,2,0.09329823243799695,4.18751639129299,60.81000137329102,-1.6464654248965405,60.70000076293945,4.877540852153739,59.59000015258789,0.09329823243799695
6997,2014-05-15,60.20000076293945,60.95000076293945,59.56000137329102,60.709999084472656,5699200.0,-0.011169518614412621,1.8080748141783052,-0.5483851120208086,43.14868685775254,36.647926367488054,0.0759518017627201,1.7335986230411322,4.272441016243334,2.584954182610481,11.73030706239377,1.3899993896484304,-1.155226150655139,-1.2979999542236342,-4.924206997761587,2.3282070893143185,-3.111103475992614,0.5151035675453457,1.8025427966458878,63.83655343334716,18.05546647026474,1.8131035217689775,5,-0.6350002288818359,0.875,3.7524986267089844,4.0149993896484375,12.689998626708984,3,0.1099667582722057,-2.0107467780175066,60.88000106811523,4.18751639129299,60.81000137329102,-1.6464654248965405,60.70000076293945,0.1099667582722057
6998,2014-05-16,61.63999938964844,61.68999862670898,59.93000030517578,60.6500015258789,3651200.0,0.023920242665436575,2.2293655682168447,-1.9411786705362424,55.893527849112026,37.27633335825513,-1.5103334387442118,0.11023046031741046,2.656149189523177,1.1945812018552715,12.329365271472506,1.759998321533196,-1.1442089863996259,0.2619987487792983,-3.163292371561724,3.6872898691203133,-1.4506468113912092,1.9746443089498058,0.07139164791451691,97.65261495148376,45.935154916659826,1.7126455601705088,5,-2.2199993133544993,-0.5649986267089844,2.3125,2.575000762939453,10.739997863769531,4,0.09701498079407589,1.8080748141783052,60.20000076293945,-2.0107467780175066,60.88000106811523,4.18751639129299,60.81000137329102,0.09701498079407589
6999,2014-05-19,62.20000076293945,62.84000015258789,61.2599983215332,61.27000045776367,2817600.0,0.009085032103116175,-2.3263036163155824,0.939396274689615,56.102180476689206,39.21248219852663,-2.1804934169794663,-0.6484087102228813,1.9356223148507183,0.6846125170204829,12.895474503444998,1.5800018310546875,-1.37671013346435,0.9270002365112333,-2.2401677533649007,4.09416822638736,-0.6565837584268337,2.5105842314493003,-5.049999237060554,80.48781622456475,24.217939023445126,1.583583994938065,5,-2.2049999237060547,-1.125,1.7524986267089844,2.0149993896484375,10.240001678466797,0,0.08585209143228201,2.2293655682168447,61.63999938964844,1.8080748141783052,60.20000076293945,-2.0107467780175066,60.88000106811523,0.08585209143228201
7000,2014-05-20,61.709999084472656,62.45000076293945,61.41999816894531,62.11999893188477,1865300.0,-0.00787784039319106,-1.080809793351649,-0.440859906314355,50.09727846652181,41.322690658916855,-1.4914740592231936,-0.39691935459015326,2.2715690059166462,1.2213474998814533,13.572580016710505,1.0300025939941406,-1.5573755241513396,0.5754987716674833,-2.2218489011656075,3.372846444500574,-0.8231750647490585,1.9741726080840252,-4.446197586059576,65.54873510174073,6.737709072851331,1.398673836416545,5,-1.3399982452392578,-0.6349983215332031,2.2425003051757812,2.5050010681152344,11.139999389648438,1,0.184248953415443,-2.3263036163155824,62.20000076293945,2.2293655682168447,61.63999938964844,1.8080748141783052,60.20000076293945,0.184248953415443
7001,2014-05-21,62.47000122070313,62.65999984741211,61.52999877929688,61.72999954223633,1414100.0,0.012315704869645838,1.0178609745879486,-1.8048828143172015,49.40828947749578,43.7349615617816,-1.8433357318404475,-1.3788315481373417,1.3815424985817657,0.5121740829636394,14.327926731856339,1.1300010681152273,-1.657864454305276,1.4315008163452205,-1.0037858435381892,3.8667874762286303,0.2138574864035121,2.649144146286929,-5.094675749206559,88.71954056141219,31.890730459353037,1.2176433299417053,5,-1.9650020599365305,-1.395000457763679,1.4824981689453054,1.7449989318847585,9.529998779296868,2,0.16776045338167678,-1.080809793351649,61.709999084472656,-2.3263036163155824,62.20000076293945,2.2293655682168447,61.63999938964844,0.16776045338167678
7002,2014-05-22,63.1500015258789,63.459999084472656,61.90999984741211,62.290000915527344,1814700.0,0.010885229580408717,1.0945996102811544,1.1621603509513316,58.12052800995632,46.93862197959598,-2.106850535879211,-2.1759047072270548,0.5577184090048632,-0.11140955465300806,14.86821586201926,1.5499992370605469,-1.4158781524115653,2.1150011062621985,-0.30725084624135945,4.5372530587657565,0.9038751300104195,3.3261270825139775,-5.665382560760499,91.21819643644454,32.83763207515654,1.2111259762517803,5,-1.6400012969970632,-2.075000762939446,0.5999984741211009,1.0649986267089915,9.209999084472663,3,0.14980204047336332,1.0178609745879486,62.47000122070313,-1.080809793351649,61.709999084472656,-2.3263036163155824,62.20000076293945,0.14980204047336332
7003,2014-05-23,64.30000305175781,64.48000335693361,62.84000015258789,63.33000183105469,2281900.0,0.01821063338229134,1.466166836845878,1.1279075956778717,63.21628233545425,50.11441614535044,-2.81444614894059,-3.2823318779547677,-0.6941160930011918,-1.1983731576171834,14.914995591747774,1.6400032043457173,-0.9455132317707466,3.130502510070798,0.3081291978801346,5.952875822261461,1.7193158539754663,4.54168916616613,-6.576368881865243,94.40993715236807,33.277642679297955,1.4111866560953314,5,-2.2800006866454936,-3.2250022888183594,-1.0025033950805664,-0.08500289916992188,8.709999084472656,4,0.13359247169826993,1.0945996102811544,63.1500015258789,1.0178609745879486,62.47000122070313,-1.080809793351649,61.709999084472656,0.13359247169826993
7004,2014-05-27,65.25,65.48999786376953,64.61000061035156,64.63999938964844,2150600.0,0.014774446394310248,-1.6268646518936891,0.6288658172093755,79.73388485705824,55.03253863917584,-3.4097199443282094,-4.058426677460105,-1.7405527361989215,-2.0844372119066605,14.285813249327378,1.1899948120117188,-0.4081115503532402,3.8379995346069364,0.506499773633081,7.169499295580792,2.1722496541200087,5.503749415093864,-7.1209836788849685,94.10324614828019,24.518082961452876,1.6657498804869295,5,-2.7250003814697266,-3.9300003051757812,-1.8174991607666016,-0.8699989318847656,7.510002136230469,1,0.1092719885581297,1.466166836845878,64.30000305175781,1.0945996102811544,63.1500015258789,1.0178609745879486,62.47000122070313,0.1092719885581297
7005,2014-05-28,64.83999633789061,65.48000335693361,64.79000091552734,65.43000030517578,2198400.0,-0.0062835810284963545,-1.0000221143533623,-0.9672186507241897,83.13762498010206,59.87314259001579,-2.646222995708605,-3.5193398042666075,-1.4653344499578083,-1.6028151275888831,13.622629111305763,0.6900024414062642,0.10995680772150962,3.2314960479736214,-0.4232525021832316,6.8862445981304745,1.404121772895195,5.058870323052048,-6.122101493363218,83.5858162587055,8.00026313283091,1.8273742750784279,5,-2.3149967193603374,-3.519996643066392,-1.2524967193603374,0.3500041961670064,8.730003356933608,2,0.11721169853111824,-1.6268646518936891,65.25,1.466166836845878,64.30000305175781,1.0945996102811544,63.1500015258789,0.11721169853111824
7006,2014-05-29,65.44999694824219,65.81999969482422,64.93000030517578,64.93000030517578,2061000.0,0.009407782924181207,-2.4230966738559503,-0.8813443161392724,83.4207284025435,64.34781387277035,-2.8382717484191673,-4.040358969559158,-2.2170943814525117,-2.1348473611851944,13.551933486723541,0.980003356933608,0.5406413153596432,3.653496742248535,-0.38552902124486366,7.692522505741934,1.6339838605018357,5.673009623995235,-6.190333862175422,90.53701378461886,9.18915483403299,2.019512881746699,5,-2.5749969482421875,-3.964996337890625,-1.7924976348876953,-0.07999610900878906,7.230003356933594,3,0.11306343576655653,-1.0000221143533623,64.83999633789061,-1.6268646518936891,65.25,1.466166836845878,64.30000305175781,0.11306343576655653
7007,2014-05-30,64.54000091552734,65.75,64.16999816894531,65.75,2444300.0,-0.013903683348289064,1.6115752504776257,-2.3269363381604236,74.92446479973228,66.46236242283926,-1.394557743284473,-3.1376523930281266,-1.4336629432978327,-1.1347771346022029,14.068558782089555,1.5800018310546875,0.9625610251611789,2.646000671386716,-1.5641935269214002,6.856194869694825,0.5409035722326578,4.751097770540774,-4.624304168584835,57.04701423087115,-27.03572587700723,2.105097099154055,5,-1.0000019073486328,-3.0550003051757812,-0.8825016021728516,0.8299999237060547,6.599998474121094,4,0.11558721689881302,-2.4230966738559503,65.44999694824219,-1.0000221143533623,64.83999633789061,-1.6268646518936891,65.25,0.11558721689881302
7008,2014-06-02,64.63999938964844,65.04000091552734,63.68000030517578,64.54000091552734,1427700.0,0.0015494030477622989,2.022218454626372,-0.08264342957306885,72.08518918456583,68.23825227927,-1.1446233358000342,-3.156931613031361,-1.6893981405613943,-1.15677759056004,14.495403954946557,1.3600006103515625,1.337539224645134,2.5919992446899442,-1.788625051429733,6.9726235408096215,0.4016870966301127,4.782311392749783,-4.133872347917759,44.85978309696464,-37.549204279429,2.1903121480598373,6,-1.0200004577636719,-3.154998779296875,-1.207498550415039,0.7300014495849609,6.930000305175781,0,0.11943071308164988,1.6115752504776257,64.54000091552734,-2.4230966738559503,65.44999694824219,-1.0000221143533623,64.83999633789061,0.11943071308164988
7009,2014-06-03,64.08999633789061,64.45999908447266,63.4900016784668,64.19000244140625,3010200.0,-0.008508710658278629,2.0312447845886084,-1.0000762951096256,67.52133233944743,70.17425826515063,-0.33339008733658915,-2.527820750653035,-1.2612127050316104,-0.5300652147302003,14.573679380318827,1.1499977111816406,1.727927020571947,1.9094963073730327,-2.5532344361851784,6.372227050931244,-0.3218690644060729,4.140861679152138,-3.0524820308505767,25.75086567506222,-52.930664997007796,2.2313653717791047,6,-0.4149971008300639,-2.6049957275390483,-0.5374956130981303,1.2800045013427876,7.610000610351577,1,0.13917937756326992,2.022218454626372,64.63999938964844,1.6115752504776257,64.54000091552734,-2.4230966738559503,65.44999694824219,0.13917937756326992
7010,2014-06-04,64.16999816894531,64.73000335693361,63.61999893188477,64.09999847412111,2675600.0,0.0012482732973320143,-1.155350952564412,-0.6999542264263682,67.55600211864143,72.19067078083347,-0.031004688162752814,-2.3560918041495285,-1.4033620401252165,-0.5351474830892755,14.007397090147345,1.1100044250488352,1.8776779817744682,1.7529981613159151,-2.598164953365398,6.104161275997221,-0.42258339602473427,3.9285797186565716,-2.654235323126862,29.184423579105918,-46.51923391980518,2.175581557340654,6,-0.30499839782714844,-2.68499755859375,-0.8449993133544922,1.1950016021728516,8.090003967285156,2,0.13386324158323326,2.0312447845886084,64.08999633789061,2.022218454626372,64.63999938964844,1.6115752504776257,64.54000091552734,0.13386324158323326
7011,2014-06-05,65.47000122070311,65.62000274658203,63.93000030517578,64.30000305175781,2041900.0,0.02025873599583372,1.29932114015238,16.71433242507131,76.37635409216571,74.21909590107896,-0.9618547935468484,-3.2858523860705304,-2.7700633989735692,-1.7589364431377206,12.751642043758116,1.69000244140625,2.034447190713877,2.711001205444319,-1.4583133280176526,6.880315738906283,0.6263439387133332,4.795658472175305,-3.5238146899840856,87.61066428107188,9.976041019353204,2.0846572667309826,6,-1.140001296997056,-3.9850006103515483,-2.5400009155273224,-0.10500144958494673,7.409996032714858,3,0.1237207625339054,-1.155350952564412,64.16999816894531,2.0312447845886084,64.08999633789061,2.022218454626372,64.63999938964844,0.1237207625339054
7012,2014-06-06,66.91000366210939,67.31999969482422,65.69000244140625,65.98999786376953,3623500.0,0.021994843662091146,-1.1447379648545142,0.7863309727819511,76.37636311288041,75.68132709857076,-2.0254043098483407,-4.331238560277811,-4.199832066492988,-3.098728055190719,12.289576930877963,1.849998474121108,2.370158012770233,3.7595035552978686,-0.42569541948591905,7.944702530081663,1.6669040679059748,5.8521030426897624,-4.576435814979845,89.29513720467244,13.606371313832597,2.092599487391896,6,-1.5050029754638814,-4.675003051757827,-4.165004730224624,-1.5450038909912251,5.3799972534179545,4,0.08623518647830974,1.29932114015238,65.47000122070311,-1.155350952564412,64.16999816894531,2.0312447845886084,64.08999633789061,0.08623518647830974
7013,2014-06-09,66.93000030517578,67.37999725341797,66.58999633789061,66.69999694824219,1339800.0,0.0002988587949774857,-2.5110794635740916,0.25000207319196543,75.02643037901088,75.15827660100994,-1.8250238269859835,-3.9770514987480396,-4.229461376432873,-3.04564208981585,11.811876026191253,0.790000915527358,2.692973722496369,3.4125001907348604,-0.7452867051846965,7.57028708665441,1.333606742775089,5.491393638694639,-3.998060636322876,88.43194189885844,12.79873963383946,2.0788934479597763,6,-1.4950008392333984,-4.665000915527344,-4.272500991821289,-1.5650005340576172,5.4499969482421875,0,0.06290152495557488,-1.1447379648545142,66.91000366210939,1.29932114015238,65.47000122070311,-1.155350952564412,64.16999816894531,0.06290152495557488
7014,2014-06-10,66.95999908447266,67.19000244140625,66.45999908447266,66.69000244140625,1558800.0,0.0004482112529522464,1.0,1.1738813148903706,79.19909228082247,74.72066185664555,-1.7734474060793701,-3.7039227074959413,-4.280226062084324,-3.0225588569120205,12.127443038252379,0.7300033569335938,2.888777669389647,3.1294990539550795,-1.0774445548173617,7.336442662727528,1.0260272495688554,5.232970858341304,-3.405331353780639,88.82983094593372,11.428566722398045,2.1034718043862233,6,-1.5249996185302734,-4.694999694824219,-4.322500228881836,-1.5949993133544922,4.430000305175781,1,0.06884708293582653,-2.5110794635740916,66.93000030517578,-1.1447379648545142,66.91000366210939,1.29932114015238,65.47000122070311,0.06884708293582653
7015,2014-06-11,67.45999908447266,67.5,66.66000366210939,66.90000152587889,1607900.0,0.0074671446660150576,1.6249910592947128,2.074090819181154,78.57958731371112,74.18275729121972,-2.081621030394018,-3.8790585816646512,-4.823334704580439,-3.465232124777316,12.51235123848575,0.8399963378906108,2.951438554749487,3.296999168395999,-0.9557029267188994,7.549701263510904,1.1706481208385497,5.423350215953448,-3.369785220598999,98.87952607992273,21.9635613860884,2.126351047557452,6,-1.9649982452392578,-5.134998321533203,-4.822500228881836,-2.094999313354492,5.090003967285156,2,0.06285202966665104,1.0,66.95999908447266,-2.5110794635740916,66.93000030517578,-1.1447379648545142,66.91000366210939,0.06285202966665104
7016,2014-06-12,66.55999755859375,67.45999908447266,66.27999877929689,67.23000335693361,1940100.0,-0.013341262052967595,1.088501191673787,-1.1964441416893683,69.05024742241667,73.530066471518,-1.126020678875875,-2.66852428631114,-3.983914008098715,-2.50840384664653,13.02874636325714,1.180000305175767,2.7434518994936425,2.112997817993161,-1.9719013311181186,6.197896967104434,0.07054824343752841,4.155447392548794,-1.9242179129398806,48.06609340751981,-25.923710282779076,2.0424495745556364,6,-1.0649967193603516,-4.234996795654297,-4.062498092651367,-1.3349971771240234,5.400001525878906,3,0.08563709114650919,1.6249910592947128,67.45999908447266,1.0,66.95999908447266,-2.5110794635740916,66.93000030517578,0.08563709114650919
7017,2014-06-13,66.81999969482422,66.94999694824219,66.25,66.69999694824219,2981100.0,0.003906282238090197,2.6842210934206037,-0.17910702695316125,65.63272345545079,72.81312583494966,-1.149472619740692,-2.537228644312421,-4.288217805542686,-2.7011874898295787,13.37678231608348,0.6999969482421875,2.5451740379289163,2.0420000076293974,-1.6476245404079464,5.731624555666741,0.1971877336107326,3.8868122816480692,-1.7259447924749622,45.5999755859375,-24.740765500755913,1.8448122740186714,6,-1.3249988555908203,-4.119998931884766,-5.892499923706055,-2.6899986267089844,5.44000244140625,4,0.09069137363469859,1.088501191673787,66.55999755859375,1.6249910592947128,67.45999908447266,1.0,66.95999908447266,0.09069137363469859
7018,2014-06-16,67.62000274658203,67.79000091552734,66.51999664306639,66.80000305175781,4370400.0,0.011972509060334202,1.1896700275580179,6.833174391251828,64.9810326385224,72.53087031262466,-1.6565077239637844,-3.02115006945661,-5.026458832886767,-3.4433274629016637,14.343813157909585,1.2700042724609517,2.3085471504825676,2.5430028915405245,-1.0436750235325292,6.129680806613578,0.7496639340040048,4.336341849077051,-2.1409966286086615,88.9611644232627,20.732863557094007,1.7933389575365266,6,-1.9150028228759766,-4.640003204345703,-6.692502975463867,-3.490001678466797,4.4199981689453125,0,0.06906237768795953,2.6842210934206037,66.81999969482422,1.088501191673787,66.55999755859375,1.6249910592947128,67.45999908447266,0.06906237768795953
7019,2014-06-17,67.54000091552734,68.0,66.86000061035156,67.36000061035156,6654100.0,-0.0011831089589645627,1.0727290382094479,0.21951264898259196,67.81003435236283,72.55909611637148,-1.1573670984249986,-2.656791613699994,-4.847922321258984,-3.2911295698854985,15.94521860327729,1.1399993896484375,2.2290040953541066,2.1960010528564453,-1.2823136655777603,5.674315771290644,0.4568436936393425,3.935158412073548,-1.6450157339942564,73.71433803013393,7.121789311436501,1.7391573592170995,6,-1.5750007629394531,-3.760000228881836,-6.815000534057617,-3.4099998474121094,5.260002136230469,1,0.07166118259228393,1.1896700275580179,67.62000274658203,2.6842210934206037,66.81999969482422,1.088501191673787,66.55999755859375,0.07166118259228393
7020,2014-06-18,73.08000183105469,74.69000244140625,72.0999984741211,73.81999969482422,11376700.0,0.08202547883373956,1.0887100495602338,-4.111092273131861,80.49559922718129,73.01679002026209,-5.9234877671280515,-7.695876993380438,-10.195579506145961,-8.69740542888006,18.39245972381636,7.150001525878906,2.3587132058298153,7.167501831054693,2.6335453908421727,11.701458271267207,4.90052361094844,9.434480051160953,-6.764013685828218,80.92416890245225,16.643292358495984,2.266978220106258,6,-2.8899993896484375,-5.954999923706055,-12.480001449584961,-8.950000762939453,-0.45999908447265625,2,-0.02312537491875233,1.0727290382094479,67.54000091552734,1.1896700275580179,67.62000274658203,2.6842210934206037,66.81999969482422,-0.02312537491875233
7021,2014-06-19,72.94999694824219,73.56999969482422,72.23999786376953,73.16999816894531,4413400.0,-0.0017789392385764158,1.607835804149775,0.29729980514057713,85.84817854185778,74.06921395681513,-5.163902816580091,-7.104744753586587,-9.914296994025001,-8.421417847142493,20.852619207727297,1.3300018310546875,2.6048162593095583,6.5134971618652315,1.2854621141254228,11.74153220960504,3.899479637995327,9.127514685735136,-6.089996337890625,79.38382713460273,13.601827497938714,2.6140175238699044,6,-2.4799957275390625,-5.824995040893555,-12.349996566772461,-8.819995880126953,-0.25,3,-0.005483124238759962,1.0887100495602338,73.08000183105469,1.0727290382094479,67.54000091552734,1.1896700275580179,67.62000274658203,-0.005483124238759962
7022,2014-06-20,72.61000061035156,73.1500015258789,72.55000305175781,73.04000091552734,3904500.0,-0.004660676519724238,-1.1818307924926132,1.9545359966708282,83.29152150440993,74.98755741519281,-4.392221711133061,-6.345002325235782,-9.476724967895223,-7.947909188794981,22.999968276326094,0.5999984741210938,2.88050507968876,5.700500869750982,0.031283395478638454,11.369718344023319,2.8658921326148175,8.535109606887147,-4.183999633789057,74.54099932857645,5.859979765860643,2.834608737136169,6,-2.1399993896484375,-5.48499870300293,-12.042499542236328,-8.915000915527344,-0.34000396728515625,4,-0.008951955934651812,1.607835804149775,72.94999694824219,1.0887100495602338,73.08000183105469,1.0727290382094479,67.54000091552734,-0.008951955934651812
7023,2014-06-23,72.88999938964844,73.16000366210938,72.29000091552734,72.73999786376953,2354200.0,0.003856201307578022,1.521710286263973,-0.3488405102819325,87.60681141199733,75.92174842976777,-4.177159802051662,-6.269926144000138,-9.59037402841794,-8.081033353912517,24.660743864046676,0.8700027465820312,2.9826765347038844,5.550999832153323,-0.5694168786211407,11.671416542927787,2.4907914767660913,8.611208187540555,-3.2111981201171886,77.0114606535749,2.7802666385436083,3.060208355387233,6,-2.4199981689453125,-5.579998016357422,-12.569998741149902,-9.194999694824219,-1.0,0,-0.008643123318607615,-1.1818307924926132,72.61000061035156,1.607835804149775,72.94999694824219,1.0887100495602338,73.08000183105469,-0.008643123318607615
7024,2014-06-24,72.37999725341797,73.27999877929688,72.18000030517578,72.94999694824219,2948600.0,-0.00699687392647852,-1.268053075767467,-3.79995931030975,83.84167607498561,76.50642495879829,-3.1485860032219364,-5.47930098008672,-8.884603075953713,-7.440480594137654,25.944775756207093,1.0999984741210938,2.991746992892047,4.684497833251953,-1.746324721431165,11.115320387935078,1.469086555910394,7.899909110593512,-1.6989557495117253,10.810747119834334,-66.26334396503309,3.2154112773415613,6,-1.9099960327148438,-4.404996871948242,-12.13249683380127,-8.68499755859375,-3.1299972534179688,1,-0.004697379811997249,1.521710286263973,72.88999938964844,-1.1818307924926132,72.61000061035156,1.607835804149775,72.94999694824219,-0.004697379811997249
7025,2014-06-25,72.44000244140625,72.76000213623047,72.12000274658203,72.2699966430664,2218800.0,0.0008290299843227711,-1.7234387935652484,-0.29825594624620205,82.0017991054915,77.94548625691772,-2.7132121693522038,-5.207742909570584,-8.772797583380296,-7.365067413699435,27.279304706389972,0.6399993896484375,3.0570246124917304,4.36450271606445,-2.2513781839271303,10.98038361605603,1.056562266068667,7.6724431660602335,-0.9571687500000081,22.068990918370567,-51.455147397353294,3.307940449995789,6,-1.970001220703125,-4.385002136230469,-11.905001640319824,-8.745002746582031,-3.5,2,0.004969638296778767,-1.268053075767467,72.37999725341797,1.521710286263973,72.88999938964844,-1.1818307924926132,72.61000061035156,0.004969638296778767
7026,2014-06-26,72.8499984741211,72.9000015258789,72.18000030517578,72.44000244140625,2075300.0,0.005659801475662141,1.8235223719837839,2.4116591123277833,80.12165237381524,79.5553672478471,-2.3882958202968325,-5.307017661535809,-9.025887724311687,-7.61832233780585,28.537659707466034,0.720001220703125,3.124208383376839,4.404498672485346,-2.4176248236585565,11.226622168629248,0.9934369244134018,7.81556042055729,-0.7299957275390625,62.93088139539472,-8.24314341699909,3.41106174807195,6,-2.2449989318847656,-4.739997863769531,-12.127497673034668,-9.154998779296875,-4.080001831054702,3,-0.0031571136905481634,-1.7234387935652484,72.44000244140625,-1.268053075767467,72.37999725341797,1.521710286263973,72.88999938964844,-0.0031571136905481634
7027,2014-06-27,72.0,72.7699966430664,71.76000213623047,72.62000274658203,7315500.0,-0.011667789868561762,1.1956628104656466,-1.5122164535998064,73.7137274017761,80.5256666659864,-0.8115893659993674,-4.078590473535044,-8.055606631812381,-6.640960657517169,30.26821517944501,1.089996337890625,3.1754913087449665,3.181500244140622,-3.5567718056045834,9.919772293885828,-0.18763578073198062,6.550636269013225,2.69000244140625,15.789368013692787,-51.003941221427475,3.3691360248726028,6,-1.2249984741210938,-3.6999988555908203,-11.210000038146973,-8.305000305175781,-3.029998779296889,4,0.009722179836697098,1.8235223719837839,72.8499984741211,-1.7234387935652484,72.44000244140625,-1.268053075767467,72.37999725341797,0.009722179836697098
7028,2014-06-30,72.36000061035156,72.73999786376953,71.95999908447266,72.43000030517578,2771300.0,0.005000008477105133,1.2608830261281085,0.1129022334338276,74.50088790271494,81.26909483824775,-0.47887116996376733,-4.037582423941075,-8.320899339313229,-6.890649590163733,32.429521536333326,0.779998779296875,3.4335083023318447,3.155500793457037,-3.4582474960787266,9.769249082992808,-0.15137335131085194,6.462374938224926,2.2714018249511696,39.473671001711594,-23.518767951174908,3.306874144767884,6,0.8650016784667969,-3.594999313354492,-11.067500114440918,-8.665000915527344,-4.1299972534179545,0,-0.0012438359110832353,1.1956628104656466,72.0,1.8235223719837839,72.8499984741211,-1.7234387935652484,72.44000244140625,-0.0012438359110832353
7029,2014-07-01,73.01000213623047,73.98999786376953,71.80000305175781,72.08999633789062,4718400.0,0.008982884472031438,-1.92000793461067,-13.14299727520436,74.84331414489412,80.64106316243804,-0.30324408378990597,-4.200412834748278,-8.87506914438012,-7.430868638237058,34.97683684905972,2.1899948120117188,3.787799681776022,3.359502029418948,-3.000211510487958,9.719215569325854,0.17964525946550225,6.539358799372394,1.5639722930908135,56.05391905299532,-2.299942670069804,3.179856769953452,7,-0.13500213623046875,-3.9200000762939453,-11.462500572204583,-9.31500244140625,-5.180000305175781,1,-0.015340401504059686,1.2608830261281085,72.36000061035156,1.1956628104656466,72.0,1.8235223719837839,72.8499984741211,-0.015340401504059686
7030,2014-07-02,72.76000213623047,73.23999786376953,72.5999984741211,72.6500015258789,2682100.0,-0.0034241883671434215,-5.095037419167332,0.11956512725252308,79.4676690267964,79.93211766076456,-0.11556221069110961,-3.4507991673412164,-8.535969438560699,-7.096014788488901,37.50485504868855,0.6399993896484375,4.131913559959884,2.680001831054682,-3.2682307316139827,8.628234393723346,-0.29411445027965044,5.654118112389014,1.757692847228995,44.84313524239625,-14.200189064278014,2.974116281334336,7,0.11499786376953125,-3.6700000762939453,-10.837502479553223,-9.06500244140625,-4.370002746582031,2,-0.04824081958736892,-1.92000793461067,73.01000213623047,1.2608830261281085,72.36000061035156,1.1956628104656466,72.0,-0.04824081958736892
7031,2014-07-03,73.56999969482422,73.70999908447266,72.68000030517578,72.94999694824219,1396100.0,0.011132456498244236,1.2888822955961514,5.636357331113885,80.4877847064856,79.6205913498841,-0.925712051392992,-3.818634378955309,-9.242716465219488,-7.829957345308685,39.722438386332534,1.029998779296875,4.5296671848198855,3.0849994659423885,-2.640465182817195,8.810464114701972,0.22226714156259675,5.94773179032218,0.8925414316906597,81.16596530842656,19.578529940722206,2.862732324379789,7,-0.6949996948242188,-4.479997634887695,-11.647500038146973,-9.875,-4.599998474121108,3,-0.0629332237681618,-5.095037419167332,72.76000213623047,-1.92000793461067,73.01000213623047,1.2608830261281085,72.36000061035156,-0.0629332237681618
7032,2014-07-07,72.68000030517578,73.41999816894531,72.58000183105469,73.06999969482422,1768300.0,-0.012097314032081585,-1.8474628872911603,-0.6290284870485449,72.67023251871115,77.9609714728523,-0.027646293441648595,-2.6079059891147125,-8.219961303345812,-6.871339928759454,41.20096870643962,0.9899978637695312,4.204224768008515,1.9065002441406307,-3.6391433316169923,7.452143819898254,-0.8663215437381808,4.679322032019442,1.728490041533405,40.182618177510996,-17.201049774995937,2.7728217878788115,7,0.19499969482421875,-3.589998245239258,-10.5,-8.985000610351562,-3.8899993896484375,0,-0.053797518515295684,1.2888822955961514,73.56999969482422,-5.095037419167332,72.76000213623047,-1.92000793461067,73.01000213623047,-0.053797518515295684
7033,2014-07-08,71.13999938964844,72.87000274658203,70.87000274658203,72.58999633789062,2789000.0,-0.021188785209975802,-1.0100601153232731,3.717946711530185,64.26306533529126,75.78557027955291,1.383501615947182,-0.7761230606296863,-6.510459351695886,-5.289660927534328,42.147231801089234,2.0,3.7841223361961056,0.15599937438965128,-5.086697791029422,5.398696539808725,-2.4653492083198785,2.777347957099181,3.2155211928511704,8.653752102977425,-44.73654611686777,2.6213485827095337,7,1.2900009155273438,-2.049997329711914,-8.6274995803833,-7.444999694824219,-1.3499984741210938,1,-0.03050320758452363,-1.8474628872911603,72.68000030517578,1.2888822955961514,73.56999969482422,-5.095037419167332,72.76000213623047,-0.03050320758452363
7034,2014-07-09,71.56999969482422,71.97000122070312,71.11000061035156,71.11000061035156,1749500.0,0.006044423796246923,-2.739140530409832,-0.3172414155976722,39.94672632018457,71.11278441451881,0.9236519557252763,-0.8886047281089162,-6.723459380439209,-5.705397198993751,43.25003649762355,0.8600006103515625,3.406941264915673,0.35549964904785725,-4.535869899807977,5.246869197903692,-2.09018512538006,2.8011844234757746,2.6461001742386827,24.64781165042284,-24.216187551442626,2.445684774427918,7,0.8600006103515625,-2.4799976348876953,-9.017499923706055,-8.454998016357422,-1.5199966430664062,2,-0.04666754718642474,-1.0100601153232731,71.13999938964844,-1.8474628872911603,72.68000030517578,1.2888822955961514,73.56999969482422,-0.04666754718642474
7035,2014-07-10,71.69999694824219,72.08000183105469,70.30999755859375,70.45999908447266,1853200.0,0.0018163651526097446,-1.2987054807754235,2.6956528950292737,41.67775689541322,66.84124047247415,0.75728227314832,-0.7216652205726319,-6.646912988013668,-5.840986899968314,44.015625389559744,1.7700042724609375,2.940000789771119,0.27349700927734943,-4.289204336962186,4.836198355516885,-2.007853663842411,2.55484768239711,2.3822590359214786,40.88231664217034,-3.9508899721634307,2.281350673119765,7,0.4500007629394531,-2.5449962615966797,-9.119997024536133,-8.58499526977539,-1.6299972534179688,3,-0.05397482959422051,-2.739140530409832,71.56999969482422,-1.0100601153232731,71.13999938964844,-1.8474628872911603,72.68000030517578,-0.05397482959422051
7036,2014-07-11,72.26000213623047,72.44000244140625,71.05000305175781,71.7300033569336,1930600.0,0.007810393470344623,2.1235962761671265,0.4274191067440272,47.73610399659688,63.95483787189868,0.11709910455593331,-0.8777477848399542,-7.014754277503172,-6.408494512834608,45.20976303644994,1.3899993896484375,2.5416093026127697,0.5485019683837891,-3.4058170525448332,4.502820989312411,-1.428657542080515,2.525661478848093,1.5959183423990027,62.701099515742065,20.73239233021703,1.9771595104643078,7,-0.11000442504882812,-2.950000762939453,-9.585001945495605,-9.15500259399414,-1.2000045776367188,4,-0.053556637588883294,-1.2987054807754235,71.69999694824219,-2.739140530409832,71.56999969482422,-1.0100601153232731,71.13999938964844,-0.053556637588883294
7037,2014-07-14,72.87999725341797,73.26000213623047,72.45999908447266,72.55000305175781,1862500.0,0.008580059491537728,-2.137253728663964,0.6226320032245063,49.9380288933785,61.22563131530573,-0.4078286555244972,-1.0756122993333435,-7.4604332736339245,-7.021764897411771,46.631365025206684,1.0,2.2163979341144113,0.8654972076415959,-2.3749207286087,4.105915143891892,-0.7547117604835449,2.4857061757667367,0.7631678500093528,87.11849853748613,47.53426354711668,1.6202089681251446,7,-0.7299995422363281,-2.6899948120117188,-9.97249698638916,-10.564994812011719,-0.8299942016601562,0,-0.053649782931783574,2.1235962761671265,72.26000213623047,-1.2987054807754235,71.69999694824219,-2.739140530409832,71.56999969482422,-0.053649782931783574
7038,2014-07-15,72.29000091552734,73.11000061035156,71.87000274658203,72.80000305175781,2752700.0,-0.008095449507758534,1.1946918189736075,-1.5454881742306892,49.447874814179634,58.40391583411524,0.19131257169924254,-0.12417951304180974,-6.66617758350084,-6.436230346603679,47.508384727218726,1.2399978637695312,1.8959333312912179,0.04200096130371378,-2.4522161389072608,2.5362180615146883,-1.2051075888017806,1.2891095114092082,1.1531741352099658,67.1186537113714,22.907697882330268,1.2471085501054895,7,-0.2800025939941406,-1.8199996948242188,-8.470000267028809,-10.055000305175781,-1.2700042724609375,1,-0.04841610119897266,-2.137253728663964,72.87999725341797,2.1235962761671265,72.26000213623047,-1.2987054807754235,71.69999694824219,-0.04841610119897266
7039,2014-07-16,72.37999725341797,72.87000274658203,72.19000244140625,72.55000305175781,1512600.0,0.0012449348008141126,-1.472748963087295,0.3333433063563062,49.633219451820466,55.08897699245125,0.0028519031754399293,0.176041950514346,-6.542788779401519,-6.52605895142878,48.32698750597706,0.6800003051757812,1.6842759687776692,-0.11000251770019531,-1.2553551492431723,1.0353501138427816,-0.6826788334716838,0.46267379807129316,0.8800048828125,70.16937229577177,22.200989968972664,0.5726763157714867,7,-0.3699989318847656,-1.9099960327148438,-8.529997825622559,-10.114997863769531,-0.649993896484375,2,-0.03578331633286047,1.1946918189736075,72.29000091552734,-2.137253728663964,72.87999725341797,2.1235962761671265,72.26000213623047,-0.03578331633286047
7040,2014-07-17,71.38999938964844,72.47000122070312,71.30999755859375,72.11000061035156,2032400.0,-0.013677782555079898,-1.6363573311138855,4.235156846026118,41.666659408860376,50.775518626048445,0.8695169727994312,1.088758559848344,-5.282034253738232,-5.55043029972164,46.74933515979315,1.160003662109375,1.3917231387108302,-1.015500259399417,-2.2251368369385887,0.19413631813975485,-1.6203185481689957,-0.41068197062983813,1.720001220703125,15.384456051562301,-29.423446034969196,0.6048182887695834,7,0.47499847412109375,-0.9199981689453125,-7.539999961853027,-9.125,0.6500015258789062,3,-0.018770084736615456,-1.472748963087295,72.37999725341797,1.1946918189736075,72.29000091552734,-2.137253728663964,72.87999725341797,-0.018770084736615456
7041,2014-07-18,72.55000305175781,72.58000183105469,71.3499984741211,71.9000015258789,2856900.0,0.016248825774294318,2.464802656322197,-0.9027783664646294,53.031993014934116,48.593492014517665,-0.5033182168119481,-0.10830075576109266,-6.126106856831058,-6.706068742948048,45.10908078781405,1.2300033569335938,1.0535033206450493,0.1645030975341797,-1.0201978200752393,1.3492040151435987,-0.4278473612705369,0.7568535563388963,0.3919973754882875,63.589876012848656,14.487091298782993,0.5923504588047114,7,-0.7650032043457031,-2.0800018310546875,-8.640002250671387,-10.22500228881836,-0.7300033569335938,4,-0.034183366679727656,-1.6363573311138855,71.38999938964844,-1.472748963087295,72.37999725341797,1.1946918189736075,72.29000091552734,-0.034183366679727656
7042,2014-07-21,71.95999908447266,72.6500015258789,71.69999694824219,72.5,1906100.0,-0.008132376877561853,1.26190497815642,-0.8307686890383464,47.849453103401316,46.76975732208545,-0.02926445146344747,0.45377519718076087,-5.235021003222585,-6.112052287263026,43.39512364653727,0.9500045776367188,0.6609330155292525,-0.3930007934570341,-1.5873936232423063,0.8013920363282381,-0.9901972083496702,0.204195621435602,0.8240811706542956,36.11113465858517,-13.622681445494266,0.5971964148926384,7,-0.17499923706054688,-1.4899978637695312,-8.04999828338623,-9.634998321533203,-0.43000030517578125,0,-0.012506969668279355,2.464802656322197,72.55000305175781,-1.6363573311138855,71.38999938964844,-1.472748963087295,72.37999725341797,-0.012506969668279355
7043,2014-07-22,72.26000213623047,72.83000183105469,71.91000366210938,72.12999725341797,1769500.0,0.004169025230331691,-2.228108686922768,-0.24074937481456365,45.810054437240325,47.42123822398053,-0.17174878411407235,0.10978298277771614,-5.240689736363578,-6.439788599888757,41.8455220533382,0.9199981689453125,0.1560878949483424,-0.061497879028323155,-1.2291913210134169,1.1061955629567706,-0.6453446000208771,0.5223488419642308,-1.9500045776367188,60.89752681283104,11.468975376556394,0.5838467209925475,7,-0.4750022888183594,-1.6550025939941406,-8.162501335144043,-9.935001373291016,-0.7099990844726562,1,-0.002906159400282715,1.26190497815642,71.95999908447266,2.464802656322197,72.55000305175781,-1.6363573311138855,71.38999938964844,-0.002906159400282715
7044,2014-07-23,72.04000091552734,72.55000305175781,71.4800033569336,72.33999633789062,1873800.0,-0.0030445781095932434,1.972184841003253,-2.3075704225352114,45.96411788956535,47.897500556664106,0.13626280390221268,0.31938136725480604,-4.758626206503692,-6.228483853490957,40.04118198967467,1.0699996948242188,-0.20727314129405272,-0.2644992828369084,-1.438489583115114,0.9094910174412973,-0.8514944329760112,0.3224958673021945,-1.6796032714843818,48.0264016463384,-1.900292532299936,0.586995150139104,7,0.11500167846679688,-1.2649993896484375,-7.697501182556152,-9.569999694824219,-0.6699981689453125,2,-0.01415885979314424,-2.228108686922768,72.26000213623047,1.26190497815642,71.95999908447266,2.464802656322197,72.55000305175781,-0.01415885979314424
7045,2014-07-24,72.80000305175781,72.9000015258789,72.19999694824219,72.30000305175781,2414100.0,0.010549724133424698,1.0000217983651225,-1.666692098369828,45.65954676077684,47.66677197490633,-0.5043298918216692,-0.43454702447894533,-5.245877776233954,-6.980556726089787,38.27578613101904,0.8600006103515625,-0.35508079030974216,0.47750282287597656,-0.7161104458283774,1.6711160915803305,-0.1193038114762004,1.0743094572281535,-2.3902133239746206,93.54849824278162,45.60815526387674,0.5968066343521782,7,-0.5150032043457031,-0.3000030517578125,-7.927502632141113,-10.22500228881836,-0.9000015258789062,3,-0.01469779738969923,1.972184841003253,72.04000091552734,-2.228108686922768,72.26000213623047,1.26190497815642,71.95999908447266,-0.01469779738969923
7046,2014-07-25,72.62000274658203,73.1500015258789,72.2300033569336,72.54000091552734,1996700.0,-0.002472531560854585,-1.6285776566757493,0.160003662109375,49.63236806576236,47.63280966072675,-0.29937578233119666,-0.2873958277726416,-4.791851642639429,-6.805409006770404,36.43370587842561,0.9199981689453125,-0.2168726017634981,0.3090023040771541,-0.8675218777846823,1.4855264859389905,-0.2792597868537712,0.8972643950080794,-2.1106045468750096,68.26351135273426,18.542875729845022,0.5882620909309199,7,-0.3900032043457031,-0.4700050354003906,-3.96250057220459,-6.700000762939453,-0.5200042724609375,4,-0.007986805413360942,1.0000217983651225,72.80000305175781,1.972184841003253,72.04000091552734,-2.228108686922768,72.26000213623047,-0.007986805413360942
7047,2014-07-28,72.69999694824219,73.0199966430664,71.83999633789062,72.38999938964844,1721800.0,0.0011015450101166113,1.4842191490386931,3.8748807934388707,61.641778127996254,48.987687806706376,-0.45548754887001053,-0.3291340204059594,-4.569318861114908,-6.894630089661376,34.759794619927746,1.1800003051757812,-0.09216564295225282,0.353996658325201,-0.825217235469438,1.53321055211984,-0.23561028857211852,0.9436036052225205,-2.0321625489648483,73.05358856046415,17.388995207440857,0.589606946897316,7,-0.4699974060058594,-0.5499992370605469,-3.9024953842163086,-6.779994964599609,-0.26999664306640625,0,-0.012104501930646161,-1.6285776566757493,72.62000274658203,1.0000217983651225,72.80000305175781,1.972184841003253,72.04000091552734,-0.012104501930646161
7048,2014-07-29,72.2699966430664,73.25,72.23999786376953,72.69999694824219,1916100.0,-0.005914722465283129,-3.1224756714674973,-1.387108682811577,55.223860202099345,49.60887011229292,-0.031987040909271514,0.09884554786646049,-3.881973324941839,-6.476770059008217,33.05305427501963,1.0100021362304688,-0.06982956319066602,-0.07150344848632528,-1.2511792464488423,1.1081723494761917,-0.6613413474675838,0.5183344504949332,-1.4532322161929727,44.63247369578055,-14.337736262151921,0.5898378989812595,7,0.01000213623046875,-0.11999893188476562,-3.4724950790405273,-6.349994659423828,0.19000244140625,1,-0.010239351018989207,1.4842191490386931,72.69999694824219,-1.6285776566757493,72.62000274658203,1.0000217983651225,72.80000305175781,-0.010239351018989207
7049,2014-07-30,71.88999938964844,72.69999694824219,71.47000122070312,72.5,2667600.0,-0.005258022292359166,1.4356483509842728,1.4186050637852416,51.36692463911302,50.68667736009876,0.3030650392214653,0.41174307154491885,-3.261793820714928,-6.104859112215507,30.598558056241743,1.2299957275390625,-0.12719040327989717,-0.395500564575201,-1.5475699874543665,0.7565688583039645,-0.9715352760147908,0.18053414686438884,-0.8785761169248758,23.595418931198246,-36.10697696539137,0.5760347114395861,7,0.4099998474121094,0.2599983215332031,-2.999998092651367,-5.969997406005859,1.2399978637695312,2,-0.004729396867119484,-3.1224756714674973,72.2699966430664,1.4842191490386931,72.69999694824219,-1.6285776566757493,72.62000274658203,-0.004729396867119484
7050,2014-07-31,69.25,71.54000091552734,69.01000213623047,71.30999755859375,3822100.0,-0.03672276272168917,1.007932134834182,3.377041799034445,33.333305170166085,48.49793426623565,2.914022888052912,2.925279708495168,-0.39154053065891503,-3.4807154274672882,28.174708460790086,2.8799972534179688,-0.20812451052761105,-2.859999847412112,-4.617845759372415,-1.1021539354518097,-3.7389228033922564,-1.981076891431968,4.0,5.6603298275288125,-51.44599737104735,0.8789229559801498,7,1.8800010681152344,2.25,-0.02749919891357422,-3.329998016357422,4.1399993896484375,3,0.030613758073386732,1.4356483509842728,71.88999938964844,-3.1224756714674973,72.2699966430664,1.4842191490386931,72.69999694824219,0.030613758073386732
7051,2014-08-01,68.94000244140625,69.55000305175781,68.51999664306639,69.01000213623047,2109000.0,-0.004476499041064952,-1.2637222599494897,0.033980474652602885,27.40827002476931,46.22669170194321,2.970466230676408,3.025756606987059,0.12535517735869917,-3.179435894802765,25.578404018076156,1.0300064086914205,-0.31770944549148794,-2.938497543334961,-5.067151477273285,-0.809843609396637,-4.002824510304123,-1.874170576365799,4.2251976013183565,8.879608884931988,-42.59500729626118,1.0643269669691626,8,1.9449958801269531,2.3149948120117188,0.3224983215332031,-3.020000457763672,3.4799957275390625,4,0.04293587147735356,1.007932134834182,69.25,1.4356483509842728,71.88999938964844,-3.1224756714674973,72.2699966430664,0.04293587147735356
7052,2014-08-04,68.76999664306639,69.23999786376953,68.34999847412111,68.94999694824219,3037300.0,-0.002465996407301385,1.342097073733838,2.571444141689576,28.795162781804862,44.3361481846726,2.950679003131725,3.043876556368488,0.48262763835073486,-3.02864576420977,22.985275796388688,0.8899993896484233,-0.2789304154937895,-2.913003158569353,-5.416854078521936,-0.40915223861676964,-4.164928618545645,-1.6610776985930613,4.20939526367188,8.571388533801546,-39.23381892773427,1.2519254599762915,8,2.030002593994155,2.4000015258789205,0.5875034332275533,-2.849994659423814,3.5600051879882955,0,0.04842230614519649,-1.2637222599494897,68.94000244140625,1.007932134834182,69.25,1.4356483509842728,71.88999938964844,0.04842230614519649
7053,2014-08-05,68.97000122070311,69.55000305175781,68.29000091552734,68.30000305175781,3456700.0,0.0029083115806272097,-2.652167182662539,-3.722205738990006,29.726566858716637,42.53197584791164,2.497553957684545,2.817416030407543,0.4390011684912025,-3.2312503364566822,21.83453657399826,1.2600021362304688,-0.45755588358291277,-2.604498672485363,-5.380679200494583,0.1716818555238575,-3.9925889364899803,-1.2164084084807456,3.731627080078127,15.419521925446066,-28.335809449742452,1.388090264004613,8,1.799999237060561,2.1699981689453267,0.5675001144409322,-3.0499992370605327,3.4499969482422017,1,0.05016672499976793,1.342097073733838,68.76999664306639,-1.2637222599494897,68.94000244140625,1.007932134834182,69.25,0.05016672499976793
7054,2014-08-06,68.23000335693361,69.06999969482422,68.22000122070311,68.73000335693361,2455700.0,-0.010729271432104559,-2.2691980398482845,-0.7462706962126374,30.63730600468054,40.86283798612316,2.9505502189253434,3.47239127959908,1.2993765513712816,-2.4999383105388944,20.63758463298962,0.849998474121108,-0.5684884246362429,-3.1774967193603345,-6.331006212702434,-0.02398722601823522,-4.754251466031377,-1.600741972689292,4.118694753027313,0.30126919126198,-45.099498097136845,1.5767547466710465,8,2.5049972534179545,2.87499618530272,2.764998435974107,-2.31000137329103,2.749999999999986,2,0.06199612369078378,-2.652167182662539,68.97000122070311,1.342097073733838,68.76999664306639,-1.2637222599494897,68.94000244140625,0.06199612369078378
7055,2014-08-07,67.83000183105469,68.87999725341797,67.56999969482422,68.69000244140625,2292500.0,-0.005862545891818005,1.1129159283323489,1.720001220703125,18.10813931669577,37.36014590289354,2.8736080750383337,3.760394212108366,1.830807133065548,-2.1266845297412544,20.22948730147646,1.30999755859375,-0.7080186524681125,-3.383998489379877,-6.914349635060276,0.14635265630052174,-5.1491740622200695,-1.6188229165396848,4.1058265899804525,13.131398758491542,-28.7305979494324,1.7651755728401968,8,2.579998016357422,2.80999755859375,3.152499198913574,-1.9099998474121094,2.4399948120117045,3,0.07813644816882159,-2.2691980398482845,68.23000335693361,-2.652167182662539,68.97000122070311,1.342097073733838,68.76999664306639,0.07813644816882159
7056,2014-08-08,68.38999938964844,68.63999938964844,67.73999786376953,68.08000183105469,1573200.0,0.0082558977366467,1.2222326878155376,-0.36046202161068824,25.780201055692487,33.37552622819311,1.8444471332604735,3.052081919722056,1.3917904817176634,-2.7160335010118786,19.61904571532366,0.9000015258789062,-0.8393112416578674,-2.6305007934570312,-6.339183824047154,1.0781822371330918,-4.484842308752093,-0.7761592781619697,3.0219295842413914,41.414055786963004,-1.126832298012154,1.8543415152950582,8,2.020000457763672,2.25,2.592501640319824,-2.4699974060058594,2.3400039672851562,4,0.07311010446882382,1.1129159283323489,67.83000183105469,-2.2691980398482845,68.23000335693361,-2.652167182662539,68.97000122070311,0.07311010446882382
7057,2014-08-11,68.97000122070311,69.18000030517578,68.27999877929689,68.5,2196900.0,0.00848079889210318,1.02247672604451,1.5161449104153903,28.49673033137482,30.405845131445947,0.7595816260955957,2.28108618142889,0.9713399743931888,-3.3081012911119814,18.400434079100442,0.900001525878892,-1.0334176009067448,-1.85499916076661,-5.563182993236566,1.853184671703346,-3.709091077001588,-0.0009072445316320454,1.9808962396988505,70.70702789348078,29.22869790311853,1.8540919162349754,8,1.1649971008300923,1.5249977111816548,2.012499809265151,-3.0499992370605327,-1.6699981689452983,0,0.05002170345339363,1.2222326878155376,68.38999938964844,1.1129159283323489,67.83000183105469,-2.2691980398482845,68.23000335693361,0.05002170345339363
7058,2014-08-12,68.79000091552734,68.98999786376953,68.19999694824219,68.61000061035156,1919200.0,-0.002609834739595973,1.7241683219110508,0.3829783780274124,28.646519452448047,27.881355666260948,0.44033825904539015,2.303534278092755,1.308865843771855,-3.155067891621229,17.65574967414177,0.7900009155273438,-1.2909235792291156,-1.85999946594238,-5.6072223282683495,1.8872233963835896,-3.7336108971053648,0.013611965220604816,1.7551888130052902,75.7764446087212,33.675366226142565,1.8736114311629828,8,0.7649993896484375,1.625,2.192500114440918,-2.8699989318847656,-0.8799972534179545,1,0.05146098078810013,1.02247672604451,68.97000122070311,1.2222326878155376,68.38999938964844,1.1129159283323489,67.83000183105469,0.05146098078810013
7059,2014-08-13,69.79000091552734,69.97000122070311,68.36000061035156,69.12000274658203,1881800.0,0.014536996463017537,2.1262184824153945,3.7222057389903784,30.828008144501666,27.602989330076014,-0.9933326157626254,1.158970432775078,0.4989902862216411,-4.154937993031723,16.555608709431336,1.6100006103515483,-1.6632421440361043,-0.7304996490478572,-4.404283929385457,2.9432846312897425,-2.567391789216657,1.1063924911209426,0.3981660089602741,92.49999205271962,54.55591059447949,1.8368921401687983,8,-1.0200004577636719,0.625,0.9700002670288086,-3.8699989318847656,-2.8499984741210938,2,0.03768444216817346,1.7241683219110508,68.79000091552734,1.02247672604451,68.97000122070311,1.2222326878155376,68.38999938964844,0.03768444216817346
7060,2014-08-14,70.05000305175781,70.06999969482422,69.58999633789061,69.88999938964844,1318700.0,0.0037254926611216543,3.800106813153419,0.23881208863786468,33.79571503202318,28.31270544199311,-1.2604724871745958,0.8363099101501064,0.43347470140521693,-4.382959405241877,16.124873432645682,0.48000335693360796,-1.976785179558263,-0.40349769592285156,-4.059346424543605,3.252351032697902,-2.2314220602332284,1.4244266683875253,-2.4800033569335938,99.14177565013523,62.34645622295731,1.8279243643103738,8,-1.2300033569335938,0.36499786376953125,0.7099981307983398,-4.130001068115234,-2.850006103515625,3,0.01327623504154074,2.1262184824153945,69.79000091552734,1.7241683219110508,68.79000091552734,1.02247672604451,68.97000122070311,0.01327623504154074
7061,2014-08-15,70.06999969482422,70.91000366210938,69.58000183105469,70.87999725341797,4311600.0,0.00028546241534965766,2.0574390094182435,-5.062368872782758,33.291001680017246,28.81224309735004,-1.232983797089318,0.6545504564689679,0.5702974680610424,-4.379635640056378,15.653513680192521,1.3300018310546875,-2.2594723880946503,-0.2595008850097713,-3.7817332054258372,3.2627314354062946,-2.0206170452178043,1.5016152751982617,-2.450000000000003,69.00362043433951,35.274775933718395,1.7611161602080345,8,-0.8299980163574219,0.345001220703125,0.5824995040893555,-4.149997711181641,-2.279998779296875,4,0.00285424502801801,3.800106813153419,70.05000305175781,2.1262184824153945,69.79000091552734,1.7241683219110508,68.79000091552734,0.00285424502801801
7062,2014-08-18,71.05999755859375,71.0999984741211,70.38999938964844,70.44000244140625,1707300.0,0.014128697988886385,1.0285776566757494,-0.7654283776655866,42.82325598654039,30.26743077821935,-2.0830378095856616,-0.4282889979250797,-0.29456653288718826,-5.309822362188328,15.166238437708524,1.029998779296875,-2.132817269025452,0.7754970550537053,-2.6814158601349476,4.232409970242358,-0.9529594025406283,2.503953512648039,-3.3083977050781215,98.62065881102527,63.53346135384368,1.7284564575943286,8,-1.7249984741210938,-0.6449966430664062,-0.3299980163574219,-5.139995574951172,-2.029998779296861,0,-0.004643881410044459,2.0574390094182435,70.06999969482422,3.800106813153419,70.05000305175781,2.1262184824153945,69.79000091552734,-0.004643881410044459
7063,2014-08-19,72.05000305175781,72.08000183105469,71.05999755859375,71.08999633789062,1997800.0,0.013931966326732992,1.0,1.5484101201023823,50.88497517073286,32.5171717966696,-2.8945971863458198,-1.512373954568659,-1.1459988739272546,-6.2437119253856395,14.792189210064183,1.0200042724609375,-1.8888281433576992,1.7760025024414006,-1.6568376706489119,5.208842675531713,0.059582415896244356,3.4924225889865568,-4.097499281005852,99.19358146631993,60.06463078334849,1.7164200865451593,8,-2.2250022888183594,-1.6400032043457031,-0.8800029754638672,-6.130001068115234,-4.340003967285156,1,-0.06592643717985402,1.0285776566757494,71.05999755859375,2.0574390094182435,70.06999969482422,3.800106813153419,70.05000305175781,-0.06592643717985402
7064,2014-08-20,71.0199966430664,72.0,70.75,71.77999877929688,3395300.0,-0.014295716378408652,1.0833253860776797,-0.7916633553206708,61.911123387485205,37.38417002675732,-1.5949352107299575,-0.5931109072581648,0.012501902358252437,-5.168597801430678,14.698006356183718,1.3000030517578125,-1.6660338640966188,0.7969963073730497,-2.554722585470458,4.148715200216557,-0.8788631390487041,2.4728557537948035,-2.7372930274902245,57.59979248046875,13.649158736130104,1.675859446421755,8,-1.1099967956542969,-0.6099967956542969,0.2200031280517578,-5.099994659423828,-2.6599960327148438,2,-0.04379038479243069,1.0,72.05000305175781,1.0285776566757494,71.05999755859375,2.0574390094182435,70.06999969482422,-0.04379038479243069
7065,2014-08-21,71.7300033569336,71.9000015258789,70.83000183105469,71.06999969482422,1886900.0,0.009997278899287476,1.1399993896484375,-0.8684234302062942,67.8160415552224,42.05481897114953,-1.8925730283656605,-1.4623657047086738,-0.5742297889102304,-5.842641960842656,14.362873929634537,1.0699996948242188,-1.4310395977025934,1.5605030059814453,-1.6491686591134567,4.770174671076347,-0.04433282656600568,3.1653388385288963,-3.1435158841191253,86.00006103515625,36.059416907210945,1.6048358325474539,8,-1.5900039672851562,-1.3200035095214844,-0.4900035858154297,-5.810001373291016,-2.510002136230483,3,-0.06677820565115489,1.0833253860776797,71.0199966430664,1.0,72.05000305175781,1.0285776566757494,71.05999755859375,-0.06677820565115489
7066,2014-08-22,72.04000091552734,72.29000091552734,71.55000305175781,71.88999938964844,1443900.0,0.004321727925358898,1.2769111588436213,0.22727377814768576,70.51441349509807,46.723450433785445,-1.8219687511676739,-1.9162928085565625,-0.7257942840909379,-6.117543042584813,13.94546245746302,0.7399978637695312,-1.1261019997293573,1.8995006561279268,-1.2263323933932497,5.025333705649103,0.33658413136734566,3.462417180888508,-3.17403229405366,86.84211583017785,30.360344411154358,1.5629165247605865,8,-1.7950019836425781,-1.6300010681152344,-0.8725013732910156,-6.119998931884766,-2.8499984741210938,4,-0.06718495149605075,1.1399993896484375,71.7300033569336,1.0833253860776797,71.0199966430664,1.0,72.05000305175781,-0.06718495149605075
7067,2014-08-25,71.81999969482422,72.56999969482422,71.62999725341797,72.44000244140625,1709000.0,-0.0030538758732262528,1.1363758528909427,-4.133309597680688,67.83475465187024,51.07769878927681,-1.2909363804845384,-1.8610142349742063,-0.35503181517523785,-5.856183166833915,13.962886893294241,0.94000244140625,-0.6676568112692536,1.7234992980957031,-1.272723885887018,4.719722482078424,0.22538770610434256,3.2216108900870637,-2.611627843945172,58.7912018813587,-2.7655052816036516,1.498111591991357,8,-1.3549995422363281,-1.4099998474121094,-0.6924991607666016,-5.899997711181641,-4.279998779296875,0,-0.056112486722654564,1.2769111588436213,72.04000091552734,1.1399993896484375,71.7300033569336,1.0833253860776797,71.0199966430664,-0.056112486722654564
7068,2014-08-26,71.52999877929688,72.25,71.5,71.79000091552734,1848200.0,-0.00403788522360915,-3.6875044703526214,0.41935642650587585,71.88321182654795,55.639388087281944,-0.6385426569526942,-1.7173437287265756,0.05967844767607744,-5.477709554152938,13.767226679739183,0.75,-0.29520362870769645,1.4704982757568388,-1.429442933708259,4.370439485221937,0.02052767102429698,2.9204688804893806,-1.9182315871444047,42.85708297177543,-25.355484490978995,1.4499706047325476,8,-0.4549980163574219,-1.1199989318847656,-0.4024982452392578,-5.609996795654297,-4.470001220703125,1,-0.03495037107037624,1.1363758528909427,71.81999969482422,1.2769111588436213,72.04000091552734,1.1399993896484375,71.7300033569336,-0.03495037107037624
7069,2014-08-27,71.55000305175781,72.08999633789062,71.37000274658203,71.52999877929688,1705600.0,0.0002796626982011219,-3.2353020375190735,-0.07693887731447518,75.97759350778611,60.32626347347782,-0.4276029583120362,-1.8594612303553788,0.16976630323790687,-5.390183718185284,14.253683857236455,0.7199935913085938,0.045875702070745206,1.5075023651123018,-1.350946685680313,4.365951415904917,0.07827783971599445,2.9367268905086092,-1.5832479592847335,41.37943130247956,-32.40426838314437,1.4292245253963063,8,-0.4750022888183594,-1.1400032043457031,-0.35500335693359375,-5.255001068115234,-3.1500015258789205,2,-0.05366881626136866,-3.6875044703526214,71.52999877929688,1.1363758528909427,71.81999969482422,1.2769111588436213,72.04000091552734,-0.05366881626136866
7070,2014-08-28,71.37000274658203,71.72000122070312,70.86000061035156,71.2300033569336,1062900.0,-0.002515727428349268,1.0476294277929155,6.998474446987033,71.97635570419209,64.62463614283058,-0.04544917577351271,-1.5942291249124878,0.3018512226255723,-5.089036278625585,14.106920725688205,0.8600006103515625,0.4223869792467383,1.2215019226074162,-1.6702451703021666,4.113249015516999,-0.2243716238473752,2.6673754690622076,-1.0908583018268132,29.824702297296696,-46.068497488319124,1.4458735464547914,8,0.10999679565429688,-0.9600028991699219,0.09499931335449219,-4.94000244140625,-3.7000045776367188,3,-0.04217461146692503,-3.2353020375190735,71.55000305175781,-3.6875044703526214,71.52999877929688,1.1363758528909427,71.81999969482422,-0.04217461146692503
7071,2014-08-29,71.9000015258789,72.0999984741211,71.4000015258789,71.7699966430664,1659500.0,0.007426072003650752,1.641504001842575,0.9286103542234332,71.7681441350752,67.84073482600112,-0.3224749828371216,-1.9932995968729728,-0.26670113464113854,-5.5151317232681265,13.773757466906005,0.7299957275390625,0.7491571687149303,1.6035007476806697,-1.3304982324617072,4.537499727823047,0.13650125760948129,3.070500237751858,-1.3459544511154036,60.818799552051686,-15.080608836056726,1.4669994900711891,8,-0.24000167846679688,-1.4900016784667969,0.49249839782714844,-4.774999618530273,-5.94000244140625,4,-0.037273995108486724,1.0476294277929155,71.37000274658203,-3.2353020375190735,71.55000305175781,-3.6875044703526214,71.52999877929688,-0.037273995108486724
7072,2014-09-02,72.0999984741211,72.58999633789062,71.83999633789062,72.05999755859375,2161400.0,0.0027815986647816704,-2.124978145116427,0.30768779342723007,74.51844500857881,70.46667591909511,-0.4016739834998475,-2.03538502759622,-0.49276179498642136,-5.6351936313428155,13.462578043164369,0.75,1.0575175027680785,1.6369976043701229,-1.3101725290717354,4.584167737811981,0.16341253764919372,3.110582671091052,-1.3040370849503091,71.67635411062209,-4.063515829106748,1.4735850667209283,9,-0.43000030517578125,-1.6899986267089844,0.09000015258789062,-4.974996566772461,-4.1100006103515625,1,-0.04036055609292877,1.641504001842575,71.9000015258789,1.0476294277929155,71.37000274658203,-3.2353020375190735,71.55000305175781,-0.04036055609292877
7073,2014-09-03,72.43000030517578,72.80000305175781,71.98999786376953,72.55000305175781,1971400.0,0.004577001914544132,1.6129083861440965,-3.0,71.71046027204738,71.55549112849091,-0.7510897361259623,-2.2059835979641207,-0.8545566438727121,-5.851074719801346,13.464998286201737,0.8100051879882812,1.4004928806868264,1.793999481201169,-1.190136298554009,4.778135260956347,0.30193159132358005,3.286067371078758,-1.3828740231842147,80.92771747679723,7.0060088571996175,1.4920678898775883,9,-0.6149978637695312,-2.020000457763672,-0.24000167846679688,-5.304998397827148,-6.769996643066392,2,-0.06751345256171426,-2.124978145116427,72.0999984741211,1.641504001842575,71.9000015258789,1.0476294277929155,71.37000274658203,-0.06751345256171426
7074,2014-09-04,72.45999908447266,73.19999694824219,72.26000213623047,72.62999725341797,1976000.0,0.00041417615864247637,-2.2982733235176016,1.416618984042215,70.5982083354526,71.86462077073872,-0.6206064491493777,-2.005664692596426,-0.9002139470920554,-5.749812234709992,13.531320817217612,0.9399948120117188,1.6023321247111255,1.6124984741210966,-1.2507925224407472,4.47578947068294,0.18085297584018178,3.0441439724020114,-1.1324125193184926,68.37611017645447,-2.2581292125947385,1.4316454982809186,9,-0.43000030517578125,-2.075000762939453,-0.24500083923339844,-5.334997177124023,-9.169998168945312,3,-0.07452389724134101,1.6129083861440965,72.43000030517578,-2.124978145116427,72.0999984741211,1.641504001842575,71.9000015258789,-0.07452389724134101
7075,2014-09-05,73.12999725341797,73.12999725341797,72.41000366210938,72.5999984741211,1736200.0,0.009246455663962205,1.7169632060804976,-3.1176734583969123,73.53838750190734,72.20061788260642,-1.197009529858775,-2.380280068496617,-1.580342490058129,-6.297531294936277,13.183365802193597,0.7199935913085938,1.6705745685146383,2.0174968719482393,-0.6438269889944479,4.678820732890927,0.6868349414769028,3.348158802419576,-1.4653768193079628,96.11111817538327,24.226713356548885,1.3306619304713412,9,-1.0999984741210938,-2.7449989318847656,-0.904998779296875,-5.819995880126953,-11.449996948242188,4,-0.06467928217128449,-2.2982733235176016,72.45999908447266,1.6129083861440965,72.43000030517578,-2.124978145116427,72.0999984741211,-0.06467928217128449
7076,2014-09-08,73.38999938964844,73.55000305175781,72.80999755859375,72.87000274658203,1373500.0,0.0035553418022085115,-1.3124918044512262,0.9811280013819312,70.1905887704155,72.46237722911145,-1.391731306147875,-2.3678915067579567,-1.8608800388909401,-6.443997387618168,12.931850949445186,0.7400054931640625,1.7306895147187902,2.027499008178708,-0.49263266643858117,4.547630682795997,0.7674331708700635,3.2875648454873527,-1.4490111829946386,90.64309743278575,21.226041563134444,1.260065837308642,9,-1.18499755859375,-2.829998016357422,-2.0749988555908203,-5.414999008178711,-12.50999832153321,0,-0.07793979109243487,1.7169632060804976,73.12999725341797,-2.2982733235176016,72.45999908447266,1.6129083861440965,72.43000030517578,-0.07793979109243487
7077,2014-09-09,72.41999816894531,73.58000183105469,72.33999633789062,73.58000183105469,1648300.0,-0.013217076287916463,1.1379337560179947,-2.2307906744721744,53.21734030724485,70.38839150474445,-0.366177332374761,-1.187032635378955,-0.8957069417025139,-5.379797445990562,12.981077137945377,1.2400054931640625,1.6571286076720355,0.8849979400634709,-1.4076299596825663,3.177625839809508,-0.2613160098095477,2.0313118899364895,-0.1572069932707052,27.043976871956048,-37.01175206260727,1.1463139498730164,9,-0.1999969482421875,-1.8449974060058594,-1.3500003814697266,-4.364997863769531,-10.229999542236335,1,-0.08920186754772375,-1.3124918044512262,73.38999938964844,1.7169632060804976,73.12999725341797,-2.2982733235176016,72.45999908447266,-0.08920186754772375
7078,2014-09-10,72.33000183105469,72.75,71.83999633789062,72.25,2213500.0,-0.0012427000851432668,-1.0222097892613127,-0.0689668780089974,63.617502859037174,69.01504809932788,-0.16848453006561215,-0.862448447163672,-0.8232897093557483,-5.211136536192612,12.767329185794935,0.910003662109375,1.5262319764787833,0.6180015563964787,-1.297975795125467,2.5339789079184243,-0.3399871193644941,1.5759902321574515,1.25,28.1611463348329,-35.19471271328963,0.9579886757609747,9,-0.1100006103515625,-1.7550010681152344,-1.3450031280517578,-4.220001220703125,-9.470001220703125,2,-0.06000281843518196,1.1379337560179947,72.41999816894531,-1.3124918044512262,73.38999938964844,1.7169632060804976,73.12999725341797,-0.06000281843518196
7079,2014-09-11,72.41999816894531,72.56999969482422,71.77999877929688,72.02999877929688,1708800.0,0.0012442463101387524,1.2898496240601505,4.874880793438871,58.23383850063093,67.48810174337663,-0.13644235069612876,-0.7855869526365922,-0.9511365284618023,-5.225297852368044,13.420622232102852,0.7900009155273438,1.437266448659031,0.5764980316162109,-1.134053677413391,2.287049740645813,-0.27877782289859,1.4317738861310119,1.160003662109375,35.555461365659305,-23.90597557106843,0.8552758545148034,9,0.07000350952148438,-1.8449974060058594,-1.4649982452392578,-4.119997024536133,-7.9000015258789205,3,-0.09334430651414605,-1.0222097892613127,72.33000183105469,1.1379337560179947,72.41999816894531,-1.3124918044512262,73.38999938964844,-0.09334430651414605
7080,2014-09-12,70.9800033569336,72.48999786376953,70.80000305175781,72.4000015258789,3145600.0,-0.01988393880723971,1.1125056028686688,-3.6410266442349073,40.03760207198602,63.96248595858895,1.3884205138139407,0.7669768168053963,0.4415540221542784,-3.71994571774853,13.903389375346903,1.6899948120117188,1.3051486430278203,-0.909996795654294,-2.4581154382193944,0.6381218469108063,-1.6840561169368442,-0.13593747437174386,2.527998352050787,6.47483396454251,-47.477381770903804,0.7740593212825491,9,1.2099990844726562,-0.4050025939941406,-0.06000328063964844,-2.2150020599365234,-6.3000030517578125,4,-0.10834040684297974,1.2898496240601505,72.41999816894531,-1.0222097892613127,72.33000183105469,1.1379337560179947,72.41999816894531,-0.10834040684297974
7081,2014-09-15,70.26999664306639,70.95999908447266,69.37000274658203,70.62999725341797,3867700.0,-0.010002911810201298,2.1176268194533785,0.2535218834957816,36.66089756384523,59.756091798063,2.059470942402868,1.5734042957804206,1.0689181857974717,-2.946609708498741,14.704524369035472,1.6100006103515625,1.1227660266230544,-1.6300033569336136,-3.130473359794834,-0.12953335407239308,-2.380238358364224,-0.8797683555030034,3.075525146484395,21.377531881271036,-30.64224324899966,0.7502350014306131,9,1.2050056457519673,0.39000320434571734,0.2550029754638814,-1.1799945831298686,-3.839996337890611,0,-0.12224273158177523,1.1125056028686688,70.9800033569336,1.2898496240601505,72.41999816894531,-1.0222097892613127,72.33000183105469,-0.12224273158177523
7082,2014-09-16,70.7300033569336,70.95999908447266,69.19000244140625,70.01000213623047,5965200.0,0.006546274880355973,2.0000129312574355,-1.999999999999921,43.311078818745884,56.60060496991839,1.5474215375996323,1.1461725133665368,0.5586020596539498,-3.3212877441000757,15.446265656243666,1.7699966430664062,1.0056820807048865,-1.1534969329834013,-2.6994282193042665,0.3924343533374639,-1.9264625761438339,-0.3805312898229687,2.297476909179693,43.258482349512235,-9.510513872062475,0.7729656431604348,9,0.654998779296875,0.15999603271484375,-0.2050037384033203,-1.6400012969970703,-5.69000244140625,1,-0.1392620079361665,2.1176268194533785,70.26999664306639,1.1125056028686688,70.9800033569336,1.2898496240601505,72.41999816894531,-0.1392620079361665
7083,2014-09-17,67.30000305175781,69.08999633789061,67.16000366210939,68.02999877929689,9463300.0,-0.048494276012777005,-2.8217884606669092,-1.0138812359598384,27.36954059504413,51.79741966542856,4.663636634306968,4.429153796320861,3.9470452062409436,0.20066934767993416,15.95134384979326,3.5699996948242045,0.7581824222279465,-4.345997238159185,-6.909080931358517,-1.7829135449598539,-5.627539084758851,-3.0644553915595196,5.343729431884768,2.587790985461577,-49.48946080387826,1.2815418465996664,9,3.0699996948242188,3.0699996948242188,3.014995574951172,1.789999008178711,-1.3800048828125,2,-0.07592873987121407,2.0000129312574355,70.7300033569336,2.1176268194533785,70.26999664306639,1.1125056028686688,70.9800033569336,-0.07592873987121407
7084,2014-09-18,67.91000366210939,68.15000152587889,67.09999847412111,67.27999877929689,5173900.0,0.009063901674453811,-1.1212065165456184,-0.8630254384314541,32.38289617108505,47.224587295337194,3.732899222840871,3.7673690087694496,3.2878565631912124,-0.2935735534811812,16.785045016380458,1.050003051757784,0.46572505899720795,-3.5804969787597543,-6.6339446593910765,-0.527049298128432,-5.1072208190754225,-2.053773138444086,4.0756813629492115,15.027927267374253,-38.21737660077984,1.5267238403156629,9,2.4299964904785014,2.4299964904785014,2.0749969482421733,1.1799983978271342,-0.9000015258789205,3,-0.07436316859713987,-2.8217884606669092,67.30000305175781,2.0000129312574355,70.7300033569336,2.1176268194533785,70.26999664306639,-0.07436316859713987
7085,2014-09-19,66.94000244140625,68.19999694824219,66.34999847412111,68.12000274658203,6790000.0,-0.01428362786621895,1.7612150197853291,-1.873001840728541,25.828469533365336,42.29546293566496,4.17115215005127,4.595741841005065,4.1921932603849825,0.7795768427132401,17.800408844169922,1.8499984741210795,0.1405493019661037,-4.310998153686526,-7.975602530436518,-0.6463937769365344,-6.143300342061522,-2.4786959653115304,4.361686466521107,12.79834900586162,-37.857710447294565,1.8323021883749981,9,3.0249977111816406,3.0249977111816406,2.652498245239258,2.1499996185302734,0.08999633789063921,4,-0.03615186301282447,-1.1212065165456184,67.91000366210939,-2.8217884606669092,67.30000305175781,2.0000129312574355,70.7300033569336,-0.03615186301282447
7086,2014-09-22,67.19999694824219,67.22000122070311,65.79000091552734,66.69999694824219,4122200.0,0.0038839930886396257,4.296213619666799,-0.42372870397310314,26.259681827624604,39.30016754904048,3.2863631365468393,4.168263743753471,3.8501481256315344,0.612836201032124,18.669877324838435,1.430000305175767,-0.19683715173822236,-3.8090034484863224,-7.871829066256296,0.25382216928365153,-5.840416257371302,-1.7775906396013426,3.309421490276165,27.272660195206317,-19.86836673716881,2.0314128088849857,9,2.0700035095214844,2.485004425048828,2.4175033569335938,1.890005111694336,1.1700057983398438,0,-0.037499951748618754,1.7612150197853291,66.94000244140625,-1.1212065165456184,67.91000366210939,-2.8217884606669092,67.30000305175781,-0.037499951748618754
7087,2014-09-23,67.79000091552734,68.06999969482422,66.84999847412111,67.11000061035156,4414100.0,0.008779821340461957,-1.033327611309287,1.3600006103515625,28.071840327905377,35.35064949002584,2.2021008890696265,3.437083170182433,3.1632703682033423,0.10609321663191906,19.05911130650174,1.2200012207031108,-0.6465200025965459,-3.0174995422363224,-7.3045256318612815,1.2695265473886366,-5.161012587048802,-0.8739864974238429,1.8699223688526274,60.60614467664064,17.006130924424106,2.1435130448124764,9,1.3899993896484375,1.8950004577636719,2.0375003814697266,1.364999771118164,0.1399993896484375,1,-0.02006196477333355,4.296213619666799,67.19999694824219,1.7612150197853291,66.94000244140625,-1.1212065165456184,67.91000366210939,-0.02006196477333355
7088,2014-09-24,69.02999877929689,69.25,67.59999847412111,67.76999664306639,3879800.0,0.018291751689378133,-1.062503874305624,1.852943486407384,35.45377422041392,32.81953123666839,0.4970390321247322,2.1082811118988474,1.8578305254969791,-1.0261417115313236,19.22299202778998,1.650001525878892,-1.0817951612080918,-1.652501678466777,-5.9962406374907715,2.6912372805572176,-3.8243711579787742,0.5193678010452203,-3.2399978637695455,93.64158153421472,50.97894910190235,2.171869479511996,9,0.11000061035154829,0.6550025939941264,0.8450012207031108,0.2800025939941264,-0.45999908447267046,2,-0.05780092618176613,-1.033327611309287,67.79000091552734,4.296213619666799,67.19999694824219,1.7612150197853291,66.94000244140625,-0.05780092618176613
7089,2014-09-25,67.70999908447266,69.01999664306639,67.52999877929689,68.84999847412111,3622900.0,-0.01912211673427,1.0135164393306737,-0.904759886406976,28.215445718463286,31.505958308499196,1.2054279601615576,3.29477156337488,3.0927991629225176,0.39695531737677925,19.554164438152462,1.5,-1.393036918074941,-2.780501174926755,-7.2987506222673915,1.7377482724138815,-5.03962589859708,-0.5213764512564296,-1.8507981872558616,55.49129124229067,18.78030940133044,2.259124723670322,9,0.6650009155273438,1.9750022888183594,2.407501220703125,2.4800033569335938,2.410003662109375,3,-0.026436286216666494,-1.062503874305624,69.02999877929689,-1.033327611309287,67.79000091552734,4.296213619666799,67.19999694824219,-0.026436286216666494
7090,2014-09-26,68.36000061035156,68.41999816894531,67.41999816894531,67.48999786376953,2286600.0,0.009599786363428953,1.020206379420627,-0.763160712612591,30.397513400497502,30.81002673479389,0.16169983391276332,2.5378214722311583,2.395481970982786,-0.11318818531219677,20.47708770546333,1.0,-1.776254269188641,-1.9799995422363281,-6.574773331101454,2.614774246628798,-4.277386436668891,0.31738735219623493,-2.432983731079105,74.27746748135098,42.55489093195434,2.2973868944325635,9,0.0149993896484375,1.3250007629394531,1.7999992370605469,2.1100006103515625,1.5500030517578267,4,-0.019748368374307268,1.0135164393306737,67.70999908447266,-1.062503874305624,69.02999877929689,-1.033327611309287,67.79000091552734,-0.019748368374307268
7091,2014-09-29,69.22000122070311,69.48999786376953,67.55000305175781,67.69000244140625,3379600.0,0.012580465223420711,-1.143643567695161,1.7586137346206636,37.42139685083576,30.155617627248326,-0.964313739188853,1.5460122523672766,1.4597873237308931,-0.8139766931218873,20.789732878036055,1.9399948120117188,-2.1447999917543257,-0.9859989166259879,-5.545394480270616,3.5733966470186402,-3.265696698448309,1.2936988651963333,-3.2265246790161086,89.77285206484927,55.08491423847944,2.2796977818223167,9,-1.5800018310546733,0.46500015258790484,1.0549983978271626,1.2500000000000142,1.849998474121108,0,-0.0316382895519397,1.020206379420627,68.36000061035156,1.0135164393306737,67.70999908447266,-1.062503874305624,69.02999877929689,-0.0316382895519397
7092,2014-09-30,69.19000244140625,69.5,68.52999877929689,69.48999786376953,2887200.0,-0.0004333831084633033,5.062513411057775,-0.19607559589109586,37.598742174750505,31.292195580549034,-1.3139084356633077,1.4196074049582421,1.4312033319693,-0.630509129117911,20.711458626372075,0.9700012207031108,-2.3277688835785,-0.8704978942871122,-5.360604804872139,3.6196090162979146,-3.1155513495796185,1.374555561005394,-3.0566650468359455,85.09628434141511,47.53453897666809,2.2450534552925103,9,-1.5450019836425781,0.4949989318847656,1.1374969482421875,1.279998779296875,2.1800003051757812,1,-0.01185141878725382,-1.143643567695161,69.22000122070311,1.020206379420627,68.36000061035156,1.0135164393306737,67.70999908447266,-0.01185141878725382
7093,2014-10-01,67.54000091552734,69.12999725341797,67.51000213623047,69.12999725341797,4650600.0,-0.02384739800054514,1.0377344004913533,5.300068665598535,32.84108925366654,31.343105923058094,0.4176358018574433,2.8295512795335327,2.9925696003546705,1.156781329454347,20.70837883262679,1.6800003051757812,-2.4886930305142556,-2.2759994506835994,-6.755374826440203,2.2033759250730043,-4.515687138561901,-0.036311762805297576,-1.2046637646312632,5.769357737593075,-30.72237487241828,2.2396876878783005,10,0.10499954223632812,2.145000457763672,2.8974990844726562,2.9300003051757812,4.55999755859375,2,0.005774346822059018,5.062513411057775,69.19000244140625,-1.143643567695161,69.22000122070311,1.020206379420627,68.36000061035156,0.005774346822059018
7094,2014-10-02,67.05999755859375,67.94999694824219,66.15000152587889,67.83000183105469,3936900.0,-0.0071069492216018215,2.5643667568098665,0.48428053204353083,35.21870039245883,32.386464907401816,0.8542158155237018,3.0401261393424477,3.383624933842782,1.7549526625100214,20.67086384499992,1.7999954223632955,-2.768828877576709,-2.4860027313232393,-6.9452837513719174,1.9732782887254388,-4.715643241347578,-0.2563622212989003,2.44000244140625,27.16407305091686,-12.582431865988323,2.22964051002434,10,0.5850028991699219,2.6250038146972656,3.6825027465820312,3.410003662109375,4.540000915527344,3,0.022517181497227146,1.0377344004913533,67.54000091552734,5.062513411057775,69.19000244140625,-1.143643567695161,69.22000122070311,0.022517181497227146
7095,2014-10-03,68.40000152587889,68.66999816894531,67.58999633789061,67.58999633789061,2873600.0,0.01998216546480358,-1.666654108073013,-1.0519489526980164,43.26856319263186,34.27634061462484,-0.28709943827813333,1.3993384531374602,1.943909101826108,0.5403519975732678,20.41375046026325,1.6100006103515625,-2.555359803041938,-0.9094989776611442,-5.0594330349319705,3.240435079609682,-2.9844660062965573,1.165468050974269,1.0329985046386838,67.1642096968507,24.057539644870204,2.074967028635415,10,-0.5750007629394389,1.2849998474121236,2.342498779296889,2.204998016357436,3.2999954223632955,4,0.025146216115980335,2.5643667568098665,67.05999755859375,1.0377344004913533,67.54000091552734,5.062513411057775,69.19000244140625,0.025146216115980335
7096,2014-10-06,67.66999816894531,68.80000305175781,67.44999694824219,68.55999755859375,1586000.0,-0.010672563459773965,-1.0300815713089269,-1.0987576411193474,39.19490555129605,35.51223675055714,0.5772933606186541,1.7695683815565246,2.5694648842289496,1.3916691465028919,19.84141146759446,1.350006103515625,-2.4451000289915044,-1.3535022735595703,-5.086875272983377,2.3798707258642366,-3.220188773271474,0.5131842261523332,1.6973418914794962,45.373054788187645,2.191172689403757,1.8666864997119021,10,0.15500259399414062,2.015003204345703,3.2750015258789062,3.1050033569335938,4.029998779296875,0,0.0331018997159076,-1.666654108073013,68.40000152587889,2.5643667568098665,67.05999755859375,1.0377344004913533,67.54000091552734,0.0331018997159076
7097,2014-10-07,65.95999908447266,67.62999725341797,65.93000030517578,67.40000152587889,3308200.0,-0.025269678302686893,-1.26666259765625,1.6179813808356176,44.614136324413366,36.530054762112634,2.235493843156192,3.1313310123734652,4.150413725921467,3.2251277292968723,20.12610639509522,1.7399978637695312,-2.2024482849483746,-2.7405014038085938,-6.352414896749181,0.8714120891319936,-4.54645815027888,-0.9345446573383072,3.3429942052612347,0.9374627470614882,-45.42210890266091,1.805956746470293,10,1.7550010681152344,3.7250022888183594,5.075000762939453,5.170001983642578,5.450004577636719,1,0.0774712049920947,-1.0300815713089269,67.66999816894531,-1.666654108073013,68.40000152587889,2.5643667568098665,67.05999755859375,0.0774712049920947
7098,2014-10-08,67.98999786376953,68.08999633789061,65.41000366210939,66.0,3562500.0,0.030776209937436905,1.4474876936529617,-1.381940617979923,50.28857919950849,38.98262514889544,0.04744629003145917,0.800564314450753,2.026155046481506,1.3086535051694455,21.109973698146163,2.6799926757812216,-1.9194592775642008,-0.4935024261474581,-3.684208267633835,2.697203415338919,-2.0888553468906395,1.1018504945957233,1.1780757065820353,76.10603735028144,24.718145041160668,1.5953529207431856,10,-0.5349960327148438,1.5050048828125,3.0500011444091797,2.7900009155273438,3.7300033569335938,2,0.04971326649524177,-1.26666259765625,65.95999908447266,-1.0300815713089269,67.66999816894531,-1.666654108073013,68.40000152587889,0.04971326649524177
7099,2014-10-09,65.66000366210939,67.95999908447266,65.48000335693361,67.83000183105469,3376800.0,-0.03426966134531606,1.041154899153531,-1.0904525117603914,45.79501091775297,40.693458206368256,2.2976951996440107,2.738557075391938,4.2451214983306755,3.7308343578770007,22.21735011404719,2.5099945068359233,-1.7426472892091454,-2.485496902465812,-5.334286461181605,0.36329265624998186,-3.9098916818237086,-1.061102123107915,3.2825857137476504,7.374632596200187,-46.8747928536364,1.4243947793578957,10,1.7949981689452983,3.834999084472642,5.4524974822997905,5.119995117187486,5.759994506835923,3,0.09808093897088899,1.4474876936529617,67.98999786376953,-1.26666259765625,65.95999908447266,-1.0300815713089269,67.66999816894531,0.09808093897088899
7100,2014-10-10,63.290000915527344,65.58000183105469,63.290000915527344,65.37000274658203,4640900.0,-0.036095074846145825,-1.201922018853391,0.9585269982350481,38.719002024672015,40.83763655901673,4.328025280885797,4.746247452770348,6.5593757964613815,6.188002131916818,24.54778542915151,2.3700027465820455,-1.7995703353316088,-4.470999526977536,-7.752006212876992,-1.1899928410780802,-6.111502869927264,-2.8304961840278082,5.440633317504833,0.0,-55.2798551470751,1.640503342949727,10,3.104999542236328,5.145000457763672,7.917497634887695,7.489997863769531,6.680000305175767,4,0.13130032293229132,1.041154899153531,65.66000366210939,1.4474876936529617,67.98999786376953,-1.26666259765625,65.95999908447266,0.13130032293229132
7101,2014-10-13,61.68000030517578,63.349998474121094,61.52999877929688,63.0099983215332,4822100.0,-0.02543846716798781,-1.233126996571466,0.6394215603565272,33.35150251208643,40.365721040942944,5.31492003945263,5.986649354281241,8.103763875198922,7.864555544155337,25.977722237209765,1.8199996948242116,-1.6891067106770095,-5.651500320434565,-9.707110392729447,-1.595890248139682,-7.679305356582006,-3.6236952842871233,6.615383262456007,2.286609477200096,-50.158241047187,2.027805036147443,10,3.6499977111816406,5.875,9.527498245239258,9.099998474121094,9.150001525878906,0,0.16245130663894614,-1.201922018853391,63.290000915527344,1.041154899153531,65.66000366210939,1.4474876936529617,67.98999786376953,0.16245130663894614
7102,2014-10-14,60.88000106811523,62.29999923706055,60.68999862670898,62.16999816894531,4189500.0,-0.012970156178702563,1.0774211649352947,0.9699240788066057,27.247363738580574,39.74419598371117,5.377704944746078,6.335709910907617,8.832982364861387,8.716273617751973,27.433109275269672,1.6100006103515696,-1.6875503867948538,-5.9589994430542035,-10.62350755158112,-1.2944913345272866,-8.291253497317662,-3.626745388790745,6.738844020683068,2.567601353702451,-42.821027602931075,2.3322540542634584,10,3.864999771118171,6.254999160766609,10.502500534057624,9.899997711181648,9.939998626708991,1,0.17772660463689993,-1.233126996571466,61.68000030517578,-1.201922018853391,63.290000915527344,1.041154899153531,65.66000366210939,0.17772660463689993
7103,2014-10-15,62.18999862670898,62.6500015258789,58.5099983215332,59.61000061035156,8333600.0,0.021517699336569773,1.3657135383458456,-2.0000029571362927,34.5810089082744,39.67334137435735,3.6084705724255954,4.873101250050688,7.459519267479344,7.447775282039039,27.871464990733724,4.140003204345696,-1.861263301330922,-4.393501663208021,-9.491362069238583,0.7043587428225422,-6.942431866223309,-1.844571460192732,4.597384886638601,38.941799027232015,-4.95538870923113,2.5489302030152827,10,1.4650020599365305,3.4400005340576243,9.207502365112312,8.590000152587898,8.250003814697273,2,0.14825543076054437,1.0774211649352947,60.88000106811523,-1.233126996571466,61.68000030517578,-1.201922018853391,63.290000915527344,0.14825543076054437
7104,2014-10-16,62.86000061035156,63.72000122070313,60.72000122070313,60.72000122070313,6640000.0,0.010773468378158846,-1.803739117414295,0.829457765502394,34.65402282261107,38.71617022213281,2.5479947844628867,4.011014142763258,6.756384697455246,6.808421115875348,27.99864660376315,3.0,-2.056458709513663,-3.470999526977536,-8.787776757062787,1.8457777031077143,-6.1293881420201615,-0.812610911934911,2.768548976142,61.52758316116845,20.586256764942902,2.6583886150426235,10,0.7950000762939453,2.6799983978271484,8.537500381469727,7.9199981689453125,8.459999084472656,3,0.14094814706210057,1.3657135383458456,62.18999862670898,1.0774211649352947,60.88000106811523,-1.233126996571466,61.68000030517578,0.14094814706210057
7105,2014-10-17,64.51999664306639,65.12999725341797,63.459999084472656,63.459999084472656,6540800.0,0.026407827180985777,-2.1509471987102398,0.4953261032321497,37.44656978857772,38.52191069294189,0.312615236856459,2.277173351435195,5.09475747276521,5.195583428733983,27.38177497279467,2.2699966430664062,-2.00582060358677,-1.6900032043457145,-7.0583235138307,3.6783171051392713,-4.3741633590882145,0.9941569503967784,-6.009998321533189,90.78548778288238,53.70685038271529,2.6841601547424947,10,-1.219999313354485,0.9800014495849751,7.012504577636733,6.260002136230483,6.700004577636733,4,0.10694361259890783,-1.803739117414295,62.86000061035156,1.3657135383458456,62.18999862670898,1.0774211649352947,60.88000106811523,0.10694361259890783
7106,2014-10-20,64.68000030517578,64.73000335693361,63.70000076293945,64.25,4266200.0,0.00247990809724552,2.886755243345798,0.4056615995854261,38.03713348562435,37.791132599743115,-0.35327311153118046,2.0223867349211844,4.916895086459164,5.074407316059705,26.4608875838842,1.0300025939941548,-1.988077291305956,-1.4039997100830135,-6.792738146086222,3.984738725920188,-4.098368928084611,1.2903695079185908,-6.037602005004885,93.20246192072919,59.62840969077456,2.6943692180016017,10,-1.3800029754638743,0.05499839782714844,6.70250129699707,6.099998474121094,7.319999694824219,0,0.08178727412751763,-2.1509471987102398,64.51999664306639,-1.803739117414295,62.86000061035156,1.3657135383458456,62.18999862670898,0.08178727412751763
7107,2014-10-21,66.43000030517578,66.55999755859375,64.51000213623047,64.83999633789061,3222800.0,0.027056276928619116,1.2162130953510144,3.697681020563898,47.07123920259761,37.433650377864126,-2.268108023007443,0.17420644835681287,3.150305253685545,3.38833525706427,25.98249409605048,2.0499954223632812,-2.1757074262409617,0.41400032043456747,-4.91812044301949,5.7461210838886245,-2.252060061292454,3.080060702161596,-7.657850025939943,98.3851271336836,58.76197745411079,2.666060381727027,10,-3.1950016021728516,-1.6950016021728516,4.637500762939453,4.209999084472656,6.5500030517578125,1,0.06623515739373076,2.886755243345798,64.68000030517578,-2.1509471987102398,64.51999664306639,-1.803739117414295,62.86000061035156,0.06623515739373076
7108,2014-10-22,65.04000091552734,66.48999786376953,64.98999786376953,66.30999755859375,2363300.0,-0.0209242719142384,-1.1897766318239786,-0.7987380341162569,44.91440941342788,37.33580576627245,-1.4981148150827508,1.3175079288732405,4.513023685431932,4.833232127651343,26.585647877321005,1.5,-2.2949256762073134,-0.7764991760253963,-5.929363734964383,4.3763653829135905,-3.3529314554948826,1.799933103444097,-5.956336745117191,73.97264390039973,31.419665142051834,2.5764322794694934,10,-2.505002975463867,-1.0350017547607422,6.097499847412109,5.599998474121094,8.639999389648438,2,0.08886836866444425,1.2162130953510144,66.43000030517578,2.886755243345798,64.68000030517578,-2.1509471987102398,64.51999664306639,0.08886836866444425
7109,2014-10-23,65.91999816894531,66.40000152587889,65.16999816894531,65.62000274658203,1783800.0,0.013530092881777422,-1.0499977747683933,-0.23621749238560383,43.60823675985022,37.87905407018114,-2.6120369960123355,0.3125574311817729,3.5831707237281734,4.022588806865031,27.17782415855117,1.3600006103515483,-2.389424644131836,0.19299812316894815,-4.88299762099399,5.268993867331886,-2.344999748912528,2.7309959952504173,-6.537280663007813,79.35484823650151,38.26617617552413,2.53799787208147,10,-3.385000228881836,-1.914999008178711,4.450004577636719,4.450004577636719,7.8300018310546875,3,0.06856802788247496,-1.1897766318239786,65.04000091552734,1.2162130953510144,66.43000030517578,2.886755243345798,64.68000030517578,0.06856802788247496
7110,2014-10-24,67.01000213623047,67.08000183105469,65.5,66.26000213623047,1391600.0,0.01653525481738649,2.550568347420577,2.5000381475547417,48.329969088588264,39.543328134236894,-3.4853922026856097,-0.9315307901508163,2.4465671444324926,3.007703785793808,27.57467373494582,1.5800018310546875,-2.7201749057115094,1.3505020141601562,-3.6127208006980283,6.313724829018334,-1.131109393268929,3.8321134215892485,-7.340193428186723,97.9290037661659,55.011874621530495,2.4816114074290896,10,-4.215002059936523,-3.005002975463867,3.329998016357422,3.329998016357422,6.459999084472656,4,0.06431871991037363,-1.0499977747683933,65.91999816894531,-1.1897766318239786,65.04000091552734,1.2162130953510144,66.43000030517578,0.06431871991037363
7111,2014-10-27,67.02999877929689,67.33999633789061,66.30999755859375,66.83999633789061,1490800.0,0.0002984128104601691,1.543214527918071,0.25333658854170454,52.96070881201792,42.40036647572994,-2.980069549120188,-1.184752135889994,2.378597818841328,3.042947648756666,28.879544671483497,1.0299987792968608,-2.813099100190101,1.479998779296892,-3.243309636000447,6.203307194594231,-0.8816554283517775,3.8416529869455616,-6.915578483872487,89.04600022106514,39.132546157743256,2.3616542076486677,10,-4.105001449584982,-3.0249996185302876,2.9350013732910014,2.9350013732910014,6.150001525878892,0,0.06250936174416832,2.550568347420577,67.01000213623047,-1.0499977747683933,65.91999816894531,-1.1897766318239786,65.04000091552734,0.06250936174416832
7112,2014-10-28,68.37000274658203,68.51000213623047,67.19999694824219,67.44999694824219,1951100.0,0.019991108334900032,1.1833336512235595,4.842073562479198,51.093224806861706,44.23505713112853,-3.515586803542817,-2.7292693068711174,0.9732875663940064,1.7435443245846756,30.009329580384314,1.4800033569335795,-2.5249037932163674,2.8610027313232393,-1.741970657257113,7.463976119903592,0.5595160370330632,5.1624894256134155,-7.677536367760332,96.02274943971702,47.380889296560426,2.301486694290178,10,-3.7550010681152344,-4.36500358581543,1.1074981689453125,1.3149986267089844,4.659996032714844,1,0.053093419739542735,1.543214527918071,67.02999877929689,2.550568347420577,67.01000213623047,-1.0499977747683933,65.91999816894531,0.053093419739542735
7113,2014-10-29,67.93000030517578,68.80999755859375,67.51999664306639,68.20999908447266,2054400.0,-0.0064356066071424856,-1.345443196004959,-0.3043445810908307,57.32729450634529,46.754309540432324,-2.431429955738537,-2.380605905496907,1.3096086627210326,2.221681712746417,30.428338601875037,1.290000915527358,-1.952672063343769,2.4015003204345646,-2.240836927719414,7.043837568588543,0.08033169635757531,4.722668944511554,-6.455780350613203,75.82424722596006,21.055117885861847,2.3211686240769906,10,-1.7950019836425781,-3.9250011444091797,1.5025005340576172,1.7550010681152344,4.470001220703125,2,0.07434127821390635,1.1833336512235595,68.37000274658203,1.543214527918071,67.02999877929689,2.550568347420577,67.01000213623047,0.07434127821390635
7114,2014-10-30,68.56999969482422,68.61000061035156,67.23000335693361,67.23000335693361,1896300.0,0.009421454243680794,-1.0597030221594888,-4.785722070844636,69.18603909731411,50.28091724140303,-2.432042817097809,-3.0584897829453865,0.6044323574184887,1.623446993623304,30.125589436181695,1.3799972534179545,-1.1190869601662996,2.9659996032714844,-1.8278535265020395,7.759852733045008,0.5690730383847153,5.362926168158246,-6.215486427777897,92.74930390367133,29.76951171061893,2.3969265648867624,10,-2.315000534057617,-4.565000534057617,0.8425006866455078,1.1150016784667969,3.4800033569335938,3,0.07452239511585224,-1.345443196004959,67.93000030517578,1.1833336512235595,68.37000274658203,1.543214527918071,67.02999877929689,0.07452239511585224
7115,2014-10-31,70.12000274658203,70.25,69.26999664306639,69.88999938964844,2949200.0,0.02260468220294909,3.0000311405216618,0.17164476531007491,80.80291832596657,55.03267111255217,-3.4689438803853534,-4.714755671417024,-1.0169693863410174,0.11666223334400172,30.451757705790023,1.6800003051757812,-0.44332475349183653,4.430002593994146,-0.6294048591673373,9.48941004715563,1.9002988674133974,6.959706320574888,-6.990831364550019,96.70057936889069,24.967677307573183,2.5297037265807427,10,-2.740001678466797,-5.74000358581543,-1.0900020599365234,-0.4350013732910156,1.4499969482421875,4,0.05176835583616568,-1.0597030221594888,68.56999969482422,-1.345443196004959,67.93000030517578,1.1833336512235595,68.37000274658203,0.05176835583616568
7116,2014-11-03,69.91000366210939,70.26999664306639,69.66000366210939,69.93000030517578,1889000.0,-0.0029948527702087224,-1.3461419956864489,-0.08694065744512347,84.43935753652706,59.18468426076656,-2.7256856380823393,-4.562245251022333,-0.8922749647741313,0.38346769370863854,30.716601905802936,0.6099929809570028,0.2363610276119914,4.10800323486329,-1.2275927055389815,9.443599175265568,1.4402052646621541,6.775801205064425,-5.783916273561857,88.27384310285356,7.470116362972277,2.667797970201138,11,-2.2800064086914205,-5.5200061798095845,-0.8800029754638814,-0.22500228881837359,-0.06000518798828125,0,0.05092257720082527,3.0000311405216618,70.12000274658203,-1.0597030221594888,68.56999969482422,-1.345443196004959,67.93000030517578,0.05092257720082527
7117,2014-11-04,71.06999969482422,71.0999984741211,69.75,69.94999694824219,2996000.0,0.016592704505085543,1.2881324152199916,-56.00953834418326,84.25925571623141,63.55633384996695,-3.5294391833836585,-5.6072717871061855,-2.1187628205081808,-0.7165514260030079,30.329992641840136,1.3499984741210938,0.8246255253166055,5.012499237060553,-0.8211061585760859,10.846104632697184,2.0956965392422404,7.929301934878872,-5.960886825553672,99.22483676623663,12.583642066563243,2.916802697818317,11,-2.9350013732910156,-6.26500129699707,-2.407499313354492,-1.3849983215332031,-1.3300018310546875,1,0.029689047691176862,-1.3461419956864489,69.91000366210939,3.0000311405216618,70.12000274658203,-1.0597030221594888,68.56999969482422,0.029689047691176862
7118,2014-11-05,71.37000274658203,72.04000091552734,70.88999938964844,71.52999877929688,6146600.0,0.004221233333981056,-1.0535691173765847,-0.14285325031845833,83.79666185310003,68.02171441588358,-3.1705180357074596,-5.945920321665625,-2.473793524330759,-0.9669979318862119,29.836536149161024,1.1500015258789062,1.4476950192822784,5.1435020446777315,-1.1067852628422798,11.393789352197743,2.018358390917726,8.268645698437737,-5.182530468438387,86.0707170682807,-3.592388426974182,3.125143653760004,11,-2.6000022888183594,-6.095003128051758,-2.7050018310546875,-1.6850013732910156,4.649993896484375,2,0.023259015956733187,1.2881324152199916,71.06999969482422,-1.3461419956864489,69.91000366210939,3.0000311405216618,70.12000274658203,0.023259015956733187
7119,2014-11-06,72.0999984741211,72.37000274658203,71.37000274658203,71.58999633789062,2345300.0,0.010228327020402439,-1.105286828304569,-3.1875923894902485,82.50428580776037,71.81886071801381,-3.2762206777519225,-6.502074898734918,-3.252113736939549,-1.6414117150312677,29.371392169288825,1.0,1.790170834970823,5.551498031616205,-1.2178961697066626,12.320892232939073,2.1668009309547642,8.93619513227764,-4.742020468500712,91.29020190783713,1.695991757398403,3.384697100661435,11,-2.759998321533203,-6.659997940063477,-3.43499755859375,-2.414997100830078,0.94000244140625,3,0.004160930070830515,-1.0535691173765847,71.37000274658203,1.2881324152199916,71.06999969482422,-1.3461419956864489,69.91000366210939,0.004160930070830515
7120,2014-11-07,71.5999984741211,72.4000015258789,71.44000244140625,72.3499984741211,4303100.0,-0.006934812906819521,1.258805155638531,-1.470582075485811,78.83332570393887,74.69359592822725,-2.2983554312104957,-5.6365803210913725,-2.8014417762560413,-1.1766309859083321,27.957120883433845,0.9599990844726562,2.323811430496818,4.635998153686529,-2.309114857802882,11.581111165175948,1.1634416479418235,8.108554659431235,-3.2396155203083765,70.80278556651068,-17.577604858243816,3.472556505744708,11,-1.7999992370605469,-6.144998550415039,-2.93499755859375,-1.9149971008300781,0.720001220703125,4,0.006284980268531193,-1.105286828304569,72.0999984741211,-1.0535691173765847,71.37000274658203,1.2881324152199916,71.06999969482422,0.006284980268531193
7121,2014-11-10,71.69999694824219,72.0,71.18000030517578,71.62999725341797,2388800.0,0.0013966267632985474,1.4477390997392363,-0.09333292643229167,75.45892473435336,77.40089592017078,-1.8620665404977643,-5.214780962679654,-2.9677093948299387,-1.3095489903533064,25.82162062192076,0.8199996948242188,2.873024862596509,4.234996795654297,-2.5489364880171905,11.018930079325777,0.8430301538185603,7.6269634374900335,-2.5316902800162353,73.58474812935991,-12.97119548405972,3.3919666418357406,11,-1.8849945068359375,-6.244997024536133,-2.944995880126953,-2.014995574951172,2.3000030517578125,0,-0.0018130719518971716,1.258805155638531,71.5999984741211,-1.105286828304569,72.0999984741211,-1.0535691173765847,71.37000274658203,-0.0018130719518971716
7122,2014-11-11,71.69999694824219,72.0,71.4000015258789,71.80999755859375,1876000.0,0.0,1.4489459097561734,-1.5714441416893732,87.16516023007406,80.71621433391843,-1.4975112546192548,-4.5983726175735455,-3.041792351322016,-1.3373739541586929,23.33065489172262,0.5999984741210938,3.2716289392951126,3.6939970016479435,-2.5858401679071505,9.97383417120303,0.5540784168703965,6.833915586425491,-1.8853513084856388,53.64214653469349,-33.0801132584504,3.139918584777545,11,-1.8849945068359375,-6.244997024536133,-2.944995880126953,-2.014995574951172,3.19000244140625,1,-0.025801932396964156,1.4477390997392363,71.69999694824219,1.258805155638531,71.5999984741211,-1.105286828304569,72.0999984741211,-0.025801932396964156
7123,2014-11-12,71.41000366210938,71.7300033569336,71.26000213623047,71.3499984741211,1581700.0,-0.004044536938295096,-2.9167117016880186,-0.5454986822028021,82.79575087141056,82.22840453104025,-0.7397605532383267,-3.775811101184331,-2.8414177720738394,-1.0816451953223236,20.132055757623146,0.470001220703125,3.591763113731659,2.9430034637451143,-2.8759063810044694,8.761913308494698,0.03354854137032248,5.852458386119906,-1.0782868451283605,18.852715311304,-65.95935463639086,2.9094549223747936,11,-0.5750045776367188,-5.95500373840332,-2.710002899169922,-1.7250022888183594,3.0399932861328125,2,-0.023386160379458953,1.4489459097561734,71.69999694824219,1.4477390997392363,71.69999694824219,1.258805155638531,71.5999984741211,-0.023386160379458953
7124,2014-11-13,71.72000122070312,72.08000183105469,71.30000305175781,71.6500015258789,2560800.0,0.0043410942822599274,-1.0259796878870449,1.1665607120152575,81.02770811240066,82.25338117397737,-0.6212741169389346,-3.5710981889014164,-3.2402466807148187,-1.416309240822926,17.699850241770353,0.779998779296875,3.8939544282448253,2.8100009918212834,-2.5418746595521213,8.161876643194681,0.13406316613458102,5.485938817507986,-0.9746274619425321,44.26232583735648,-37.28401209973638,2.675937825686699,11,-0.6899986267089844,-6.26500129699707,-3.2449989318847656,-2.2249984741210938,2.779998779296875,3,0.059955317194306135,-2.9167117016880186,71.41000366210938,1.4489459097561734,71.69999694824219,1.4477390997392363,71.69999694824219,0.059955317194306135
7125,2014-11-14,71.41999816894531,72.0,71.3499984741211,71.69999694824219,2470500.0,-0.004182976110591707,-2.095258855585831,-4.0,77.89073769601842,81.52575674725419,-0.13127959106887488,-2.875065792154345,-3.055991898788932,-1.1439257098901408,16.16629078358363,0.6500015258789062,4.134337176624356,2.1649978637695284,-2.875880898690923,7.20587662622998,-0.3554415174607044,4.685437244999761,-0.3436988567610513,26.666384096977918,-51.70345075166337,2.5204393812302275,11,-0.3449974060058594,-5.964998245239258,-2.944995880126953,-1.9249954223632812,2.9599990844726562,4,0.02268276096493138,-1.0259796878870449,71.72000122070312,-2.9167117016880186,71.41000366210938,1.4489459097561734,71.69999694824219,0.02268276096493138
7126,2014-11-17,69.97000122070311,71.25,69.87000274658203,70.9800033569336,3443100.0,-0.02030239408312795,-1.2809889216063355,3.6071662125341106,60.02506804799061,78.83306922856077,1.4842027999398368,-1.0629320898198245,-1.7493607185374884,0.2631931895494688,14.135362693949022,1.5499954223632812,4.127707773159514,0.45050086975096804,-4.112071688046882,5.013073427548818,-1.8307854091479498,2.731787148649886,2.4300003051757955,4.524819708010916,-68.65382065779436,2.2812862788989223,11,1.165000915527358,-4.515001296997056,-2.555000305175767,-1.5349998474120952,4.7699966430664205,0,0.033585800101798124,-2.095258855585831,71.41999816894531,-1.0259796878870449,71.72000122070312,-2.9167117016880186,71.41000366210938,0.033585800101798124
7127,2014-11-18,70.83000183105469,71.08000183105469,69.86000061035156,69.86000061035156,2833200.0,0.012290990357980869,-1.515463268837502,-0.9603952169085019,67.26194206555296,76.99587814105554,0.655512484946172,-1.6615843964253685,-2.7144188833980394,-0.6215478623799413,13.204327124380521,1.220001220703125,3.83451847378214,1.090501403808588,-3.2644226710548025,5.445425478671979,-1.0869606336231072,3.2679634412402834,1.5193997192382795,43.69372465461544,-27.946096889671523,2.1774620374316984,11,0.2999992370605469,-5.375001907348633,-4.387502670288086,-3.2750015258789062,3.839996337890625,1,0.044755020287962965,-1.2809889216063355,69.97000122070311,-2.095258855585831,71.41999816894531,-1.0259796878870449,71.72000122070312,0.044755020287962965
7128,2014-11-19,70.81999969482422,71.05999755859375,70.41999816894531,71.01000213623047,2193800.0,-0.00014121327081606516,3.413891081294396,-0.19587855906874313,64.47878495092436,74.9930447125182,0.647369926701657,-1.2610094166689692,-2.808855291724228,-0.6423436827964792,12.22297723573538,0.6399993896484375,3.5155823558767025,0.7914993286132841,-2.9781088117592702,4.561107468985838,-1.093304741572993,2.6763033987995613,1.429825817871091,43.24317822530758,-24.66370324593189,1.8848040701862783,11,0.3100013732910156,-5.364999771118164,-4.879999160766602,-3.684999465942383,3.30999755859375,2,0.057469637282724584,-1.515463268837502,70.83000183105469,-1.2809889216063355,69.97000122070311,-2.095258855585831,71.41999816894531,0.057469637282724584
7129,2014-11-20,70.44000244140625,70.55000305175781,70.01999664306639,70.33000183105469,2250500.0,-0.0053656771400091285,2.212142229620468,-0.5789431416639897,52.42424627748178,72.05870255402297,0.8572867485744666,-0.5533951551019243,-2.542766775534446,-0.3060453894884745,11.090692211960443,0.8000030517578267,3.099410849446329,0.18550186157226278,-3.051301727370756,3.4223054505152817,-1.4328999328992467,1.8039036560437722,1.714230075195303,27.102897031665563,-35.6266606999896,1.6184017944715063,11,0.529998779296875,-3.8800010681152344,-5.797502517700195,-4.395002365112305,2.6399993896484375,3,0.05692780192862079,3.413891081294396,70.81999969482422,-1.515463268837502,70.83000183105469,-1.2809889216063355,69.97000122070311,0.05692780192862079
7130,2014-11-21,71.31999969482422,72.55000305175781,71.18000030517578,72.0,4554400.0,0.012492862335573784,-1.8541751106660627,-6.181786655569427,59.69738406596335,70.30742025753518,-0.07443257043703966,-1.1530604153821855,-3.482373233483173,-1.2210763152109507,10.803931743412553,2.1100006103515625,2.6882653778310868,0.849999237060544,-2.0317026454850264,3.7317011196061145,-0.5908517042122412,2.2908501783333293,-1.4599990844726562,54.27500964309214,-5.007595849476161,1.4408509412727881,11,-0.11499786376953125,-3.3149986267089844,-6.722499847412109,-5.274999618530273,1.3799972534179688,4,0.04458777788534629,2.212142229620468,70.44000244140625,3.413891081294396,70.81999969482422,-1.515463268837502,70.83000183105469,0.04458777788534629
7131,2014-11-24,71.22000122070312,71.55000305175781,70.7300033569336,71.5199966430664,1821200.0,-0.0014021098506588059,3.5554495941678854,0.4411695407779735,51.20774489990233,66.31215188751611,-0.05552034446171206,-0.7621378076292302,-3.421485827145233,-1.169982019886504,10.546681452720636,0.8199996948242188,2.257871720385822,0.5405006408691406,-1.8566933695904737,2.937694651328755,-0.6580963643606594,1.7390976460989407,-1.3062005615234398,50.55759762212693,-3.520873575126096,1.1985970052298072,11,-0.0149993896484375,-3.094999313354492,-6.820003509521484,-5.17500114440918,1.1199951171875,0,0.04436950264747064,-1.8541751106660627,71.31999969482422,2.212142229620468,70.44000244140625,3.413891081294396,70.81999969482422,0.04436950264747064
7132,2014-11-25,72.0,72.5199966430664,71.19999694824219,71.19999694824219,2842600.0,0.010951962453352726,-2.299986648610502,-2.666717530072989,54.70851404257646,63.19134779542344,-0.8811508448137744,-1.3241314664066266,-4.247168065901263,-1.9806350553946572,11.201315475195303,1.3199996948242188,1.9058068627570037,1.1389995574951115,-1.0637334488472305,3.3417325638374535,0.03763305432394759,2.2403660606662754,-2.0334752929687454,78.26080400949311,27.063020233913917,1.101366503171171,11,-0.7949981689453125,-3.4699974060058594,-7.982501983642578,-5.954999923706055,-0.01999664306640625,1,0.038055525885687835,3.5554495941678854,71.22000122070312,-1.8541751106660627,71.31999969482422,2.212142229620468,70.44000244140625,0.038055525885687835
7133,2014-11-26,72.9800033569336,73.0,71.73999786376953,72.08000183105469,1467600.0,0.013611157735188728,1.6808704050906198,1.124997615823304,56.34010452509678,60.44828073016745,-1.8048261550396063,-2.0094273015543536,-5.151832972427741,-2.9613157812402022,12.160465078807562,1.2600021362304688,1.6601756026046246,1.8665027618408203,-0.06230599608187504,3.7953115197635157,0.9020983828794726,2.830907140802168,-2.9618090830078074,99.32897246508531,51.00486500846204,0.9644043789613448,11,-1.5500030517578125,-3.985004425048828,-8.995004653930664,-6.935003280639648,-2.4500045776367188,2,0.023156957170120007,-2.299986648610502,72.0,3.5554495941678854,71.22000122070312,-1.8541751106660627,71.31999969482422,0.023156957170120007
7134,2014-11-28,73.68000030517578,74.0999984741211,73.05000305175781,73.12999725341797,978400.0,0.009591626692843747,-1.9577691811734366,0.6111134658585173,64.56587152669434,58.967740044687,-2.4558142076488423,-2.431638376949678,-5.786469280469049,-3.66479240589544,13.203028166251201,1.1199951171875,1.335943643551019,2.310999679565427,0.4481575421548314,4.173841816976022,1.379578610860122,3.2424207482707317,-3.542533802207032,87.53712826457058,40.31911498305827,0.9314210687052998,11,-1.7000007629394531,-4.045001983642578,-10.410001754760742,-7.635000228881836,-2.5699996948242188,4,0.006107450412301096,1.6808704050906198,72.9800033569336,-2.299986648610502,72.0,3.5554495941678854,71.22000122070312,0.006107450412301096
7135,2014-12-01,73.75,73.97000122070312,73.19999694824219,73.63999938964844,2023300.0,0.0009500501429735575,1.8,0.2,64.41636621169192,59.45566206287603,-2.414450830674852,-2.335485603764269,-5.757676514891571,-3.7399757441632318,14.239191119566714,0.7700042724609375,1.1004097671586237,2.1994995117187557,0.15094791796083484,4.2480511054766765,1.1752237148397882,3.223775308597723,-3.3747815787621107,89.61427355380881,43.842354848433544,1.0242757968789629,12,-1.7700004577636719,-3.950000762939453,-10.480001449584961,-7.704999923706055,-0.8300018310546875,0,-0.009084720934851687,-1.9577691811734366,73.68000030517578,1.6808704050906198,72.9800033569336,-2.299986648610502,72.0,-0.009084720934851687
7136,2014-12-02,73.47000122070312,74.0,73.08000183105469,74.0,1843600.0,-0.003796593617584776,2.471699199631485,-4.818143986683313,61.975697383906954,58.86830154269314,-1.7721238428631239,-1.8710348109427741,-5.388483681346912,-3.475783099045998,15.282526445718117,0.9199981689453125,0.878155582519355,1.7415008544921875,-0.3254445830070978,3.8084462919914728,0.7080281357425378,2.7749735732418372,-2.871295996292247,78.27596820911896,32.11574728319205,1.033472718749643,12,-1.410003662109375,-3.265003204345703,-10.070001602172852,-7.42500114440918,-1.6300048828125,1,-0.010480526196642526,1.8,73.75,-1.9577691811734366,73.68000030517578,1.6808704050906198,72.9800033569336,-0.010480526196642526
7137,2014-12-03,73.18000030517578,73.63999938964844,72.88999938964844,73.63999938964844,1569100.0,-0.003947201724635696,2.2608760552634632,0.8679247999078713,61.97563340047341,58.59017359264303,-1.2446030406119064,-1.4913133031525518,-5.0298400607126155,-3.2133346801139595,15.87820796699439,0.75,0.6867419092077824,1.3459999084472685,-0.793546288267251,3.485546105161788,0.2762268100900087,2.4157730068045282,-2.371217485782296,61.01703682151748,10.931570441579609,1.0697730983572618,12,-1.1200027465820312,-2.5300025939941406,-9.715002059936523,-7.135000228881836,-2.05999755859375,2,-0.011478600215662271,2.471699199631485,73.47000122070312,1.8,73.75,-1.9577691811734366,73.68000030517578,-0.011478600215662271
7138,2014-12-04,73.02999877929688,73.2300033569336,72.4000015258789,73.08999633789062,1415200.0,-0.0020497612087095884,3.8821971906834807,0.13042973479508402,59.05946288186563,59.327419882019015,-0.836067046589335,-1.275993418501514,-4.8514985499775065,-3.082617061500102,15.88262080187372,0.8300018310546875,0.7810450796068977,1.1129985809326115,-1.078910662662139,3.304907824527362,0.017043959135236264,2.2089532027299867,-2.023743020619733,37.05872849180063,-13.194777203771807,1.095954621797378,12,-0.6149978637695312,-2.3649978637695312,-8.719998359680176,-6.98499870300293,-2.44000244140625,3,-0.014377590578037114,2.2608760552634632,73.18000030517578,2.471699199631485,73.47000122070312,1.8,73.75,-0.014377590578037114
7139,2014-12-05,72.4000015258789,73.25,72.36000061035156,73.16000366210938,3061700.0,-0.008626554346822246,-1.1190361577097392,12.667217700915565,56.48151231755275,58.970100798862276,0.1130864507330358,-0.6560018574662934,-4.157343579722195,-2.4771998775887596,15.716835221197545,0.8899993896484375,0.7283110337482128,0.46800117492675497,-1.7332671651870157,2.6692695150405257,-0.6326329951301233,1.5686353449836332,-1.2081212042751304,2.4390811228239935,-48.6996223202827,1.100634170056883,12,0.0149993896484375,-1.7350006103515625,-7.330002784729004,-6.355001449584961,-2.410003662109375,4,-0.025828766673625103,3.8821971906834807,73.02999877929688,2.2608760552634632,73.18000030517578,2.471699199631485,73.47000122070312,-0.025828766673625103
7140,2014-12-08,72.05000305175781,72.77999877929688,71.5999984741211,72.4000015258789,1630100.0,-0.004834232966086205,1.1261401205589425,0.46052301360236914,66.09910667466619,60.624696551613816,0.6453959446124742,-0.2851830717866193,-3.766886306379405,-2.1382587956215957,15.287996018305222,1.1800003051757812,0.7158338738361465,0.09550247192382244,-2.1006707613364597,2.2916757051841046,-1.0025841447063186,1.1935890885539635,-0.6836356410029936,18.75017881382064,-36.703359043104506,1.098086616630144,12,0.5999946594238281,-0.3650054931640625,-6.920003890991211,-6.005002975463867,-1.7600021362304688,0,-0.013046528821532344,-1.1190361577097392,72.4000015258789,3.8821971906834807,73.02999877929688,2.2608760552634632,73.18000030517578,-0.013046528821532344
7141,2014-12-09,71.56999969482422,71.66000366210938,70.68000030517578,71.33999633789062,2866100.0,-0.0066620865593687295,3.7803725274929754,-0.6571553133514987,56.08551455170363,60.777696608183504,1.318971614693595,0.19455689788908614,-3.2788922901955573,-1.6907382347664708,14.76857718991506,1.3700027465820312,0.8524400531990324,-0.37800102233886435,-2.578111737381107,1.8221096927033784,-1.4780563798599928,0.7220543351822641,2.529998779296875,30.06755624747083,-25.76340154535882,1.1000553575211238,12,0.8199996948242188,0.3100013732910156,-5.689999580383301,-5.524999618530273,0.160003662109375,1,0.018862630709480355,1.1261401205589425,72.05000305175781,-1.1190361577097392,72.4000015258789,3.8821971906834807,73.02999877929688,0.018862630709480355
7142,2014-12-10,69.84999847412111,71.97000122070312,69.73999786376953,71.55999755859375,2567900.0,-0.024032432975230278,-1.3108839423012306,-7.434670116429434,43.77405611870142,59.38146900747291,3.019450081163612,1.8644456582368463,-1.5697551263379381,-0.004130624000339367,14.351906207753695,2.2300033569335938,0.8231523535426817,-2.0055023193359176,-4.396771386822266,0.38576674815043077,-3.201136853079092,-0.8098677855927434,4.181600036621077,3.1339186154943697,-52.046673295655964,1.1956345337431766,12,2.0699996948242045,2.0699996948242045,-3.8400011062622212,-3.8049983978271626,1.6399993896484233,2,0.028489590654848795,3.7803725274929754,71.56999969482422,1.1261401205589425,72.05000305175781,-1.1190361577097392,72.4000015258789,0.028489590654848795
7143,2014-12-11,69.73999786376953,71.13999938964844,69.66000366210939,70.09999847412111,5075100.0,-0.0015748119220407863,-4.69241152649829,0.21052678543544348,45.34571216675916,57.24589574525789,2.9296023847310693,1.9425123241034328,-1.418928163847852,0.06670751636322336,14.043946331317974,1.4799957275390483,0.8795180735805559,-2.0320026397705107,-4.598947816248597,0.5349425367075753,-3.3154752280095607,-0.7485300515314606,4.119936621093743,2.2282530156324496,-54.1698573987572,1.2834725882390439,12,2.0900039672851562,2.140003204345703,-3.2699995040893555,-3.694997787475586,1.8000030517578125,3,0.019787853815370182,-1.3108839423012306,69.84999847412111,3.7803725274929754,71.56999969482422,1.1261401205589425,72.05000305175781,0.019787853815370182
7144,2014-12-12,76.0199966430664,77.55999755859375,73.70999908447266,74.16999816894531,12613700.0,0.09004873776400535,-1.7797856605769151,-5.138875937777952,68.18884525672445,57.66506008359484,-3.3341865459015736,-4.214925639938741,-7.568810395224418,-6.212820639304454,14.273281261283245,7.819999694824219,1.0103755818546603,4.032996368408206,0.8403401551965146,7.225652581619897,2.4366682618023674,5.6293244750140445,-6.359992980957017,80.50630246419973,22.85484338815239,1.5963281066058446,12,-2.4099960327148438,-2.4099960327148438,-8.997496604919434,-9.974996566772461,-2.5399932861328125,4,-0.07142857859716889,-4.69241152649829,69.73999786376953,-1.3108839423012306,69.84999847412111,3.7803725274929754,71.56999969482422,-0.07142857859716889
7145,2014-12-15,73.04000091552734,76.12999725341797,72.83999633789062,75.66000366210938,9696700.0,-0.0392001560001497,-1.178799966653109,-1.416218868951638,55.75949437380278,56.974370860249934,-0.520200144063196,-1.1671825867419017,-4.533842151297918,-3.2618131071898233,14.318252507284646,3.2900009155273438,0.9887010884777965,0.9720005035400447,-2.242214750500139,4.186215757580229,-0.6351071234800543,2.5791081305601438,-3.3799972534179545,42.78480841513199,-15.11278282051061,1.6071076270200937,12,0.5699996948242188,0.5699996948242188,-5.65000057220459,-6.995000839233398,1.0199966430664062,0,-0.04175798211291404,-1.7797856605769151,76.0199966430664,-4.69241152649829,69.73999786376953,-1.3108839423012306,69.84999847412111,-0.04175798211291404
7146,2014-12-16,72.31999969482422,73.80000305175781,72.30999755859375,72.87000274658203,4051200.0,-0.009857628856492329,-4.228022272191883,0.2099246088483412,51.01651759293055,55.756691326078496,0.021812080138644774,-0.27626255971458136,-3.74256768647237,-2.5724070561273606,15.437298952859685,1.4900054931640625,0.8149785622309196,0.13449935913085653,-2.924873881194813,3.193872599456526,-1.3951872610319782,1.6641859792936913,-2.5019961547851466,33.6708618711538,-20.756542731694076,1.529686620162837,12,1.2900009155273438,1.2900009155273438,-4.692500114440918,-6.274999618530273,0.4199981689453125,1,-0.028069673504743653,-1.178799966653109,73.04000091552734,-1.7797856605769151,76.0199966430664,-4.69241152649829,69.73999786376953,-0.028069673504743653
7147,2014-12-17,74.0,74.56999969482422,72.16000366210938,72.5,4180900.0,0.023230092813399272,-1.211012963014811,-2.727257594673325,53.102180550328264,55.09477106701879,-1.7094007398744395,-1.7988244512972358,-5.2751766817380314,-4.274821298646344,16.727919904241872,2.4099960327148438,0.6657444051535606,1.6559997558593693,-1.4359752688349374,4.747974780553676,0.11001224351221595,3.2019872682065227,-4.027156579589828,54.936704948873285,5.9333835645666255,1.54598751234715,12,-0.3899993896484375,-0.3899993896484375,-6.364998817443848,-7.954999923706055,-2.5400009155273438,2,-0.03067563031170817,-4.228022272191883,72.31999969482422,-1.178799966653109,73.04000091552734,-1.7797856605769151,76.0199966430664,-0.03067563031170817
7148,2014-12-18,74.88999938964844,75.54000091552734,74.5999984741211,75.41000366210938,6913500.0,0.012027018779033005,1.4102664423490747,-0.3466695149739583,53.638001456145645,54.778825415751335,-2.579024628500477,-2.496260336863031,-6.0698469417673095,-5.1754209945004135,18.211865327156453,1.5400009155273438,0.5685198278438008,2.3424991607666072,-0.8608793017533145,5.545877623286529,0.7408099295066535,3.944188392026561,-4.765412886474593,50.555533577850994,6.16100836505052,1.60168923125996,12,-1.279998779296875,-1.279998779296875,-7.254998207092285,-8.844999313354492,-4.6399993896484375,3,-0.04539994062743802,-1.211012963014811,74.0,-4.228022272191883,72.31999969482422,-1.178799966653109,73.04000091552734,-0.04539994062743802
7149,2014-12-19,74.44999694824219,75.23999786376953,73.98999786376953,75.0,6969500.0,-0.005875316397279451,1.4271873425972563,1.0576894861938437,52.05881455365349,53.21879295786104,-2.0312581979193283,-1.8344910702886068,-5.462548588175238,-4.742617595774249,19.917654845935324,1.25,0.4782373313800292,1.7019969940185575,-1.447495981813276,4.851489969850391,0.12725050610264077,3.2767434819344743,-4.17670222395995,57.6825436480864,18.222811091169376,1.5747464879159159,12,-0.839996337890625,-0.839996337890625,-6.304997444152832,-8.404996871948242,-2.80999755859375,4,-0.039086583639995065,1.4102664423490747,74.88999938964844,-1.211012963014811,74.0,-4.228022272191883,72.31999969482422,-0.039086583639995065
7150,2014-12-22,74.5,75.13999938964844,74.37999725341797,74.37999725341797,3815400.0,0.0006716326904965264,-11.666412359336258,-0.21818560133166875,53.07095562577852,52.88384196609159,-1.896632750080073,-1.72234690941346,-5.264821447067092,-4.7574487481271035,20.40209018730932,0.7600021362304688,0.42665980220220945,1.5930000305175724,-1.5739810272216488,4.759981088256794,0.009509501647968932,3.176490559387176,-4.080971219031525,69.2307171410965,33.24834193974803,1.5834905288696093,12,-0.8899993896484375,-0.8899993896484375,-6.257498741149902,-8.454999923706055,-4.370002746582031,0,-0.013691230108273889,1.4271873425972563,74.44999694824219,1.4102664423490747,74.88999938964844,-1.211012963014811,74.0,-0.013691230108273889
7151,2014-12-23,74.37999725341797,75.0,74.29000091552734,74.6500015258789,1938400.0,-0.0016107751219064381,-2.1555728866433825,-2.2499841057918495,53.6144473103177,53.97721876516006,-1.4931328082376183,-1.4266098697998473,-4.841472217446608,-4.597665063066188,21.247324229586553,0.7099990844726562,0.44256179207528135,1.3149974822998018,-1.812667875998926,4.44266284059853,-0.24883519684956923,2.878830161449173,-3.8181490968969882,65.68033713825243,31.50707230528574,1.5638326791493669,12,-0.7699966430664062,-0.7699966430664062,-6.114996910095215,-8.334997177124023,-3.2699966430664062,1,-0.004302227838674955,-11.666412359336258,74.5,1.4271873425972563,74.44999694824219,1.4102664423490747,74.88999938964844,-0.004302227838674955
7152,2014-12-24,74.73999786376953,74.93000030517578,74.37000274658203,74.48999786376953,1204600.0,0.004840019140159635,-1.2857498754359742,-0.9259112743712913,55.08625388674642,55.05950117849197,-1.2142301086985157,-1.6557003015155658,-4.8618984465809945,-4.91267297714181,21.57089576520225,0.55999755859375,0.4331005288122469,1.5379981994628906,-1.6329852110852414,4.708981610011023,-0.047493505811175396,3.1234899047369566,-4.03818671920709,48.38700150618718,13.976496187399206,1.585491705274063,12,0.12000274658203125,-1.1299972534179688,-6.4449968338012695,-8.694997787475586,-2.8199996948242188,2,-0.026759433464869087,-2.1555728866433825,74.37999725341797,-11.666412359336258,74.5,1.4271873425972563,74.44999694824219,-0.026759433464869087
7153,2014-12-26,74.66999816894531,75.16999816894531,74.41999816894531,74.73999786376953,1083700.0,-0.0009365760881049345,-1.6315803563063003,-0.279998779296875,56.984601776310015,53.81458523622371,-0.415009699496693,-1.5310989762985088,-4.488368082912302,-4.800824358949484,21.687703488460564,0.75,0.554820574536464,1.3834987640380803,-1.8519895869081466,4.618987114984307,-0.2342454114350403,3.001242939511201,-3.831023296102245,54.4000244140625,15.286663037736076,1.6177441754731139,12,-0.5249977111816406,-1.05999755859375,-6.377497673034668,-8.624998092651367,-2.3899993896484375,4,-0.0429891410631863,-1.2857498754359742,74.73999786376953,-2.1555728866433825,74.37999725341797,-11.666412359336258,74.5,-0.0429891410631863
7154,2014-12-29,74.12999725341797,74.58000183105469,74.0,74.55999755859375,925100.0,-0.007231832446353614,1.4680464248031815,6.142888283378746,56.326012553223585,53.877531700603804,-0.1914300197008174,-1.0073017502276258,-3.666452682581024,-4.209874084553832,21.141983281304878,0.6699981689453125,0.9282590133850022,0.82099800109863,-2.432222231144948,4.074218233342208,-0.8056121150231661,2.447608117220426,-3.156601926859892,11.110893749103381,-29.315116344157204,1.6266101161217896,12,-0.2799949645996094,-0.5199966430664062,-5.837496757507324,-8.084997177124023,-1.029998779296875,0,-0.052340447823759684,-1.6315803563063003,74.66999816894531,-1.2857498754359742,74.73999786376953,-2.1555728866433825,74.37999725341797,-0.052340447823759684
7155,2014-12-30,73.08000183105469,73.86000061035156,72.75,73.62999725341797,1581700.0,-0.014164244722332908,1.1980163616174282,1.279058214013236,54.438571271588025,54.257759887121296,0.9664709927818933,-0.010618983866535814,-2.394446169112527,-3.1081308436732087,20.253664263975573,1.3799972534179688,1.3098334960869522,-0.1954975128173828,-3.4433911528213628,3.052396127186597,-1.8194443328193728,1.4284493071846072,-1.9748744598558972,13.636449617584192,-26.93906001496663,1.623946820001987,12,0.7700004577636719,0.529998779296875,-4.315000534057617,-7.450002670288086,-0.5400009155273438,1,-0.01970446641114254,1.4680464248031815,74.12999725341797,-1.6315803563063003,74.66999816894531,-1.2857498754359742,74.73999786376953,-0.01970446641114254
7156,2014-12-31,72.69999694824219,74.20999908447266,72.6500015258789,73.4000015258789,1359300.0,-0.005199847746186315,-2.9000162125561477,1.27274618873892,59.09380159394395,54.92349555863415,1.5712844053535804,0.3254260935604236,-1.7974266828058205,-2.687004062426837,19.491683082101414,1.55999755859375,0.8817702263634146,-0.5370021820068303,-3.7934318998032523,2.719427535789592,-2.1652170409050484,1.091212676891388,-1.4657721732954911,1.9839479747260833,-41.537849711597154,1.6282148588982115,12,1.3950042724609375,0.910003662109375,-3.0949954986572266,-7.159997940063477,-0.3699951171875,2,-0.03535075381989217,1.1980163616174282,73.08000183105469,1.4680464248031815,74.12999725341797,-1.6315803563063003,74.66999816894531,-0.03535075381989217
7157,2015-01-02,72.33999633789062,73.19999694824219,71.88999938964844,72.69999694824219,2349200.0,-0.004951865549703616,-1.0793702694520133,0.5142832230711382,58.16582137926175,55.4265866612026,1.8674308298191136,0.6527351140632334,-1.2765366984168196,-2.296818437489236,18.68479210787204,1.30999755859375,0.8295662974468314,-0.8550025939941435,-4.136102336400427,2.42609714841214,-2.495552465197278,0.7855472772089911,-0.9792561072709844,13.719424259622809,-33.57885237211195,1.6405498712031388,1,1.2250022888183594,1.2700042724609375,-2.674994468688965,-6.809995651245117,0.42000579833984375,4,-0.01700298299427494,-2.9000162125561477,72.69999694824219,1.1980163616174282,73.08000183105469,1.4680464248031815,74.12999725341797,-0.01700298299427494
7158,2015-01-05,71.9800033569336,72.43000030517578,71.56999969482422,72.20999908447266,2403300.0,-0.004976403085169556,1.56717301692136,0.6388759377781545,29.800033569335938,52.9533887740562,1.979384693379302,0.9802918455829683,-0.7117096122993303,-1.9055532476958632,18.21215962008262,0.8600006103515625,0.9207796131574355,-1.1624958038330107,-4.4880124125527345,2.163020804886713,-2.8252541081928797,0.5002625005268584,-0.4952779797544764,13.62137445599414,-28.258674274408303,1.6627583043598637,1,1.3899955749511719,1.6299972534179688,-2.1125011444091797,-6.450002670288086,1.029998779296875,0,-0.000833636915668512,-1.0793702694520133,72.33999633789062,-2.9000162125561477,72.69999694824219,1.1980163616174282,73.08000183105469,-0.000833636915668512
7159,2015-01-06,70.52999877929688,72.0999984741211,69.87999725341797,71.94999694824219,2895400.0,-0.02014454723552117,1.5813949362147584,6.1740197704504745,35.1830016907153,50.965838336826955,3.145661156311732,2.406394447703974,0.9021338441194189,-0.44835783418636765,17.825199638049867,2.220001220703125,0.8066925058177077,-2.519000244140628,-6.0322697781214885,0.9942692898402328,-4.275635011131058,-0.7623654771501975,7.029998779296875,15.011576235767574,-25.648845242875286,1.7566347669904323,1,1.9949989318847656,3.0800018310546875,-0.31749916076660156,-4.774999618530273,4.05999755859375,1,0.024812137108864984,1.56717301692136,71.9800033569336,-1.0793702694520133,72.33999633789062,-2.9000162125561477,72.69999694824219,0.024812137108864984
7160,2015-01-07,71.11000061035156,71.29000091552734,70.41999816894531,70.7699966430664,2378300.0,0.00822347711744098,1.4857058778650913,-0.23943972233266353,42.73710858182264,49.75724514477195,2.2732772646011057,1.8470588725683967,0.46094910466409544,-1.0218746370068743,18.103246543930727,0.8700027465820312,0.6107131325638306,-1.891998291015625,-5.48576746183619,1.7017708798049398,-3.6888828764259074,-0.0951137056053426,6.296396942138671,28.406532027585623,-12.595303608146924,1.79688458541028,1,1.4149971008300781,2.5,-0.3025016784667969,-4.805002212524414,5.400001525878906,2,0.02798478198128218,1.5813949362147584,70.52999877929688,1.56717301692136,71.9800033569336,-1.0793702694520133,72.33999633789062,0.02798478198128218
7161,2015-01-08,72.91999816894531,73.05999755859375,71.30999755859375,71.4000015258789,2624200.0,0.025453488160008142,-1.0588179855759954,4.470526197688769,43.617015520304456,48.48288532627841,0.26194582094019836,0.15113423062166476,-1.186981575049444,-2.8151155719487377,19.08610617185372,1.9499969482421875,0.5058437697535823,-0.14950065612792685,-3.6801802582498055,3.381178945993952,-1.914840457188859,1.6158391449330054,4.335871377563478,91.56630105317826,50.16555279403114,1.7653398010609385,1,-0.3950004577636719,0.69000244140625,-2.029998779296875,-6.614999771118164,4.209999084472656,3,-0.005211152810749797,1.4857058778650913,71.11000061035156,1.5813949362147584,70.52999877929688,1.56717301692136,71.9800033569336,-0.005211152810749797
7162,2015-01-09,71.83999633789062,73.12999725341797,71.62999725341797,72.88999938964844,1730300.0,-0.01481077699086708,-1.0408146318171438,-0.6907930070421475,32.36994321619653,45.74792326404358,0.9915991444625547,1.4628677888938455,0.002679945041890619,-1.740274601775596,19.760797701857097,1.5,0.33557015677139646,-1.3290023803710938,-4.57863578260374,1.9206310218615528,-2.95381908148741,0.2958143207452224,5.268355762756343,60.307664137620186,19.236072898643975,1.6248167011163217,1,0.3900032043457031,1.7700042724609375,-0.7074985504150391,-5.534997940063477,5.890007019042969,4,0.006820789506438496,-1.0588179855759954,72.91999816894531,1.4857058778650913,71.11000061035156,1.5813949362147584,70.52999877929688,0.006820789506438496
7163,2015-01-12,71.12000274658203,72.26000213623047,70.75,72.12999725341797,1337900.0,-0.010022183017969422,1.3779481202917183,0.9618967346286312,31.35501630537398,42.97336812539362,1.2908117672952528,2.415386979773899,0.8404125461757701,-1.045488557982054,20.26409144649204,1.5100021362304688,0.12623926895096815,-2.1179962158203125,-5.109411085790555,0.8734186541499298,-3.6137036508054337,-0.6222887808351913,5.843782257120353,38.15401517427885,-0.7826775633581207,1.495707434985123,1,0.9249954223632812,2.4899978637695312,0.23499488830566406,-4.815004348754883,6.6100006103515625,0,0.023059608075271854,-1.0408146318171438,71.83999633789062,-1.0588179855759954,72.91999816894531,1.4857058778650913,71.11000061035156,0.023059608075271854
7164,2015-01-13,70.58999633789062,72.95999908447266,69.94999694824219,71.94999694824219,2103800.0,-0.00745228329897496,-1.2803051758518047,1.3465425813177019,29.22421816978924,40.17177333630486,1.4146242229653865,2.653794817356811,1.4637945174184495,-0.5275813047047393,18.775251161877726,3.0100021362304688,-0.18091703487195332,-2.376502609252924,-5.289408032720502,0.5364028142146537,-3.832955320986713,-0.9200498975191351,6.232112910806066,20.125765038662795,-14.360172900478869,1.45645271173379,1,1.4550018310546875,3.0200042724609375,0.9500045776367188,-4.284997940063477,7.9600067138671875,1,0.03428256019105147,1.3779481202917183,71.12000274658203,-1.0408146318171438,71.83999633789062,-1.0588179855759954,72.91999816894531,0.03428256019105147
7165,2015-01-14,69.98999786376953,70.4000015258789,68.98000335693361,69.87999725341797,1927100.0,-0.008499766330190783,2.053733449277234,-0.08088276542988253,27.80586622561718,36.69533607315744,1.7100396967321956,3.176436424990243,2.1021528451374536,0.04536943633598867,17.949438512933654,1.609992980957017,-0.5659487259843559,-2.824000930786127,-6.025739463718452,0.37773760214619756,-4.4248701972522895,-1.2231316643199648,6.693269145021588,24.33725282563749,-5.946571999102769,1.6008692664661608,1,1.1000022888183594,3.2800025939941406,1.5500030517578125,-3.684999465942383,8.110000610351562,2,0.06572365501531596,-1.2803051758518047,70.58999633789062,1.3779481202917183,71.12000274658203,-1.0408146318171438,71.83999633789062,0.06572365501531596
7166,2015-01-15,70.29000091552734,71.75,70.16000366210939,71.70999908447266,2839200.0,0.004286370351685775,1.1199951171874811,-12.909002635594396,27.365228284170442,33.27304795148063,1.1535342384605656,2.863359127674215,1.851556539649465,-0.285161216441594,17.12393027819543,1.7600021362304688,-0.9266979708738319,-2.4224979400634794,-5.813301328444268,0.9683054483173095,-4.117899634253874,-0.727096245873085,6.085135547189481,31.566252656503696,3.4247875097013036,1.6954016941903918,1,0.7649993896484375,2.979999542236328,1.8774967193603516,-3.9850025177001953,7.3899993896484375,3,0.08849055540884332,2.053733449277234,69.98999786376953,-1.2803051758518047,70.58999633789062,1.3779481202917183,71.12000274658203,0.08849055540884332
7167,2015-01-16,71.7300033569336,71.8499984741211,70.02999877929689,70.02999877929689,2375300.0,0.020486590164322305,-1.14117034596969,-1.197187866023351,36.87502852506835,34.05915850211757,-0.4269987027894899,1.3118329565070326,0.4413165981958116,-1.7441148449449742,15.981816968990547,1.8199996948242045,-1.1650508813728209,-0.8689956665039062,-4.230177950937701,2.492186617929889,-2.549586808720804,0.8115954757129913,4.3493277815519065,69.09555155981019,42.44663747080384,1.6805911422168989,1,-0.6750030517578125,1.5399971008300781,0.4049968719482422,-5.425004959106445,6.339996337890625,4,0.0752822200441512,1.1199951171874811,70.29000091552734,2.053733449277234,69.98999786376953,-1.2803051758518047,70.58999633789062,0.0752822200441512
7168,2015-01-20,71.48999786376953,71.98999786376953,70.58000183105469,71.79000091552734,1612000.0,-0.003345956809311379,3.028577656675749,-0.17647190819619307,37.88992122831749,34.35992733962892,-0.2948128234536256,1.3534507173304604,0.6992378700762174,-1.5200180675588797,14.394126111423288,1.4099960327148438,-1.4836689544285377,-0.9390010833740234,-4.153001559384478,2.274999392636431,-2.5460013213792507,0.6679991546312039,4.305360163453898,63.06525631342647,33.02775653945233,1.607000238005227,1,-0.43499755859375,1.7800025939941406,0.43000030517578125,-5.184999465942383,7.470001220703125,1,0.08728501440236358,-1.14117034596969,71.7300033569336,1.1199951171874811,70.29000091552734,2.053733449277234,69.98999786376953,0.08728501440236358
7169,2015-01-21,71.54000091552734,71.88999938964844,70.37000274658203,71.16000366210938,1787900.0,0.0006994412260732386,1.8148237105900804,-1.2666446264177813,42.22223078494006,34.30271869553086,-0.20839545689892702,1.1323143758781669,0.6445674767445269,-1.586119989406157,13.16230100339594,1.5199966430664062,-1.7782200832421182,-0.7434982299804744,-3.8333466768951894,2.3463502169342405,-2.288422453437832,0.801425993476883,3.9827429248844908,85.04990799085478,50.75098035591638,1.5449242234573568,1,-0.4850006103515625,1.7299995422363281,0.3150005340576172,-5.235002517700195,7.55999755859375,2,0.08652505398644394,3.028577656675749,71.48999786376953,-1.14117034596969,71.7300033569336,1.1199951171874811,70.29000091552734,0.08652505398644394
7170,2015-01-22,73.4800033569336,73.6500015258789,70.9000015258789,71.9000015258789,2178500.0,0.0271177301730392,1.8645860652154909,4.157929608287992,53.40316506300899,35.39006864472025,-1.9856734656243304,-0.936011518677617,-1.2615365782930894,-3.528229628612408,12.006735362987621,2.75,-1.5934715017602912,1.2475040435790987,-1.7195342777345672,4.214542364892765,-0.23601511707772715,2.7310232042359246,1.7810308641391117,95.30392154796502,54.566168626095006,1.4835191606568305,1,-2.1650009155273438,-0.9250030517578125,0.12999725341796875,-5.445005416870117,6.30999755859375,3,0.06899835959718703,1.8148237105900804,71.54000091552734,3.028577656675749,71.48999786376953,-1.14117034596969,71.7300033569336,0.06899835959718703
7171,2015-01-23,74.05999755859375,74.4000015258789,73.05999755859375,73.44000244140625,1851700.0,0.007893225029438344,1.0615397255771917,0.39240151815117774,57.363013922329166,38.16707650095721,-2.66746538931892,-1.6244973169696948,-1.8034176419126027,-4.115442352104395,10.986225370060744,1.3400039672851562,-1.3660486240580383,1.8434982299804688,-1.0778797918018057,4.764876251762743,0.3828092190893386,3.304187240871599,0.9497954279133864,92.21959373936116,46.07872126483426,1.4606890108911363,1,-2.3699951171875,-1.7999954223632812,-0.4499969482421875,-6.024999618530273,4.930000305175781,4,0.054550378729502746,1.8645860652154909,73.4800033569336,1.8148237105900804,71.54000091552734,3.028577656675749,71.48999786376953,0.054550378729502746
7172,2015-01-26,72.73999786376953,73.1500015258789,71.68000030517578,72.61000061035156,3593700.0,-0.017823382910320484,2.094724499875521,0.20967464067729868,53.006303900644156,40.572775122653894,-1.3481468198164919,-0.4869829836546984,-0.45985751048579004,-2.813603577818327,9.61465830408843,2.3799972534179688,-1.278689526949961,0.6234985351562443,-2.0615337082490868,3.3085307785615754,-0.7190175865464283,1.966014656858917,2.028603537554659,58.8088296543107,8.201083493900526,1.3425161217026682,1,-1.0499954223632812,-0.4799957275390625,0.8700027465820312,-4.704999923706055,4.8899993896484375,0,0.06791315076277682,1.0615397255771917,74.05999755859375,1.8645860652154909,73.4800033569336,1.8148237105900804,71.54000091552734,0.06791315076277682
7173,2015-01-27,71.45999908447266,72.36000061035156,71.05999755859375,71.70999908447266,1798600.0,-0.01759690427396088,-1.4761890921773502,-1.9231175538470568,53.72894805591296,43.29552288777875,-0.016592579546639286,0.5693933903502852,0.838662553607918,-1.564662411084882,8.000174988909187,1.6800003051757812,-1.3675597297859667,-0.4960002899169922,-2.908252905669144,1.9162523258351598,-1.7021265977930682,0.7101260179590838,3.077058395075909,27.04706372344856,-26.904090140864696,1.206126307876075,1,0.23000335693359375,0.8000030517578125,2.1500015258789062,-3.4250011444091797,7.160003662109375,1,0.09249931003410583,2.094724499875521,72.73999786376953,1.0615397255771917,74.05999755859375,1.8645860652154909,73.4800033569336,0.09249931003410583
7174,2015-01-28,70.25,71.83999633789062,70.06999969482422,71.54000091552734,2281100.0,-0.01693253708333131,-1.145448492386796,5.160003662109375,46.71755645166927,45.39682180178454,1.2740903707839664,1.553455215842348,2.04351081973482,-0.3935513228104526,6.806862295126893,1.7699966430664062,-1.2905688062369052,-1.5119995117187557,-3.8094361103989485,0.7854370869614371,-2.660717811058859,-0.3632812123786522,4.064775314643967,4.157049169929274,-50.83490597423134,1.1487182993400982,1,1.9650001525878906,1.8600006103515625,3.3600006103515625,-2.2150020599365234,7.3000030517578125,2,0.12398575209213747,-1.4761890921773502,71.45999908447266,2.094724499875521,72.73999786376953,1.0615397255771917,74.05999755859375,0.12398575209213747
7175,2015-01-29,71.63999938964844,71.81999969482422,69.77999877929689,70.02999877929689,2538100.0,0.019786468180049033,1.0710656359890178,-1.248061602881414,44.95268935988938,47.350984143531086,0.15953418355097426,0.052747428694615905,0.6740778020872256,-1.8254486890415649,6.498295394208917,2.0400009155273295,-1.1050626531904442,-0.04999999999999716,-2.2621955970428616,2.1621955970428672,-1.1560977985214294,1.056097798521435,2.4613850466871128,40.25972953647309,-9.688355958534501,1.1060977985214318,1,0.4500007629394531,0.4350013732910156,1.970001220703125,-3.605001449584961,6.290000915527344,3,0.10413175806853214,-1.145448492386796,70.25,-1.4761890921773502,71.45999908447266,2.094724499875521,72.73999786376953,0.10413175806853214
7176,2015-01-30,70.12999725341797,71.66999816894531,70.05999755859375,71.31999969482422,2331800.0,-0.021077640272127884,-1.421050216261487,-0.7391316709789381,43.4782684602425,48.08467746966155,1.8377075391347404,1.4338540564473305,2.234268874817559,-0.3707019674625087,5.9861057211768935,1.6100006103515625,-0.8691305616876264,-1.431502151489255,-3.69465603527712,0.8316517322986101,-2.5630790933831804,-0.29992520959532953,3.7665319397414976,10.385702933805057,-36.671816296684334,1.13157694189393,1,1.9600028991699219,1.9450035095214844,3.4800033569335938,-2.094999313354492,5.8800048828125,4,0.13774424697611942,1.0710656359890178,71.63999938964844,-1.145448492386796,70.25,-1.4761890921773502,71.45999908447266,0.13774424697611942
7177,2015-02-02,71.11000061035156,71.19999694824219,69.04000091552734,70.44000244140625,2381900.0,0.013974096610788411,4.082398348442689,-0.5630225162845566,49.96259490366262,49.42608565581101,0.849882138906267,0.3762693019848484,1.2891523343396614,-1.3853348774665477,6.149110312335216,2.1599960327148438,-0.5166637921786901,-0.38999900817870525,-2.630817014148718,1.8508189977913077,-1.5104080111637046,0.7304099948062941,2.589867549358871,62.34939412950209,13.580473476684688,1.1204090029850033,2,0.6100006103515625,0.9650001525878906,2.5,-3.075002670288086,4.900001525878906,0,0.11081419189681263,-1.421050216261487,70.12999725341797,1.0710656359890178,71.63999938964844,-1.145448492386796,70.25,0.11081419189681263
7178,2015-02-03,71.91999816894531,71.97000122070312,71.0,71.54000091552734,1555900.0,0.011390768550715524,3.0416434872446954,0.567161629734223,54.87179831136181,50.83159315874676,0.11990378140414748,-0.4621487991731641,0.5244955732609071,-2.2241664739933213,6.355162446817932,0.970001220703125,-0.1384351578564349,0.4229988098144588,-1.8152723984253356,2.6612700180542532,-0.6961367943054455,1.5421344139343631,1.5910753986540414,98.29341138055571,44.005187825582624,1.1191356041198999,2,-0.1999969482421875,0.15500259399414062,2.31500244140625,-3.885000228881836,5.480003356933594,1,0.079393760148039,4.082398348442689,71.11000061035156,-1.421050216261487,70.12999725341797,1.0710656359890178,71.63999938964844,0.079393760148039
7179,2015-02-04,72.27999877929688,72.62000274658203,71.77999877929688,71.79000091552734,2165200.0,0.005005570349235766,-2.294119407004054,1.2894773826972112,58.538400400073506,51.40217486286504,-0.13867213061445227,-0.7213031950246034,0.22720414946746814,-2.612637450050599,6.217060372379093,0.8400039672851562,0.06527384552299509,0.6954994201660156,-1.520314484158888,2.9113133244909193,-0.4124075319964362,1.8034063723284675,1.0498319798758473,90.50268733563777,31.086388280698962,1.107906952162453,2,-0.55999755859375,-0.4999961853027344,1.5975017547607422,-4.245000839233398,5.340003967285156,2,0.08771450019865146,3.0416434872446954,71.91999816894531,4.082398348442689,71.11000061035156,-1.421050216261487,70.12999725341797,0.08771450019865146
7180,2015-02-05,73.0999984741211,73.18000030517578,72.31999969482422,72.47000122070312,1438800.0,0.0113447663070394,1.1772142119037732,1.2857142857142858,60.08613050255389,51.7047433717789,-1.1379073209673436,-1.459397208581663,-0.5476342451433709,-3.433635677810969,5.952804461867222,0.9000015258789062,0.301135424458451,1.415999221801755,-0.8871008586801707,3.7190993022836807,0.2644491815607921,2.567549262042718,-4.119995117187486,98.06758833697603,33.67732585858167,1.1515500402409602,2,-1.9899978637695312,-1.4099960327148438,0.6300029754638672,-5.065000534057617,5.230003356933594,3,0.060875576888173466,-2.294119407004054,72.27999877929688,3.0416434872446954,71.91999816894531,4.082398348442689,71.11000061035156,0.060875576888173466
7181,2015-02-06,72.54000091552734,73.62000274658203,72.23999786376953,73.18000030517578,1367400.0,-0.007660705475828422,-1.225804466867655,-1.0158764759309717,53.103438196072474,51.71553607127093,-0.9121142711664874,-0.9795497836645097,0.05517226420396071,-2.8665663651469515,5.903292900749727,1.3800048828125,0.4653057412899386,0.8750015258789006,-1.3911386211452452,3.1411416729030464,-0.25806854763317233,2.0080715993909735,-3.475997619628899,76.41918342189868,12.102619472734972,1.1330700735120705,2,-1.2099990844726562,-0.8499984741210938,1.1900005340576172,-3.4000015258789062,7.120002746582031,4,0.0743038230165598,1.1772142119037732,73.0999984741211,-2.294119407004054,72.27999877929688,3.0416434872446954,71.91999816894531,0.0743038230165598
7182,2015-02-09,72.33000183105469,72.9800033569336,72.04000091552734,72.08999633789062,1627800.0,-0.002894941850320576,-4.529485683511354,-0.3750089407052428,53.22582251867356,51.65963323379989,-0.8564545518684668,-0.770460385946393,0.28127718044564176,-2.657989862805209,5.76831368467241,0.94000244140625,0.3341092707150324,0.6405021667480497,-1.6441241223647296,2.925128455860829,-0.5018109778083328,1.7828153113044323,-3.0837585571289026,50.763375450264846,-13.145063796625678,1.1423131445563894,2,-1.0,-0.6399993896484375,1.5224990844726562,-1.8200035095214844,4.55999755859375,0,0.050877923572729467,-1.225804466867655,72.54000091552734,1.1772142119037732,73.0999984741211,-2.294119407004054,72.27999877929688,0.050877923572729467
7183,2015-02-10,72.76000213623047,73.19000244140625,72.11000061035156,72.94000244140625,1696200.0,0.005944978491499997,2.176474548126872,-0.7499841057918495,54.55224543431772,52.53015423187194,-1.2098895467184434,-1.1291905852746993,-0.15888185538234723,-3.032159436658631,6.108504491121828,1.0800018310546875,0.0930331406254652,0.9885025024414062,-1.3275683985501416,3.304573403432954,-0.1695329480543677,2.14653795293718,-3.338808483398438,53.260937169583656,-7.643881796474808,1.1580354504957757,2,-1.4300003051757812,-1.0699996948242188,0.8274974822998047,-2.130002975463867,4.379997253417969,1,0.04466739835871558,-4.529485683511354,72.33000183105469,-1.225804466867655,72.54000091552734,1.1772142119037732,73.0999984741211,0.04466739835871558
7184,2015-02-11,73.01000213623047,73.13999938964844,72.3499984741211,72.77999877929688,1600900.0,0.0034359537199011303,2.224507590502141,-1.2777942610096216,47.99316155564184,52.86798447584443,-1.1479280349265366,-1.2528270596377808,-0.4389114615987495,-3.234048133387219,6.009663283379683,0.7900009155273438,0.0009045936513842889,1.117502212524414,-1.1915186779296505,3.4265231029784786,-0.037008232702618216,2.2720126577514463,-3.420856119648434,61.39241117560141,4.6389595462527495,1.1545104452270347,2,-1.6800003051757812,-1.3199996948242188,0.4799976348876953,-1.9750022888183594,4.349998474121094,2,0.06012873936720431,2.176474548126872,72.76000213623047,-4.529485683511354,72.33000183105469,-1.225804466867655,72.54000091552734,0.06012873936720431
7185,2015-02-12,74.58999633789062,74.76000213623047,73.30999755859375,73.5999984741211,2243500.0,0.02164079106191541,1.1804425017352447,4.304275715659933,52.084969062214114,53.82428454273017,-2.531693444553369,-2.604041726192577,-2.033451388875932,-4.740766853367006,5.73111746511213,1.75,0.03321215633728514,2.46749649047851,0.04288728645985884,4.892105694497161,1.2551918884691844,3.6798010924878355,-4.839616052108596,93.7497896307599,39.768964424261874,1.212304602009326,2,-2.6899948120117188,-2.7199935913085938,-1.5224971771240234,-3.3149986267089844,1.7600021362304688,3,0.04062215521456203,2.224507590502141,73.01000213623047,2.176474548126872,72.76000213623047,-4.529485683511354,72.33000183105469,0.04062215521456203
7186,2015-02-13,76.51000213623047,76.62000274658203,74.7699966430664,74.9800033569336,3819300.0,0.025740794913600373,1.1142926897321428,1.5454566472206595,64.16230264455154,55.40202984727339,-3.8571420439481017,-4.252179485558543,-3.936965600504294,-6.579739893770196,6.576437125911755,2.0300064086914062,0.3355966429634094,4.076502227783209,1.1071262609917056,7.045878194574712,2.5918142443874643,5.561190211178953,-6.459044539421527,97.59824090886376,42.40110754043066,1.4846879833957485,2,-2.700000762939453,-3.7099990844726562,-3.442502975463867,-5.1450042724609375,-1.0600051879882812,4,0.02378773551180413,1.1804425017352447,74.58999633789062,2.224507590502141,73.01000213623047,2.176474548126872,72.76000213623047,0.02378773551180413
7187,2015-02-17,77.12999725341797,77.22000122070312,76.30999755859375,76.66999816894531,1986600.0,0.008103451834749142,1.8437302561779536,0.30065323626209234,72.41107076945346,57.35083789817246,-3.9486394545538275,-4.687192663651757,-4.523575686123962,-7.123695032189914,7.485266714824647,0.910003662109375,0.6058620854849579,4.426497650146487,0.8140672694813276,8.038928030811647,2.6202824598139074,6.232712840479067,-6.553516044627173,98.23867012651954,37.849833530595774,1.8062151903325805,2,-2.6299972534179688,-4.029994964599609,-4.062498092651367,-5.599998474121094,-4.0,1,0.0328018475143832,1.1142926897321428,76.51000213623047,1.1804425017352447,74.58999633789062,2.224507590502141,73.01000213623047,0.0328018475143832
7188,2015-02-18,77.7300033569336,78.0,76.80000305175781,77.0199966430664,1683400.0,0.007779153700009145,-1.0869622906881087,1.543495928217206,81.0631345022866,59.85358613175168,-4.065339976264767,-5.054911715636337,-5.077700570340923,-7.663199408139988,8.639843230909575,1.1999969482421875,1.0684786629673795,4.714503479003909,0.5134478961635551,8.915559061844263,2.613975687583732,6.815031270424086,-6.489170146951565,95.22129964337654,26.574455336478636,2.1005277914201774,2,-2.710002899169922,-4.240001678466797,-4.810003280639648,-5.795005798339844,-4.760002136230469,2,-0.010806688936161324,1.8437302561779536,77.12999725341797,1.1142926897321428,76.51000213623047,1.1804425017352447,74.58999633789062,-0.010806688936161324
7189,2015-02-19,77.7300033569336,77.94000244140625,77.19999694824219,77.41999816894531,1556100.0,0.0,1.0274029869464796,0.4366228965635813,78.59156382506983,61.909745389809004,-3.5883054878713807,-4.814222584835221,-5.010563577943145,-7.58100682364595,9.731269056808223,0.7400054931640625,1.396693073688752,4.405003356933591,-0.2281895265130629,9.038196240380245,2.088406915210257,6.721599798656925,-5.678070132149415,94.24314493564634,21.096496129961636,2.31659644172333,2,-2.710002899169922,-4.240001678466797,-4.902503967285156,-5.350006103515625,-4.420005798339844,3,-0.007590427657334309,-1.0869622906881087,77.7300033569336,1.8437302561779536,77.12999725341797,1.1142926897321428,76.51000213623047,-0.007590427657334309
7190,2015-02-20,78.55000305175781,78.55999755859375,77.19999694824219,77.76000213623047,1626900.0,0.010549333068452516,2.3580679495511787,2.5483474023576895,92.26910929874674,66.26148662343948,-3.9715756459728624,-5.517816801311724,-5.741230369733174,-8.323589911435846,10.561012140033412,1.3600006103515625,1.638023906686243,4.971503067016599,-0.21871340564645436,10.161719539679652,2.376394830685072,7.566611303348125,-5.784301813947735,99.73629275932386,17.880360819912184,2.595108236331527,2,-3.2500038146972656,-4.780002593994141,-5.722503662109375,-6.155002593994141,-4.950004577636719,4,-0.015149616743135419,1.0274029869464796,77.7300033569336,-1.0869622906881087,77.7300033569336,1.8437302561779536,77.12999725341797,-0.015149616743135419
7191,2015-02-23,78.0999984741211,78.69000244140625,77.79000091552734,78.6500015258789,1455800.0,-0.0057288931910060015,1.8571255570625849,-0.6962055878007088,87.06255375163126,70.02112342710146,-2.9613636302723023,-5.006302555544536,-5.1898058202814354,-7.811731290392586,11.066611492979472,0.9000015258789062,1.8147014679068718,4.319498443603521,-1.2502162181458516,9.889213105352894,1.5346411127288349,7.104355774478208,-4.5230957514013,75.20996820023593,-8.736944033668578,2.7848573308746856,2,-2.6999969482421875,-4.234996795654297,-5.9199981689453125,-5.704998016357422,-4.159996032714844,0,-0.022407170732274384,2.3580679495511787,78.55000305175781,1.0274029869464796,77.7300033569336,-1.0869622906881087,77.7300033569336,-0.022407170732274384
7192,2015-02-24,77.68000030517578,78.02999877929688,77.08000183105469,78.02999877929688,1954300.0,-0.00537769753074302,4.428577656675749,0.6363573311138854,81.85841566861424,73.05514234202329,-1.9027550343121362,-4.424059840725704,-4.615727771180076,-7.331214397468159,12.235634748268298,1.0199966430664062,1.9142978601427814,3.6525001525878906,-2.1559592525465234,9.460959557722305,0.7482704500206836,6.556729855155098,-3.2850016274661584,46.56071627523958,-34.10203997018389,2.904229702567205,2,-2.1599998474121094,-3.8149986267089844,-5.517499923706055,-4.409999847412109,-2.6100006103515625,1,-0.028707561124777792,1.8571255570625849,78.0999984741211,2.3580679495511787,78.55000305175781,1.0274029869464796,77.7300033569336,-0.028707561124777792
7193,2015-02-25,78.06999969482422,78.44000244140625,77.47000122070312,77.76000213623047,1256400.0,0.005020589445369206,-1.1797795189191969,-0.8857111716621253,81.91841846936003,76.82461533243644,-1.6319352429000276,-4.525487998348183,-4.8403924693433,-7.631467017917885,13.706280280182149,0.970001220703125,2.219216408385222,3.7119995117187443,-2.231977334431548,9.655976357869037,0.7400110886435982,6.68398793479389,-2.9878004149231288,61.490527233611026,-17.18697556024646,2.971988423075149,2,-2.0699996948242188,-4.204998016357422,-5.907499313354492,-4.799999237060547,-2.3899993896484375,2,-0.06327657820823274,4.428577656675749,77.68000030517578,1.8571255570625849,78.0999984741211,2.3580679495511787,78.55000305175781,-0.06327657820823274
7194,2015-02-26,78.95999908447266,79.06999969482422,78.0199966430664,78.31999969482422,1546000.0,0.01140001784459388,1.4418658292081403,2.0645304193738925,82.05689825859476,80.15482968758982,-1.775926632658809,-4.985086779384716,-5.753760558810555,-8.417968923420759,14.825822017595137,1.0500030517578125,2.6018385755432547,4.166498947143552,-1.7864943332362344,10.119492227523338,1.1900023069536587,7.142995587333445,-3.3005512987307384,94.47232520424946,17.49375086066867,2.9764966401898927,2,-2.0400009155273438,-4.904998779296875,-6.79749870300293,-5.689998626708984,-2.7299957275390625,3,-0.075861169367053,-1.1797795189191969,78.06999969482422,4.428577656675749,77.68000030517578,1.8571255570625849,78.0999984741211,-0.075861169367053
7195,2015-02-27,79.0999984741211,80.30000305175781,78.93000030517578,79.23999786376953,3115800.0,0.0017730419360650895,-4.708395587627555,-0.21874925494122976,87.61465963455905,82.76064713092401,-1.3509739795053548,-4.782760624974685,-5.819914787965928,-8.474002055036365,16.02944167505907,1.3700027465820312,2.979118342498424,3.9334983825683594,-2.121510755141685,9.988507520278404,0.9059938137133372,6.9610029514233815,-2.826651344744363,62.73279122003924,-13.72514071787635,3.0275045688550253,2,-0.7949981689453125,-4.429996490478516,-6.937498092651367,-5.829998016357422,-3.4499969482421875,4,-0.0731984959193348,1.4418658292081403,78.95999908447266,-1.1797795189191969,78.06999969482422,4.428577656675749,77.68000030517578,-0.0731984959193348
7196,2015-03-02,79.79000091552734,79.79000091552734,78.72000122070312,79.13999938964844,1497700.0,0.00872316630488923,2.2922990246135426,-4.642888283378746,90.5434531120036,84.77535628009625,-1.7062051845501998,-4.966593109056802,-6.403320310440023,-9.063517393670722,17.232759100877722,1.0699996948242188,3.5103802451281183,4.140500640869135,-1.7621216107902313,10.043122892528501,1.1891895150394447,7.091811766698825,-2.7113226016743965,84.16143034507596,4.269348182761149,2.951311125829685,3,-1.2399978637695312,-5.119998931884766,-7.854999542236328,-6.520000457763672,-4.349998474121094,0,-0.0775786736480869,-4.708395587627555,79.0999984741211,1.4418658292081403,78.95999908447266,-1.1797795189191969,78.06999969482422,-0.0775786736480869
7197,2015-03-03,78.98999786376953,79.98999786376953,78.97000122070312,79.62999725341797,1616300.0,-0.010026357219932391,-2.0000224396373754,-0.9846121342300785,82.54958704040307,84.94051767322028,-0.686843579998623,-3.737600058703066,-5.557978364840977,-8.139355243248389,17.999026733660106,1.0199966430664062,3.8900861533826685,2.946497726440427,-2.7278519274132123,8.620847380294066,0.1093228995136144,5.783672553367239,-1.2670546023356053,53.71009397898278,-28.329942095059167,2.8371748269268187,3,-0.29999542236328125,-4.319995880126953,-7.014995574951172,-5.719997406005859,-2.6599960327148438,1,-0.06393208708617493,2.2922990246135426,79.79000091552734,-4.708395587627555,79.0999984741211,1.4418658292081403,78.95999908447266,-0.06393208708617493
7198,2015-03-04,77.62999725341797,78.73999786376953,77.12999725341797,78.70999908447266,2393600.0,-0.017217377479830986,1.8245639865615506,1.6875044703526214,71.62917455441655,84.16691886536991,0.7347456905167178,-2.0320724980898888,-4.1961991268895815,-6.694256676158517,18.7788574363774,1.8600006103515625,3.9180732616877094,1.30099716186524,-4.066059448139995,6.6680537718704755,-1.3825311431373848,3.984525466867865,2.6700057983398438,15.77284181189365,-66.03366033674432,2.683528305002621,3,1.0600051879882812,-2.9599952697753906,-5.654994964599609,-4.359996795654297,-1.0999984741210938,2,-0.032976911621377614,-2.0000224396373754,78.98999786376953,2.2922990246135426,79.79000091552734,-4.708395587627555,79.0999984741211,-0.032976911621377614
7199,2015-03-05,78.62000274658203,78.70999908447266,77.30000305175781,77.5999984741211,1850100.0,0.012752872963942785,1.3499993642155055,-0.9444467991918507,69.97026129681313,81.6892690873773,-0.12933818872051006,-2.6590796284607165,-5.15870060668972,-7.555340083733597,20.009484812461604,1.4099960327148438,3.8135067514865852,1.9740024566650334,-3.128518244129907,7.076523157459974,-0.5772578937324369,4.525262807062504,1.616600189208981,47.003241885058685,-31.91723527931603,2.5512603503974693,3,0.06999969482421875,-3.950000762939453,-6.645000457763672,-5.350002288818359,-2.600006103515625,3,-0.03739509461584267,1.8245639865615506,77.62999725341797,-2.0000224396373754,78.98999786376953,2.2922990246135426,79.79000091552734,-0.03739509461584267
7200,2015-03-06,77.55000305175781,78.5,77.05000305175781,78.19000244140625,2537100.0,-0.013609764149629666,1.3015924916742356,-0.6274477538259009,55.62770258944916,78.19650784713484,0.8760165914832072,-1.3055388099115817,-4.074675309703224,-6.323489270543803,21.578068608862804,1.5699996948242188,3.5238022753626126,0.6815025329589872,-4.150901755056196,5.513906820974171,-1.7346996110486117,3.097704676966586,2.624467770385735,17.006832731717317,-57.091041192057894,2.416202144007595,3,1.125,-2.8800010681152344,-5.387502670288086,-4.280002593994141,-1.600006103515625,4,-0.01702127199070813,1.3499993642155055,78.62000274658203,1.8245639865615506,77.62999725341797,-2.0000224396373754,78.98999786376953,-0.01702127199070813
7201,2015-03-09,77.93000030517578,78.23999786376953,77.43000030517578,77.76000213623047,2010900.0,0.0049000288647873536,1.0506441581519326,-0.2656223922943042,54.44445386343407,75.1505120910037,0.5245289911369042,-1.329173911517671,-4.43207354306486,-6.512075476396461,23.047518642070205,0.80999755859375,3.3223509780446676,0.7919998168945312,-3.605628527741999,5.189628161531061,-1.4068143554237338,2.9908139892127963,2.1194918061523396,29.9319321865001,-39.41398694306502,2.1988141723182637,3,0.7450027465820312,-3.259998321533203,-5.847499847412109,-4.659999847412109,-1.9000015258789062,0,-0.029257009757068464,1.3015924916742356,77.55000305175781,1.3499993642155055,78.62000274658203,1.8245639865615506,77.62999725341797,-0.029257009757068464
7202,2015-03-10,76.01000213623047,77.29000091552734,75.98999786376953,77.25,2622000.0,-0.024637471595361893,-1.031244598356112,-7.29418364599228,41.66666666666667,70.67809522403779,2.439237769604844,0.9282482340082936,-2.5229266289690884,-4.397114006017034,24.340995869540194,1.94000244140625,2.8540194760882542,-1.3119983673095703,-5.132698237212054,2.5087015025929134,-3.222348302260812,0.5983515676416715,3.9195104127148426,0.7274280894886364,-62.64607714292999,1.9103499349512414,3,2.134998321533203,-1.3400001525878906,-3.927501678466797,-2.740001678466797,-0.8600006103515625,1,-0.007499009062026163,1.0506441581519326,77.93000030517578,1.3015924916742356,77.55000305175781,1.3499993642155055,78.62000274658203,-0.007499009062026163
7203,2015-03-11,76.01000213623047,76.77999877929688,75.68000030517578,75.91000366210938,1692200.0,0.0,-2.928529584065612,-0.08064406967371977,41.66666666666667,66.19029171382356,2.365002556072753,1.2482105609263812,-2.5317449685481677,-4.2210883244842705,25.497446973713835,1.0999984741210938,2.4856265149229273,-1.4744983673095646,-4.709851962818917,1.7608552281997873,-3.0921751650642335,0.14317843044510425,3.683139531604297,10.891153927503098,-46.57086103235454,1.6176767977546738,3,1.9799995422363281,-0.3600006103515625,-4.11250114440918,-2.740001678466797,-2.8600006103515625,2,0.0042099682387943815,-1.031244598356112,76.01000213623047,1.0506441581519326,77.93000030517578,1.3015924916742356,77.55000305175781,0.0042099682387943815
7204,2015-03-12,77.4000015258789,77.44000244140625,75.97000122070312,76.13999938964844,1683200.0,0.018287058947284107,1.1940251769274128,12.600213626306553,44.71992293545845,61.42420985836793,0.8162877553163952,0.21498437607456822,-3.8971840915759515,-5.435890227791049,26.864306242217484,1.470001220703125,2.2449319473540754,-0.3039989471435547,-2.7639127635198406,2.1559148692327312,-1.5339558553316976,0.9259579610445883,1.9720888329431432,60.99295768932128,8.511598891019958,1.229956908188141,3,0.43499755859375,-1.3600006103515625,-5.502500534057617,-4.130001068115234,-3.4800033569335938,3,-0.011240345341480995,-2.928529584065612,76.01000213623047,-1.031244598356112,76.01000213623047,1.0506441581519326,77.93000030517578,-0.011240345341480995
7205,2015-03-13,77.62000274658203,78.05999755859375,76.62000274658203,77.18000030517578,2202800.0,0.0028423929763046196,1.1818234362537137,0.34920769477629565,47.748613683665084,56.66922769966365,0.40708026470694847,0.24624791730911966,-4.055712563178474,-5.5041414298356415,27.460861588776396,1.4399948120117188,1.9689266405190153,-0.23549804687499432,-2.2140181129630463,1.7430220192130577,-1.2247580799190274,0.7537619861690388,1.4567204079483105,75.7814176382233,25.09380971927382,0.9892600330440261,3,0.214996337890625,-1.4500007629394531,-5.870000839233398,-4.350002288818359,-3.0,4,-0.020613321913159566,1.1940251769274128,77.4000015258789,-2.928529584065612,76.01000213623047,-1.031244598356112,76.01000213623047,-0.020613321913159566
7206,2015-03-16,78.33000183105469,78.58999633789062,77.80000305175781,78.20999908447266,1851400.0,0.009147114910452947,1.468760803480956,0.27273200166458594,52.96804225637682,53.382389390327404,-0.5942956420531402,-0.33772564403017213,-4.682470644807722,-6.059276091718246,27.292902158190813,0.9699935913085938,1.6239345260581075,0.3835010528564453,-1.4995668526866694,2.26656895839956,-0.5580328999151192,1.3250350056280098,0.47498349552728314,91.06546868404563,38.20943322411418,0.9415339527715603,3,-1.1200027465820312,-2.1599998474121094,-6.930000305175781,-5.060001373291016,-2.8300018310546875,0,-0.030384333297295063,1.1818234362537137,77.62000274658203,1.1940251769274128,77.4000015258789,-2.928529584065612,76.01000213623047,-0.030384333297295063
7207,2015-03-17,79.66000366210938,79.87000274658203,78.18000030517578,78.22000122070312,5719000.0,0.016979468913115747,-1.2236811725141796,11.999745692669592,56.68630373698945,51.72207041061327,-2.03306041650643,-1.5478251445981925,-5.9004548151127665,-7.2530499004776345,27.096250071899885,1.69000244140625,1.2384262935712087,1.5870025634765597,-0.4020519596576122,3.5760570866107315,0.5924753019094737,2.5815298250436456,-3.9800033569335938,94.9880915963816,41.43871162887359,0.9945272615670825,3,-1.8850021362304688,-3.490001678466797,-8.150001525878906,-6.390003204345703,-3.1400070190429688,1,-0.04556872603483353,1.468760803480956,78.33000183105469,1.1818234362537137,77.62000274658203,1.1940251769274128,77.4000015258789,-0.04556872603483353
7208,2015-03-18,76.88999938964844,78.31999969482422,74.75,75.5,10509400.0,-0.034772836368553994,-1.4705885458740542,0.9652757173737974,42.48366773544584,48.66800445935024,0.6939081575426087,1.2184943059684201,-3.0367055867406236,-4.339347704666636,25.95390412900858,4.910003662109375,0.650002545033388,-1.1410015106201143,-3.194966624114599,0.9129636028743704,-2.1679840673673567,-0.11401895387287198,2.9800033569335938,41.796840657498485,-6.304411624489539,1.0269825567472453,3,0.4200019836425781,-0.68499755859375,-5.379997253417969,-3.6199989318847656,-0.34999847412109375,2,-0.022629703180928717,-1.2236811725141796,79.66000366210938,1.468760803480956,78.33000183105469,1.1818234362537137,77.62000274658203,-0.022629703180928717
7209,2015-03-19,77.13999938964844,77.37999725341797,75.29000091552734,76.4800033569336,3519200.0,0.0032513981269930436,2.6666867441658133,0.474817498216148,42.939490930757806,47.258203163940095,0.23679318606843935,0.971853782527532,-3.141377657906034,-4.456788240834129,24.74982439189372,2.089996337890625,0.16935474787214844,-0.8615013122558537,-2.9503211352867424,1.227318510775035,-1.905911223771298,0.1829085992595907,2.7300033569335938,46.67965053815515,0.41146015215841913,1.0444099115154462,3,0.17000198364257812,-0.8149986267089844,-5.629997253417969,-3.8699989318847656,-0.589996337890625,3,-0.05172411064738691,-1.4705885458740542,76.88999938964844,-1.2236811725141796,79.66000366210938,1.468760803480956,78.33000183105469,-0.05172411064738691
7210,2015-03-20,77.36000061035156,77.95999908447266,76.80999755859375,77.66999816894531,3577600.0,0.0028519733269876113,1.5842748641281053,-0.4696960939577144,40.93960380661521,45.757664268738004,-0.014521296189585087,0.6936955965108496,-3.229196222562493,-4.559009186934375,23.185168159564874,1.1500015258789062,-0.12568295992728906,-0.5819999694824247,-2.672827629892865,1.5088276909280154,-1.6274137996876448,0.46341386072279533,2.4076020812988332,50.97654707497813,9.109095538171374,1.0454138302052167,3,-0.049999237060546875,-0.5550003051757812,-5.849998474121094,-4.090000152587891,-1.3400039672851562,4,-0.04446745623404169,2.6666867441658133,77.13999938964844,-1.4705885458740542,76.88999938964844,-1.2236811725141796,79.66000366210938,-0.04446745623404169
7211,2015-03-23,76.3499984741211,77.30000305175781,76.33999633789062,77.11000061035156,1754100.0,-0.01305587032396327,-1.4615354519401,2.4516391021854695,40.30837966795915,45.606743491103835,0.8356673859950945,1.6504914850325463,-2.1543729818104396,-3.4362234500147792,21.503304982366185,1.0200042724609375,-0.5020185832570832,-1.5045021057128878,-3.7107751632657937,0.7017709518400181,-2.6076386344893336,-0.4013655769364419,3.3172521636962955,31.24995343389625,-8.74276702484688,1.1031365287764523,3,0.9600028991699219,1.1750030517578125,-4.464996337890625,-3.079998016357422,0.3000030517578125,0,-0.02265875261445416,1.5842748641281053,77.36000061035156,2.6666867441658133,77.13999938964844,-1.4705885458740542,76.88999938964844,-0.02265875261445416
7212,2015-03-24,75.44999694824219,76.41999816894531,75.37999725341797,76.11000061035156,2782800.0,-0.011787839474338258,-1.5999923706345724,0.8684234302062942,41.717331175151855,45.61237288093552,1.8415354730162647,2.503201169985985,-1.1638549632014588,-2.4489228296584713,20.520097702563067,1.0400009155273438,-0.6539038546737856,-2.293003463745123,-4.747809081140673,0.16180215365042727,-3.520406272442898,-1.0656006550473478,4.118908676818847,19.607759329980958,-22.479974878508976,1.2274028086977773,3,1.8600044250488281,2.0750045776367188,-2.1449947357177734,-2.1799964904785156,0.6100006103515625,1,0.0006627309977509377,-1.4615354519401,76.3499984741211,1.5842748641281053,77.36000061035156,2.6666867441658133,77.13999938964844,0.0006627309977509377
7213,2015-03-25,73.12999725341797,75.58999633789062,73.12000274658203,75.5,3444700.0,-0.030748837490553016,-1.066947369765148,3.5908933277847135,31.055888847819702,44.09414687119788,4.14604518287976,4.673758498984824,1.2447799757879636,-0.0472028633336663,19.662396157720192,2.4699935913085938,-0.8938219663981215,-4.366003036499023,-7.563914323413343,-1.168091749584704,-5.964958679956183,-2.7670473930418638,6.342530259141839,0.2064982313662932,-39.555071693133065,1.5989556434571561,3,3.3650054931640625,3.580005645751953,0.6700038909912109,0.14000320434570312,3.3000030517578125,2,0.04635579812619217,-1.5999923706345724,75.44999694824219,-1.4615354519401,76.3499984741211,1.5842748641281053,77.36000061035156,0.04635579812619217
7214,2015-03-26,72.97000122070312,73.36000061035156,72.12000274658203,72.43000030517578,2965300.0,-0.0021878304214946187,-1.1379346632202731,-0.22784822351202835,33.13696165864589,42.47062997952908,4.035988851582701,4.597717165047058,1.5104658563013231,0.18419374665661792,18.617640349430474,1.2399978637695312,-0.8508881002837541,-4.226499176025385,-7.929240556729383,-0.5237577953213872,-6.077869866377384,-2.375128485673386,6.248425301217566,14.5547775194001,-26.92494655181212,1.851370690352002,3,3.0250015258789062,3.240001678466797,1.2849998474121094,0.5200004577636719,2.8799972534179688,3,0.048924210430345116,-1.066947369765148,73.12999725341797,-1.5999923706345724,75.44999694824219,-1.4615354519401,76.3499984741211,0.048924210430345116
7215,2015-03-27,73.30999755859375,73.45999908447266,72.55999755859375,72.72000122070312,2085200.0,0.004659398824213845,1.022476726044542,1.0925839585187698,32.93942971124942,40.24522858562603,3.3752698083809634,4.007156623158224,1.3016319525378037,-0.10644920832515936,16.99802829781836,0.9000015258789062,-0.8006778606494862,-3.5970027923583956,-7.568726243771508,0.3747206590547165,-5.582864518064952,-1.6111410666518395,5.4825235368066245,22.972871465329707,-19.142730870617665,1.9858617257065578,3,2.6850051879882812,2.900005340576172,0.9450035095214844,0.18000411987304688,1.69000244140625,4,0.044195956909894196,-1.1379346632202731,72.97000122070312,-1.066947369765148,73.12999725341797,-1.5999923706345724,75.44999694824219,0.044195956909894196
7216,2015-03-30,73.5999984741211,73.86000061035156,73.0999984741211,73.51000213623047,1880700.0,0.003955816739668494,1.4918077894789503,0.1525371127088398,39.88243945811457,38.37813255463994,2.619194794042386,3.404172579872494,1.1391961176595373,-0.34155626786308346,15.38461128613276,0.7600021362304688,-0.891044849537721,-2.997501754760748,-6.987965432493425,0.9929619229719293,-4.992733593627079,-1.0022699158944164,4.7921715203501805,34.41854193243898,-12.39816256416136,1.9952318388663361,3,1.6200027465820312,2.610004425048828,0.9350013732910156,0.17000198364257812,0.8800048828125,0,0.03288041058582669,1.022476726044542,73.30999755859375,-1.1379346632202731,72.97000122070312,-1.066947369765148,73.12999725341797,0.03288041058582669
7217,2015-03-31,73.94000244140625,74.5999984741211,72.94000244140625,73.11000061035156,2556000.0,0.004619619216496451,-1.8376044967852159,9.222617836554765,41.55102691586433,38.274505796908656,1.5449488855016398,2.8105348945380513,0.8869155373632367,-0.6426538085796949,13.433562645782374,1.6599960327148438,-1.0492526710077072,-2.4049980163574247,-6.397126550172942,1.5871305174580925,-4.4010622832651904,-0.408933749449659,4.075837518191676,52.44965579714128,1.0436413793793164,1.9960642669077622,3,1.0999984741210938,2.270000457763672,0.6924991607666016,-0.10499954223632812,0.7900009155273438,1,0.03665132533123994,1.4918077894789503,73.5999984741211,1.022476726044542,73.30999755859375,-1.1379346632202731,72.97000122070312,0.03665132533123994
7218,2015-04-01,75.06999969482422,75.0999984741211,73.02999877929688,73.61000061035156,3976000.0,0.015282623966822673,1.7236898242725707,1.7590311609522935,40.28356645715006,37.979403077618905,0.1448695614721771,1.5588378736397033,-0.13268171789513872,-1.7315689641442304,12.803164524933363,2.0699996948242188,-1.328053952878264,-1.14700088500976,-5.129803637913383,2.8358018678938635,-3.1384022614615787,0.8444004914420589,2.592090031992754,98.99332811051885,46.784119980421934,1.9914013764518128,4,-0.029998779296875,1.1400032043457031,-0.3774986267089844,-1.2349967956542969,1.2399978637695312,2,0.013187663085041823,-1.8376044967852159,73.94000244140625,1.4918077894789503,73.5999984741211,1.022476726044542,73.30999755859375,0.013187663085041823
7219,2015-04-02,75.68000030517578,76.16999816894531,74.61000061035156,75.16999816894531,2158400.0,0.008125757464118033,1.0939594566224775,0.3493167507119902,42.16477513631837,38.1155332253637,-0.7755709012707825,0.756049405826289,-0.6245298553310619,-2.3081792296284647,11.914423417086208,1.55999755859375,-1.7875318112798766,-0.3900001525878878,-4.213189192460604,3.433188887284828,-2.3015946725242458,1.5215943673484702,1.6495642028270936,86.42665426802206,35.662512680119136,1.9115945199363593,4,-0.9699974060058594,0.5300025939941406,-0.7474994659423828,-1.8449974060058594,1.1100006103515625,3,0.009910147951581072,1.7236898242725707,75.06999969482422,-1.8376044967852159,73.94000244140625,1.4918077894789503,73.5999984741211,0.009910147951581072
7220,2015-04-06,76.2300033569336,76.6500015258789,74.75,75.12999725341797,2556500.0,0.00726748215565487,-1.0430117230120513,2.15686567834009,41.40754110785971,38.23766227424154,-1.6793190424273092,0.10760162552412567,-1.1100949482551528,-2.8132711358672964,11.078786859118358,1.9000015258789062,-1.8280635625746982,0.22600288391113565,-3.5346731990393607,3.986678966861632,-1.6543351575641196,2.106340925386391,0.7869874453840282,88.67929184394903,41.23617455015361,1.8803380414752517,4,-1.845001220703125,-0.020000457763671875,-0.7425041198730469,-2.2050018310546875,0.339996337890625,0,-0.00498497790998631,1.0939594566224775,75.68000030517578,1.7236898242725707,75.06999969482422,-1.8376044967852159,73.94000244140625,-0.00498497790998631
7221,2015-04-07,75.6500015258789,76.68000030517578,75.62000274658203,76.06999969482422,2601300.0,-0.007608576748172613,-3.4166958069746003,-0.3818143986683313,32.51962056595829,37.215694428775585,-1.3511408168392052,0.5354883810472302,-0.4897640665077603,-2.1928715853350695,10.191921895690799,1.05999755859375,-1.9216744293815538,-0.23999900817871378,-3.891492488749904,3.4114944723924765,-2.065745748464309,1.5857477321068814,1.0731699930945808,72.45990995677354,29.749057181282062,1.8257467402855925,4,-1.25,0.404998779296875,0.8374996185302734,-1.0099983215332031,1.4300003051757812,1,-0.008592220922250093,-1.0430117230120513,76.2300033569336,1.0939594566224775,75.68000030517578,1.7236898242725707,75.06999969482422,-0.008592220922250093
7222,2015-04-08,75.44000244140625,76.3499984741211,75.12000274658203,75.68000030517578,1938500.0,-0.0027759296792719823,-1.7954535602507304,0.5714259763851045,41.86309566623168,38.41649518637692,-1.2769985894943403,0.7384560293093188,-0.1984905953772511,-1.9432857901895062,10.451168804841595,1.2299957275390625,-2.026323102106886,-0.4214981079101534,-4.077942309586419,3.234946093766112,-2.249720208748286,1.4067239929279793,1.2399978637695312,66.02746998931886,22.24259141612309,1.8282221008381325,4,-1.0400009155273438,0.6149978637695312,1.1700000762939453,-0.7999992370605469,3.9899978637695312,2,-0.012725332097096365,-3.4166958069746003,75.6500015258789,-1.0430117230120513,76.2300033569336,1.0939594566224775,75.68000030517578,-0.012725332097096365
7223,2015-04-09,76.33000183105469,76.3499984741211,75.20999908447266,75.62000274658203,1556200.0,0.01179744645872316,2.0400292971730263,-2.958355850844009,45.759176441076335,39.81896349553586,-1.8610509094371253,-0.13316818810977793,-0.9539335262571598,-2.783490908098514,10.939096041812785,1.1399993896484375,-2.0354089024277755,0.4525012969970703,-3.209475324541657,4.114477918535798,-1.3784870137722862,2.283489607766427,0.34999847412109375,83.09185866083834,38.03429239995808,1.8309883107693625,4,-1.7100028991699219,-0.33499908447265625,0.35000038146972656,-1.6899986267089844,2.589996337890625,3,-0.02096159355088789,-1.7954535602507304,75.44000244140625,-3.4166958069746003,75.6500015258789,-1.0430117230120513,76.2300033569336,-0.02096159355088789
7224,2015-04-10,76.52999877929688,76.62999725341797,76.0,76.30000305175781,1801200.0,0.0026201617115750864,1.9302696948190206,0.3239380621312902,45.64532037056606,41.23072912434881,-1.6795822496614505,-0.4233930425804715,-0.9752679160093578,-2.936974867944187,10.965177155865973,0.6299972534179688,-2.0054240626642326,0.6959983825683622,-2.910070920566284,4.302067685703008,-1.107036268998968,2.4990330341356923,-4.409996032714844,92.22790144246925,45.93956006785346,1.8030346515673252,4,-1.7199974060058594,-0.5349960327148438,0.15000343322753906,-1.8899955749511719,2.8800048828125,4,-0.002874705660685817,2.0400292971730263,76.33000183105469,-1.7954535602507304,75.44000244140625,-3.4166958069746003,75.6500015258789,-0.002874705660685817
7225,2015-04-13,76.0199966430664,77.0,75.88999938964844,76.44000244140625,1230000.0,-0.006664081332357741,-2.264706212343906,-1.826146089033371,48.172747089339126,42.1518744167071,-0.8322617709723374,-0.04153489530634147,-0.3336565463968668,-2.378162978469959,10.583061133070297,1.1100006103515625,-1.5945877715909802,0.2659965515136662,-3.2429254414007715,3.774918544428104,-1.4884644449435456,2.020457547970878,-3.8097940063476585,47.87208570906804,-0.3053532565024426,1.754460996457216,4,-1.0499954223632812,-0.024993896484375,0.6600055694580078,-1.3799934387207031,3.600006103515625,0,0.010128970092912581,1.9302696948190206,76.52999877929688,2.0400292971730263,76.33000183105469,-1.7954535602507304,75.44000244140625,0.010128970092912581
7226,2015-04-14,75.94999694824219,76.5999984741211,75.58999633789062,76.0199966430664,1924800.0,-0.0009208063393225663,-1.5569644702405672,0.16666363917095056,53.04878162245648,43.42940271743956,-0.44014481256893134,-0.16757295134682693,-0.0814681937419266,-2.236112732037725,9.887925122429888,1.0100021362304688,-1.1990369358497759,0.3149971008300838,-2.9810593312848113,3.611053532944979,-1.3330311152273708,1.9630253168875385,-3.548202416992183,44.14869224681939,-7.326910340693296,1.6480282160574504,4,-0.93499755859375,0.04500579833984375,0.7225055694580078,-1.3099937438964844,3.660003662109375,1,0.00816330179716207,-2.264706212343906,76.0199966430664,1.9302696948190206,76.52999877929688,2.0400292971730263,76.33000183105469,0.00816330179716207
7227,2015-04-15,76.02999877929688,76.5,75.9000015258789,76.08999633789062,1355500.0,0.0010533487066393121,-2.7500834485718375,0.8571117166212534,74.32887559860674,47.21221484426809,-0.21512612462655056,-0.5622987625540645,-0.00618867414232227,-2.2565990909560867,8.475296051060724,0.5999984741210938,-0.7932179389016767,0.5764991760253935,-2.1341218323671427,3.2871201844179296,-0.7788113281708746,1.9318096802216616,-3.444276029296873,45.81001538664814,-11.648847739441209,1.3553105041962688,4,-0.22499847412109375,-0.03499603271484375,0.6425037384033203,-1.3899955749511719,4.529998779296875,2,0.01381037838506094,-1.5569644702405672,75.94999694824219,-2.264706212343906,76.0199966430664,1.9302696948190206,76.52999877929688,0.01381037838506094
7228,2015-04-16,75.1500015258789,75.69000244140625,75.0999984741211,75.41000366210938,2069800.0,-0.011574342595643938,-2.2777247970839425,4.33354526958291,66.31736680825207,49.89583614114961,0.7570217317693988,0.19042144889007773,0.9959532126454036,-1.3214395880759469,8.940776849008842,0.9300003051757812,-0.5403614299347339,-0.21649818420409872,-2.8433900643077834,2.410393695899586,-1.529944124255934,1.0969477558477365,-2.387707685878908,2.631737452667676,-57.76516494362831,1.31344594005184,4,0.7249984741210938,0.845001220703125,1.2574996948242188,-0.5099983215332031,4.8899993896484375,3,0.05695274374442971,-2.7500834485718375,76.02999877929688,-1.5569644702405672,75.94999694824219,-2.264706212343906,76.0199966430664,0.05695274374442971
7229,2015-04-17,73.1500015258789,74.55000305175781,72.77999877929688,74.37999725341797,3856500.0,-0.026613439246721438,1.2547719939353885,4.730713929399337,49.040791627063655,50.743975087727826,2.6377924076313093,1.9775650095006654,3.0857703577465685,0.7287202496653435,9.87951057475466,2.3700027465820312,-0.3646540451969855,-2.016998291015625,-4.682537574887434,0.6485409928561836,-3.349767932951522,-0.6842286490797278,3.8499984741210938,8.767835060492764,-54.034660002528305,1.3327696419359012,4,1.7399978637695312,2.845001220703125,3.6700000762939453,1.4900016784667969,6.209999084472656,4,0.07887896818464313,-2.2777247970839425,75.1500015258789,-2.7500834485718375,76.02999877929688,-1.5569644702405672,75.94999694824219,0.07887896818464313
7230,2015-04-20,73.91999816894531,74.30000305175781,73.41999816894531,73.41999816894531,1688300.0,0.0105262696788051,-2.52001953125,-0.4065054770559119,51.814057289661825,52.88780139036155,1.682606237457719,0.9872551763730257,2.3899550375485035,-0.0001808771849312052,10.988595138876944,1.1500015258789062,-0.2298271889750083,-1.0750015258789034,-3.584071525149767,1.4340684733919602,-2.329536525514328,0.1795334737565213,2.9956018066406216,29.842918343502532,-35.04011492105121,1.2545349996354294,4,0.970001220703125,2.0750045776367188,3.0175018310546875,0.7200050354003906,6.2400054931640625,0,0.07426955667147839,1.2547719939353885,73.1500015258789,-2.2777247970839425,75.1500015258789,-2.7500834485718375,76.02999877929688,0.07426955667147839
7231,2015-04-21,74.62000274658203,74.87999725341797,74.20999908447266,74.30999755859375,1894600.0,0.009469759131173872,-1.6274327942914417,0.6200103759765625,53.703705242756854,54.20342467664213,0.9176300094993337,0.15915844183491856,1.7918485124214243,-0.6530055458300978,11.94020552063822,0.9599990844726562,-0.14488101806888665,-0.2884971618652372,-2.7189296552953977,2.141935331564923,-1.5037134085803103,0.9267190848498359,2.2128852050781234,49.46245600794113,-16.29133953648858,1.2152162467150798,4,0.26999664306640625,1.375,2.382497787475586,0.020000457763671875,5.399993896484375,1,0.06700616210080512,-2.52001953125,73.91999816894531,1.2547719939353885,73.1500015258789,-2.2777247970839425,75.1500015258789,0.06700616210080512
7232,2015-04-22,75.5,75.5199966430664,74.62999725341797,74.68000030517578,1523800.0,0.011793047722157501,1.0697829153396439,2.645116038687766,52.40761640806751,54.942140228530036,0.05256632954800011,-0.7556428350367668,1.032845807502568,-1.4926811259157091,12.25112846360897,0.899993896484375,-0.07058853560781131,0.5889999389648466,-1.8438795894201974,3.0218794673498905,-0.6274398252276683,1.8054397031573615,1.2518301682128907,93.47071469770857,30.60285238211314,1.2164397641925213,4,-0.6100006103515625,0.49500274658203125,1.1900005340576172,-0.8599967956542969,3.589996337890625,2,0.05443709417684195,-1.6274327942914417,74.62000274658203,-2.52001953125,73.91999816894531,1.2547719939353885,73.1500015258789,0.05443709417684195
7233,2015-04-23,76.5199966430664,76.80000305175781,75.0,75.08000183105469,1714100.0,0.013509889312137924,-1.2500059604701619,1.7560918877176006,54.49677016725862,55.92563465038476,-1.0478365219467491,-1.590176558429647,0.13432849261629087,-2.48166337068713,11.226182181166632,1.8000030517578125,0.19505322959602722,1.4394966125488224,-0.9427660229092112,3.821759248006856,0.24836529481980563,2.6306279302778393,-3.7399978637695312,93.03467385321972,31.777578497126356,1.1911313177290148,4,-1.6299972534179688,-1.2999954223632812,0.45250511169433594,-1.8799934387207031,3.350006103515625,3,0.0527966687501602,1.0697829153396439,75.5,-1.6274327942914417,74.62000274658203,-2.52001953125,73.91999816894531,0.0527966687501602
7234,2015-04-24,76.54000091552734,77.20999908447266,75.83999633789062,76.41000366210938,1831100.0,0.00026142542261542445,-1.1574644215231011,0.09027619567348193,51.759350990349375,56.32414619494145,-1.191580170095392,-1.4008336011421818,0.23048116004451913,-2.4813990120653813,9.743578216818669,1.3700027465820312,0.3289053274385765,1.2810009002685518,-0.9666071954393232,3.528608995976427,0.15719685241461434,2.4048049481224893,-3.6796020507812557,82.32195231931524,23.52012349454469,1.1238040478539375,4,-1.5450019836425781,-1.5,0.2175006866455078,-1.8999977111816406,3.279998779296875,4,0.045727723518879326,-1.2500059604701619,76.5199966430664,1.0697829153396439,75.5,-1.6274327942914417,74.62000274658203,0.045727723518879326
7235,2015-04-27,76.55000305175781,77.29000091552734,76.36000061035156,76.83999633789062,1653200.0,0.00013067854861281702,-1.7761279008859232,-2.230764716239216,55.461175723334385,56.592189983927895,-1.2499390104654964,-1.2181101084379407,0.28821136546322634,-2.471986279670773,8.264451024008833,0.9300003051757812,0.3601596054737115,1.1290027618408232,-0.9905290487179741,3.2485345723996204,0.06923685656141743,2.188768667120229,-3.5156201782226617,75.97410961550847,18.119199329231748,1.0597659052794,4,-1.5150032043457031,-1.5100021362304688,0.2674980163574219,-1.9099998474121094,3.5799942016601562,0,0.036708000608358216,-1.1574644215231011,76.54000091552734,-1.2500059604701619,76.5199966430664,1.0697829153396439,75.5,0.036708000608358216
7236,2015-04-28,76.0199966430664,77.08999633789062,75.87000274658203,76.33999633789062,1698200.0,-0.0069236628029009095,-2.935542620872968,1.1034727703235991,53.38781454521796,54.265405422440246,-0.7922751236380918,-0.5243936134306892,0.8192908937502921,-1.920979078032957,6.968685350613235,1.2199935913085938,0.36109186170980934,0.47799644470214275,-1.4734619123615005,2.429454801765786,-0.49773273382967886,1.4537256232339644,-2.730276687011724,52.25554421027271,-4.376992331485681,0.9757291785318216,4,-0.9849967956542969,-1.3099937438964844,1.0375041961669922,-1.3799934387207031,2.7300033569335938,1,0.054459447538275585,-1.7761279008859232,76.55000305175781,-1.1574644215231011,76.54000091552734,-1.2500059604701619,76.5199966430664,0.054459447538275585
7237,2015-04-29,76.6500015258789,77.26000213623047,75.47000122070312,75.61000061035156,2423900.0,0.008287357414267449,-1.7121232263098576,-3.250005960470162,51.92770652422698,52.66655427977079,-1.4808063882556581,-0.9918131440535092,0.17771461404640831,-2.521476028294103,6.178445221170866,1.7900009155273438,0.38129194752580986,0.9725013732910099,-0.884659251993682,2.829661998575702,0.04392106064867107,1.9010816859333488,-3.12026471225586,72.05243957288734,17.99159096844467,0.9285803126423434,4,-1.6150016784667969,-1.9449996948242188,0.7674999237060547,-2.009998321533203,2.2099990844726562,2,0.04396601500457509,-2.935542620872968,76.0199966430664,-1.7761279008859232,76.55000305175781,-1.1574644215231011,76.54000091552734,0.04396601500457509
7238,2015-04-30,76.05999755859375,77.23999786376953,75.30999755859375,76.4000015258789,2109200.0,-0.007697377110761794,-1.097821895485813,-0.32692660382202987,47.29574071700359,52.472659734208555,-0.8360659602215179,-0.34133880514190196,0.7297097602310032,-1.9027003057129406,5.6992256004922695,1.9300003051757812,0.3389374504377969,0.33299751281738565,-1.508695599192464,2.1746906248272353,-0.5878490431875463,1.2538440688223176,-2.304644898856452,37.87872365840407,-10.885217118068581,0.9208465560049258,4,-0.7049980163574219,-1.3549957275390625,1.357503890991211,-1.4199943542480469,2.100006103515625,3,0.03983695604200732,-1.7121232263098576,76.6500015258789,-2.935542620872968,76.0199966430664,-1.7761279008859232,76.55000305175781,0.03983695604200732
7239,2015-05-01,76.43000030517578,76.66999816894531,75.66000366210938,76.29000091552734,1745400.0,0.004864616861143034,2.258072455207718,-0.4117581061371031,52.397677099729805,52.53750637977166,-0.7731798933947687,-0.6875221087204295,0.3252139972367729,-2.231428392695449,5.836698261544653,1.0099945068359375,0.1440139782444021,0.6655002593994084,-1.202517806754372,2.533518325553189,-0.2685087736774818,1.5995092924762986,-2.46256875009108,56.56569937924577,7.371322550882169,0.9340090330768926,5,-0.6800003051757812,-1.7249984741210938,0.1725025177001953,-1.7899971008300781,1.470001220703125,4,0.04500853627725676,-1.097821895485813,76.05999755859375,-1.7121232263098576,76.6500015258789,-2.935542620872968,76.0199966430664,0.04500853627725676
7240,2015-05-04,75.8499984741211,76.98999786376953,75.81999969482422,76.43000030517578,1655600.0,-0.007588667129907245,-2.6562477648236893,-4.142888283378746,49.44813328673742,52.064665051325065,0.12223770225719477,-0.1448768994331573,0.8368368831879422,-1.6075170782087866,6.166334904263052,1.1699981689453125,0.03978403237101702,0.10449867248534872,-1.7512736063371364,1.9602709513078338,-0.8233874669258938,1.0323848118965913,-1.6832127574098337,27.69228963461155,-21.22573806754404,0.9278861394112434,5,0.1100006103515625,-0.9249992370605469,0.2525043487548828,-1.2099952697753906,3.7099990844726562,0,0.052340162169648874,2.258072455207718,76.43000030517578,-1.097821895485813,76.05999755859375,-1.7121232263098576,76.6500015258789,0.052340162169648874
7241,2015-05-05,75.0,75.62999725341797,74.75,75.3499984741211,2052200.0,-0.011206308387878172,-1.0705854897631293,0.6034437399700087,44.760951227841424,51.2150355868555,1.1530644051993875,0.6892673663078597,1.621676742019872,-0.7104417575806536,6.789336182798555,1.0999984741210938,0.22015186288845712,-0.7129997253418026,-2.598345205389805,1.1723457547061997,-1.6556724653658108,0.2296730146822057,-0.6458213713597729,9.960150885586536,-37.72546944889179,0.9426727400240033,5,1.0200004577636719,0.034999847412109375,1.1025028228759766,-0.3599967956542969,4.650001525878906,1,0.0683999633789063,-2.6562477648236893,75.8499984741211,2.258072455207718,76.43000030517578,-1.097821895485813,76.05999755859375,0.0683999633789063
7242,2015-05-06,74.4800033569336,75.47000122070312,73.95999908447266,75.08000183105469,1997300.0,-0.00693328857421871,1.1884132486358283,1.7142888283378745,46.462529023068605,50.32234212638994,1.6909838223139104,1.1949198478765766,2.082668801709133,-0.1184505743816544,7.326642247811069,1.5100021362304688,0.318751813267113,-1.1849964141845675,-3.1469330844573733,0.7769402560882384,-2.1659647493209633,-0.20402807904817166,2.80999755859375,15.853794694777584,-35.98047858112134,0.9809683351364014,5,1.1449966430664062,0.5549964904785156,1.2349987030029297,0.15999984741210938,5.379997253417969,2,0.057330779412067434,-1.0705854897631293,75.0,-2.6562477648236893,75.8499984741211,2.258072455207718,76.43000030517578,0.057330779412067434
7243,2015-05-07,74.7300033569336,74.83999633789062,74.16999816894531,74.4000015258789,2009500.0,0.0033566056489271467,1.4364110531572523,-0.5500044504914614,60.23315063673684,51.26387542043299,1.296736939304381,0.8631606719624756,1.762779923932726,-0.29251499754923316,7.892985000228972,0.6699981689453125,0.35951765693270943,-0.8549964904785128,-2.8331758456179585,1.123182864660933,-1.8440861680482357,0.1340931870912101,2.4933975219726534,25.412692497507226,-30.552711978227475,0.9890896775697225,5,0.8949966430664062,0.3049964904785156,0.8949985504150391,-0.060001373291015625,4.1699981689453125,3,0.0552655836731577,1.1884132486358283,74.4800033569336,-1.0705854897631293,75.0,-2.6562477648236893,75.8499984741211,0.0552655836731577
7244,2015-05-08,76.30999755859375,76.5199966430664,75.05000305175781,75.27999877929688,1585600.0,0.02114270213683267,1.0275816346932978,3.1211911037129516,64.00935203023847,52.213672787866784,-0.35683981327376557,-0.7738354981912607,0.10112382779895768,-1.8868887946847224,8.209343215294645,1.7899932861328125,0.3947157814002651,0.7359977722167912,-1.222403728918053,2.6943992733516353,-0.24320297835063798,1.7151985227842204,0.8481352844238188,77.55773666240293,17.53255440706164,0.9792007505674254,5,-0.6999969482421875,-1.2749977111816406,-0.6849956512451172,-1.6399955749511719,3.6300048828125,4,0.024243299209846247,1.4364110531572523,74.7300033569336,1.1884132486358283,74.4800033569336,-1.0705854897631293,75.0,0.024243299209846247
7245,2015-05-11,76.79000091552734,77.33999633789062,76.06999969482422,76.31999969482422,2139400.0,0.006290176546854598,-1.618546484190656,0.45631240555835384,63.0565272077928,53.28797419481954,-0.8931428355839586,-1.2576759865052338,-0.4611607233029247,-2.331044500509222,8.712153183976705,1.2699966430664062,0.3407432149681284,1.1775009155273466,-0.8469781368534939,3.201979967908187,0.16526138933693346,2.1897404417177597,-2.8300018310546875,83.72793286127357,21.442694080718496,1.0122395261904196,5,-1.1400032043457031,-1.7300033569335938,-1.3299980163574219,-2.1199989318847656,1.1200027465820312,0,0.014455014938372202,1.0275816346932978,76.30999755859375,1.4364110531572523,74.7300033569336,1.1884132486358283,74.4800033569336,0.014455014938372202
7246,2015-05-12,76.56999969482422,76.9000015258789,75.30000305175781,76.26000213623047,2082600.0,-0.002864972237012209,2.298961774421897,0.6595675605480164,56.993446713533324,53.85083421585359,-0.6558932376032942,-1.0422824927356942,-0.3499378344186539,-2.0646146260573346,9.106642608183908,1.5999984741210938,0.3091551517882323,0.92649955749512,-1.1383251254916331,2.991324240481873,-0.10591278399826365,1.9589118989885037,-2.5424006652831963,77.21901571701694,18.09867730840604,1.032412341493377,5,-0.9200019836425781,-1.5100021362304688,-1.2724971771240234,-1.8999977111816406,2.8199996948242188,1,0.039049208249789746,-1.618546484190656,76.79000091552734,1.0275816346932978,76.30999755859375,1.4364110531572523,74.7300033569336,0.039049208249789746
7247,2015-05-13,77.08000183105469,77.4800033569336,76.52999877929688,76.5999984741211,1830500.0,0.006660599951196611,-2.064517319879407,1.5484101201023823,53.92159272196499,54.58703999418263,-1.2275783100610198,-1.5490060517179103,-0.9392443713838219,-2.551575932860473,9.560447426409471,0.9500045776367188,0.24894393185597607,1.3840015411376925,-0.7735145847951941,3.541517667070579,0.3052434781712492,2.4627596041041357,-2.986154855346669,87.9153806969706,31.718271336406602,1.078758062966442,5,-1.3600006103515625,-1.9500007629394531,-1.8525009155273438,-2.4099998474121094,2.6199951171875,2,0.03334197760473834,2.298961774421897,76.56999969482422,-1.618546484190656,76.79000091552734,1.0275816346932978,76.30999755859375,0.03334197760473834
7248,2015-05-14,79.43000030517578,79.80999755859375,77.0999984741211,77.63999938964844,3068100.0,0.030487784357762004,1.1254932936005722,3.7291424938408966,65.25868194583865,56.016040532639174,-3.4076175444159134,-3.7544076229086585,-3.2990315512302004,-4.878845288636157,9.954016724491414,2.7299957275390625,0.30823040397453383,3.5200000762939396,0.8117521596329595,6.22824799295492,2.1658761179634496,4.87412403462443,-5.200707074218741,92.0168552112351,37.50817571590615,1.354123958330491,5,-2.545001983642578,-3.1350021362304688,-4.2024993896484375,-4.759998321533203,2.8499984741210938,3,0.005413575519623404,-2.064517319879407,77.08000183105469,2.298961774421897,76.56999969482422,-1.618546484190656,76.79000091552734,0.005413575519623404
7249,2015-05-15,78.91999816894531,80.0,78.62999725341797,80.0,2676200.0,-0.006420774698111642,1.5370378219528391,-0.6033526696473858,61.8856128375638,57.39798270495321,-2.80191630551532,-2.9407411165377937,-2.8368619309897696,-4.341823336683731,9.117354730713487,1.3700027465820312,0.3313576068104851,2.7214981079101506,0.021898375726649988,5.421097840093651,1.3716982418183932,4.071297974001908,-4.35586267833007,77.02122271678046,24.185642374062766,1.3497998660917518,5,-1.9399986267089844,-2.529998779296875,-3.612497329711914,-4.249996185302734,4.6300048828125,4,-0.0002533786559852924,1.1254932936005722,79.43000030517578,-2.064517319879407,77.08000183105469,2.298961774421897,76.56999969482422,-0.0002533786559852924
7250,2015-05-18,79.41000366210938,79.52999877929688,78.4000015258789,78.69000244140625,1436000.0,0.006208888805535606,1.3541818991003591,-0.6666666666666666,67.0694949932657,59.87670979000035,-3.05510601334845,-3.160395801134996,-3.3354976706257844,-4.802483751745768,8.175655896004951,1.1299972534179688,0.4685475682343707,2.9370033264160185,0.09993996763590474,5.774066685196132,1.5184716470259616,4.355535005806075,-4.410999010743353,87.44687827698941,33.11120111580804,1.4185316793900555,5,-2.430004119873047,-3.0200042724609375,-4.007501602172852,-4.740001678466797,3.9899978637695312,0,0.006674206710177488,1.5370378219528391,78.91999816894531,1.1254932936005722,79.43000030517578,-2.064517319879407,77.08000183105469,0.006674206710177488
7251,2015-05-19,79.62000274658203,79.93000030517578,79.37000274658203,79.75,2065600.0,0.0026444915601087082,1.2857142857142858,-0.18055143474759464,65.61513233897261,62.00477682510079,-2.839436252941681,-3.1374603841453563,-3.5641150523217107,-4.979702604954284,7.712139721936307,0.55999755859375,0.5410213916452733,2.8970024108886747,-0.12754399241025283,5.921548814187602,1.384729209239211,4.4092756125381385,-4.220918467325291,89.04907435908711,35.42789834282761,1.5122732016494638,5,-2.535003662109375,-3.2300033569335938,-4.137500762939453,-4.950000762939453,4.319999694824219,1,-0.021477003585585352,1.3541818991003591,79.41000366210938,1.5370378219528391,78.91999816894531,1.1254932936005722,79.43000030517578,-0.021477003585585352
7252,2015-05-20,79.61000061035156,79.9000015258789,78.91000366210938,79.56999969482422,2639000.0,-0.0001256234097642972,2.193527348797145,-0.3077058512823522,69.87681913481205,63.07629554710915,-2.2632193910067286,-2.955278417593064,-3.5113345584871354,-4.942393791297462,7.580672347105205,0.9899978637695312,0.7029418780865484,2.681500244140622,-0.5449323631968497,5.907932851478094,1.0682839404718862,4.294716547809358,-3.842843073435361,86.55175226053579,29.66119290091379,1.613216303668737,5,-2.0849990844726562,-3.220001220703125,-4.104999542236328,-4.939998626708984,3.1299972534179688,2,-0.0027634872379905806,1.2857142857142858,79.62000274658203,1.3541818991003591,79.41000366210938,1.5370378219528391,78.91999816894531,-0.0027634872379905806
7253,2015-05-21,80.55999755859375,80.73999786376953,79.19000244140625,79.54000091552734,2761200.0,0.011933135799004901,1.2463746482455123,25.49933244325768,71.7139659605534,63.93236376158859,-2.569470472402571,-3.7809407613483614,-4.4066321045218615,-5.858164957883787,8.471745789537465,1.5499954223632812,1.036173467676008,3.429497146606451,-0.1731827390405698,7.032177032253472,1.6281572037829477,5.230837089429954,-4.454212624630841,92.30766722746064,33.914668565649166,1.8013399428235093,5,-2.539997100830078,-3.799999237060547,-4.659996032714844,-5.889995574951172,0.720001220703125,3,-0.010675280988260427,2.193527348797145,79.61000061035156,1.2857142857142858,79.62000274658203,1.3541818991003591,79.41000366210938,-0.010675280988260427
7254,2015-05-22,80.04000091552734,80.69999694824219,79.97000122070312,80.33999633789062,1824800.0,-0.006454774811632702,-2.3182015224289505,-0.2941141271420344,72.16933224611063,64.94489765473502,-1.6368646380720833,-3.146617210082411,-3.881661373143487,-5.297996546449696,9.43030352012385,0.7299957275390625,1.4122253251384507,2.7345005035400334,-1.0811373951852374,6.550138402265304,0.826681554177398,4.642319452902669,-3.4707946885837657,70.08555368624229,7.486535040467089,1.907818949362633,5,-2.020000457763672,-3.2800025939941406,-4.104999542236328,-5.369998931884766,0.970001220703125,4,0.027985979986851595,1.2463746482455123,80.55999755859375,2.193527348797145,79.61000061035156,1.2857142857142858,79.62000274658203,0.027985979986851595
7255,2015-05-26,79.36000061035156,80.12000274658203,78.83999633789062,79.91000366210938,2080800.0,-0.008495755839551311,1.639185150228095,1.833371480888075,73.49138568896402,66.77800198533842,-0.6190744041093552,-2.36664409616165,-3.2115784696818537,-4.564605376714269,10.0822850023061,1.2800064086914062,1.652612993281494,1.9140003204345675,-1.990412303823021,5.818412944692156,-0.03820599169422678,3.8662066325633617,-2.3737152197253835,27.368623939414626,-40.15847196813868,1.9522063121287931,5,-0.7250022888183594,-2.2800025939941406,-3.917499542236328,-3.7099990844726562,1.5800018310546875,1,0.052797409389884864,-2.3182015224289505,80.04000091552734,1.2463746482455123,80.55999755859375,2.193527348797145,79.61000061035156,0.052797409389884864
7256,2015-05-27,80.16000366210938,80.31999969482422,79.2699966430664,79.55000305175781,1671800.0,0.010080683538369994,1.258088862637002,-1.1090858648911084,79.70709844547181,69.64305817683919,-0.9569112439615992,-2.9940941534577803,-4.035296187602029,-5.29995595611274,10.824136443149108,1.0500030517578125,1.773269498738685,2.507003021240237,-1.5162563333979477,6.530262375878422,0.49537334392114474,4.51863269855933,-2.798347024168862,69.47401390154877,-4.39982341315644,2.0116296773190916,5,-1.2400054931640625,-2.8100051879882812,-4.717502593994141,-4.120002746582031,0.589996337890625,2,0.04041913318051704,1.639185150228095,79.36000061035156,-2.3182015224289505,80.04000091552734,1.2463746482455123,80.55999755859375,0.04041913318051704
7257,2015-05-28,80.0199966430664,80.41999816894531,79.75,80.16999816894531,1248400.0,-0.0017465944691460455,1.0615279880746975,-0.2459038947394752,77.9893463110916,71.05757643964506,-0.39784665584078027,-2.728565520153211,-3.963996167649995,-5.089706050741739,11.364753457906865,0.6699981689453125,1.8906630884945201,2.1984962463378963,-1.9288259315396488,6.325818424215441,0.13483515739912377,4.262157335276669,-2.3205058825429887,62.1052293434309,-17.15924346996932,2.063661088938775,5,-0.4499969482421875,-2.6699981689453125,-4.577495574951172,-3.849994659423828,0.48000335693359375,3,0.048987827577964715,1.258088862637002,80.16000366210938,1.639185150228095,79.36000061035156,-2.3182015224289505,80.04000091552734,0.048987827577964715
7258,2015-05-29,79.08999633789062,79.98999786376953,78.94000244140625,79.88999938964844,3288000.0,-0.011622098777685497,1.0999908447265625,5.333299425258125,65.79541474342746,71.49199887362991,0.5351263588029269,-1.6442266689758327,-3.025626956668347,-4.088409584521855,11.611351407316926,1.0799942016601562,2.0937350798564296,1.1169960021972685,-2.960216404230465,5.194208408625002,-0.9216102010166054,3.1556022054111423,-1.0864548670425904,13.440855804490676,-63.31148371352685,2.0386062032138703,5,0.48000335693359375,-1.7399978637695312,-3.6474952697753906,-2.919994354248047,1.5,4,0.046149977176446644,1.0615279880746975,80.0199966430664,1.258088862637002,80.16000366210938,1.639185150228095,79.36000061035156,0.046149977176446644
7259,2015-06-01,79.87000274658203,80.0,78.58999633789062,79.5,2288400.0,0.009862263810950678,3.47622161671208,-0.46250166892368727,66.92304725686182,71.47572690291837,-0.107226273467802,-2.269669960418625,-3.7960876485027626,-4.768707881506927,11.781564529573677,1.410003662109375,2.3353474887336176,1.7250022888183594,-2.368342193624855,5.818346771261574,-0.3216699524032407,3.7716745300399594,-1.5928156364418413,69.9456354070257,-5.6796101557471985,2.046672241221606,6,-0.20500564575195312,-2.5200042724609375,-4.81500244140625,-3.700000762939453,0.1199951171875,0,0.01765363696291078,1.0999908447265625,79.08999633789062,1.0615279880746975,80.0199966430664,1.258088862637002,80.16000366210938,0.01765363696291078
7260,2015-06-02,79.81999969482422,80.22000122070312,79.3499984741211,79.69999694824219,1533100.0,-0.0006260554656103423,-1.121958708212767,0.32432933995917274,68.19704120374959,71.76260566567137,0.007879400849091667,-2.0100509508982753,-3.744015489709824,-4.627536202402041,12.269330100675349,0.8700027465820312,2.26868631972161,1.476499176025385,-2.532412498084369,5.485410850135139,-0.5279566610294921,3.480955013080262,-1.296531509321099,67.21323094112448,-7.871249706885763,2.004455837054875,6,-0.15500259399414062,-2.470001220703125,-4.802499771118164,-3.6149978637695312,0.6500015258789062,1,0.014908574867902535,3.47622161671208,79.87000274658203,1.0999908447265625,79.08999633789062,1.0615279880746975,80.0199966430664,0.014908574867902535
7261,2015-06-03,80.12999725341797,80.33999633789062,79.44000244140625,79.93000030517578,1972000.0,0.0038837078398767932,1.9032289820830872,1.6666030898340645,67.46843595997765,71.4950075351342,-0.24827656944565035,-2.019560267163314,-4.015738712870899,-4.872537451262474,12.073811119521752,0.899993896484375,2.283038527534984,1.5299968719482422,-2.2267024666777075,5.286696210574192,-0.3483527973647256,3.40834654126121,-1.5400009155273438,84.15297129182613,10.249857825014459,1.8783496693129735,6,-0.4650001525878906,-2.779998779296875,-5.092496871948242,-3.919994354248047,0.45999908447265625,2,0.010108638659085178,-1.121958708212767,79.81999969482422,3.47622161671208,79.87000274658203,1.0999908447265625,79.08999633789062,0.010108638659085178
7262,2015-06-04,78.75,80.37999725341797,78.63999938964844,79.86000061035156,1659300.0,-0.017221980540615855,-1.6165345387377672,-5.550087739375906,45.61856455623274,68.59551849020971,1.1140554401163456,-0.31965216834345256,-2.5836995006097823,-3.417664099587313,11.291167570760168,1.7399978637695312,2.165640506288696,-0.06350021362304403,-3.280960243579216,3.1539598163331277,-1.6722302286011228,1.5452298013550347,1.9899978637695312,8.938747501268013,-60.0841383671079,1.6087300149780825,6,0.8949966430664062,-1.4000015258789062,-3.8774986267089844,-2.539997100830078,2.69000244140625,3,0.025396825396825307,1.9032289820830872,80.12999725341797,-1.121958708212767,79.81999969482422,3.47622161671208,79.87000274658203,0.025396825396825307
7263,2015-06-05,78.86000061035156,79.38999938964844,78.37999725341797,78.63999938964844,1325500.0,0.00139683314732153,-1.7297152401179454,-0.198199188947694,49.592408768809115,66.0869714371762,0.8242269689712174,-0.11002016790489222,-2.564514975849278,-3.4398925618091596,10.533064142695583,1.0100021362304688,2.0561845123671247,-0.15999946594237713,-2.7411703468606134,2.421171414975859,-1.4505849064015024,1.1305859745167481,1.8379972839355503,24.000167846679688,-42.19293392587815,1.290585440459119,6,0.5399971008300781,-1.5100021362304688,-3.989999771118164,-2.6499977111816406,3.029998779296875,4,0.020796340057765095,-1.6165345387377672,78.75,1.9032289820830872,80.12999725341797,-1.121958708212767,79.81999969482422,0.020796340057765095
7264,2015-06-08,78.16000366210938,79.18000030517578,77.9000015258789,78.9000015258789,1621300.0,-0.008876451215120817,-1.031740649466246,-3.3636079900124844,41.74373321937965,62.55945449611127,1.3739914855137272,0.775438052099247,-1.7356454610767855,-2.6468401422077648,11.188030461724697,1.279998779296875,1.8872661334596899,-0.9524967193603544,-3.2407255844639025,1.3357321457431937,-2.0966111519121284,0.19161771319141963,2.445274206542976,10.483975167508568,-50.83043776311508,1.1441144325517763,6,0.9999961853027344,-0.8100051879882812,-3.130002975463867,-1.9500007629394531,3.9599990844726562,0,0.031089976483192894,-1.7297152401179454,78.86000061035156,-1.6165345387377672,78.75,1.9032289820830872,80.12999725341797,0.031089976483192894
7265,2015-06-09,77.9000015258789,78.05000305175781,76.94999694824219,77.87999725341797,2100900.0,-0.0033265368992877464,5.874880793438871,-0.027032878661346696,38.71391811928673,58.004656682090705,1.5702409458175453,1.1835433254662888,-1.3580957078209934,-2.284769451962461,11.877220854571776,1.2100067138671875,1.5889848642940763,-1.2679988861084013,-3.364888989317592,0.8288912171007894,-2.3164439377130037,-0.21955383450379884,2.5429597622070332,27.696923997446486,-28.865459110495596,1.0484450516045978,6,0.7849960327148438,-0.5500030517578125,-2.6725006103515625,-1.6899986267089844,4.6199951171875,1,0.0268292207567713,-1.031740649466246,78.16000366210938,-1.7297152401179454,78.86000061035156,-1.6165345387377672,78.75,0.0268292207567713
7266,2015-06-10,79.55999755859375,79.69999694824219,77.98999786376953,78.18000030517578,1776000.0,0.021309319643124658,1.0602447846529306,68.98512585812357,49.730296501014784,54.86476225874884,-0.2054184376942203,-0.2539862331184395,-2.8881802739881834,-3.8367981079387334,12.405273419588193,1.7999954223632812,1.3479851065324056,0.2424972534179659,-1.4646119173116574,1.9496064241475892,-0.6110573319468386,1.0960518387827705,0.6035265823046956,76.09330548493361,22.360869976103714,0.8535545853648112,6,-0.8950004577636719,-2.2099990844726562,-4.117498397827148,-3.349994659423828,2.5400009155273438,2,0.011437954877250744,5.874880793438871,77.9000015258789,-1.031740649466246,78.16000366210938,-1.7297152401179454,78.86000061035156,0.011437954877250744
7267,2015-06-11,79.6500015258789,80.29000091552734,79.41999816894531,79.80999755859375,1918300.0,0.0011312716194953332,-1.8064480403617793,-0.11593938489266305,44.58980492907213,52.50858339048713,-0.39495982963836695,-0.1492314214467001,-2.8555094488160933,-3.8402079568159593,12.94121664332451,0.8700027465820312,1.1392580211730206,0.20400123596191122,-1.1428442709250675,1.55084674284889,-0.4694215174815781,0.8774239894054006,-2.7000045776367188,80.8383643876733,30.664150879255615,0.6734227534434893,6,-0.9850044250488281,-2.3000030517578125,-4.122501373291016,-3.4399986267089844,2.4399948120117188,3,0.01180156677971067,1.0602447846529306,79.55999755859375,5.874880793438871,77.9000015258789,-1.031740649466246,78.16000366210938,0.01180156677971067
7268,2015-06-12,79.86000061035156,80.26000213623047,79.05999755859375,79.33000183105469,1794900.0,0.002636523295036275,-1.2429838571673035,-3.312574507653426,48.88888888888889,50.504788016267916,-0.5411556281387959,-0.3429473081988874,-2.974293006946567,-3.9576804644525794,12.108364721056608,1.2000045776367188,0.7811042041963105,0.39250030517578693,-0.9669392964664922,1.751939906818066,-0.28721949564535976,1.0722201059969336,-2.843203582763678,87.125754658151,37.83971886280918,0.6797198008211414,6,-1.1950035095214844,-2.4050025939941406,-4.530000686645508,-3.6499977111816406,1.3300018310546875,4,0.019784645867506834,-1.8064480403617793,79.6500015258789,1.0602447846529306,79.55999755859375,5.874880793438871,77.9000015258789,0.019784645867506834
7269,2015-06-15,78.9000015258789,79.25,78.3499984741211,79.16999816894531,2459700.0,-0.012021025258397211,3.1860506378524156,-0.5094288017504462,47.25537948897699,48.17793671462651,0.29813047396058323,0.648738000366393,-1.9520181543587682,-2.9105962090687285,11.258333423965698,1.5100021362304688,0.41494647361993486,-0.5664989471435575,-1.9276623370790418,0.7946644427919267,-1.2470806421112997,0.1140827478241846,-1.8177404205322318,58.38330123966092,6.063586795294498,0.6805816949677422,6,-0.23500442504882812,-1.0050010681152344,-3.5700016021728516,-2.6899986267089844,1.8300018310546875,0,0.037896043167867655,-1.2429838571673035,79.86000061035156,-1.8064480403617793,79.6500015258789,1.0602447846529306,79.55999755859375,0.037896043167867655
7270,2015-06-16,79.94000244140625,80.43000030517578,78.83000183105469,78.93000030517578,3579400.0,0.013181253427304807,-1.6446275780752473,-3.74079516233858,48.723892367251345,46.09520964876804,-0.8080310143532046,-0.3684094187277651,-2.9341053638229653,-3.887556600745384,10.523903438603998,1.5999984741210938,0.28743462970537337,0.44700202941893963,-0.9300737981836704,1.8240778570215497,-0.2415358843823583,1.1355399432202375,-2.7935865398559656,79.91814043074767,28.538630513288055,0.6885379138013018,6,-1.2500038146972656,-1.9200019836425781,-4.617502212524414,-3.729999542236328,0.6999969482421875,1,0.027270455824337292,3.1860506378524156,78.9000015258789,-1.2429838571673035,79.86000061035156,-1.8064480403617793,79.6500015258789,0.027270455824337292
7271,2015-06-17,77.91000366210938,80.0,77.73999786376953,79.5,6464200.0,-0.02539402948836289,-1.34196149741076,-1.5742504702265396,39.96197644107328,45.46669985819477,0.9766503164763236,1.6094281987399341,-0.8498895332084828,-1.8149424952946873,9.520123807221808,2.2600021362304688,0.023892673074016102,-1.4974967956542997,-3.0433672872532185,0.048373695944619044,-2.270432041453759,-0.7245615498548403,-0.632244384414065,6.319912418033717,-41.897545807538954,0.7729352457994608,6,0.7799949645996094,0.10999679565429688,-2.5550060272216797,-1.7000007629394531,3.0699996948242188,2,0.05917074527361432,-1.6446275780752473,79.94000244140625,3.1860506378524156,78.9000015258789,-1.2429838571673035,79.86000061035156,0.05917074527361432
7272,2015-06-18,79.38999938964844,79.94000244140625,77.81999969482422,77.81999969482422,3858600.0,0.018996222025065013,-1.7006409664549549,-0.9874234659603462,51.356252793766245,45.662682527634445,-0.4503762315099209,0.11816376895902181,-2.2505827577044926,-3.222207523075923,8.818519466549679,2.1200027465820312,-0.2269060915815544,-0.006501007080075283,-1.5494325257373731,1.5364305115772225,-0.7779667664087242,0.7649647522485736,-1.9861504708539144,61.33829101717605,8.361536817096166,0.7714657593286461,6,-0.7000007629394531,-0.7550010681152344,-4.035001754760742,-3.1799964904785156,0.5400009155273438,3,0.03413527025201124,-1.34196149741076,77.91000366210938,-1.6446275780752473,79.94000244140625,3.1860506378524156,78.9000015258789,0.03413527025201124
7273,2015-06-19,79.69999694824219,79.94000244140625,79.05999755859375,79.41000366210938,3155600.0,0.0039047431789522857,1.2857142857142858,0.18470913535131667,49.197327763893405,46.49085969924708,-0.702572765171368,-0.2735936472721505,-2.5047322988196896,-3.436495453929311,7.631507629260746,0.8800048828125,-0.49667261237335936,0.34649658203125,-1.1051401274243915,1.7981332914868915,-0.37932177269657075,1.0723149367590707,-2.175101973992412,72.86235336827535,21.12192732059645,0.7258183547278212,6,-1.0099983215332031,-0.8549995422363281,-4.274995803833008,-3.6449966430664062,0.8899993896484375,4,0.029987446438680898,-1.7006409664549549,79.38999938964844,-1.34196149741076,77.91000366210938,-1.6446275780752473,79.94000244140625,0.029987446438680898
7274,2015-06-22,82.27999877929688,82.66000366210938,79.8499984741211,80.0,5830000.0,0.0323714169365672,-1.178297049378116,7.862246777163905,59.37500545164954,48.78653606950962,-2.9465553765381856,-2.8218539777297593,-5.004202286405388,-5.885493174079386,6.733414964506303,2.9600067138671875,-0.37125000444501666,2.8144985198974553,0.8758791613015262,4.753117878493384,1.8451888405994907,3.7838081991954198,-4.638899591810059,92.27633262260127,40.737765695214264,0.9693096792979634,6,-2.079998016357422,-2.4749984741210938,-5.690000534057617,-6.224998474121094,-2.029998779296875,0,-0.013247403428072069,1.2857142857142858,79.69999694824219,-1.7006409664549549,79.38999938964844,-1.34196149741076,77.91000366210938,-0.013247403428072069
7275,2015-06-23,83.55000305175781,83.7699966430664,82.0999984741211,82.16999816894531,4944400.0,0.015435151814568338,-1.1973598353661596,0.6052656235360255,62.144911955775505,50.16593778670526,-3.7222587745963125,-3.9651544450767915,-6.160815354005393,-7.037972670117895,6.852990476245388,1.6699981689453125,-0.2455220021814455,3.875002670288083,1.213547164460806,6.53645817611536,2.5442749173744375,5.205730423201729,-5.607769595793641,96.35168099761628,46.91701309544028,1.3307277529136408,6,-2.7950057983398438,-3.1900062561035156,-6.86500358581543,-7.490001678466797,-2.2600021362304688,1,-0.03375223927971949,-1.178297049378116,82.27999877929688,1.2857142857142858,79.69999694824219,-1.7006409664549549,79.38999938964844,-0.03375223927971949
7276,2015-06-24,83.4000015258789,84.36000061035156,82.97000122070312,83.22000122070312,4311200.0,-0.0017953503339309673,-3.0882316642170338,0.13043454223794781,68.09339329978775,52.77744760567366,-3.319333076196628,-3.752360211707753,-5.894571128454828,-6.746015055949385,6.95267752365476,1.3899993896484375,0.0264991396655887,3.5630012512206974,0.4254052311048184,6.7005972713365765,1.994203241162765,5.13179926127863,-4.991547014946562,85.3211169712008,29.49315890009199,1.5687980100579362,6,-2.3500022888183594,-2.7450027465820312,-6.715002059936523,-7.340000152587891,-1.410003662109375,2,-0.033093550188653675,-1.1973598353661596,83.55000305175781,-1.178297049378116,82.27999877929688,1.2857142857142858,79.69999694824219,-0.033093550188653675
7277,2015-06-25,83.94000244140625,84.2699966430664,83.48999786376953,83.81999969482422,3052900.0,0.0064748310029680844,1.0000195627720447,0.6666807951511041,69.12651467624477,55.026072693157644,-3.561311584869358,-4.198906508835847,-6.312236906555825,-7.155126497309837,6.996880526808257,0.8699951171875,0.3942490886032033,3.9070018768310604,0.27109227320084983,7.542911480461271,2.089047075015955,5.724956678646166,-4.936393320531977,92.07551080926237,30.89051228118815,1.817954801815107,6,-2.890003204345703,-3.285003662109375,-7.202503204345703,-7.880001068115234,-2.5400009155273438,3,-0.035263271365030824,-3.0882316642170338,83.4000015258789,-1.1973598353661596,83.55000305175781,-1.178297049378116,82.27999877929688,-0.035263271365030824
7278,2015-06-26,82.73999786376953,84.22000122070312,82.2699966430664,84.22000122070312,5914700.0,-0.014295979780014623,1.6351353441209977,-12.333079026002924,66.61825860534955,57.17750370608794,-2.1342572219124634,-2.857961566054229,-4.972949781982436,-5.842814949273574,7.353835226067243,1.9500045776367188,0.5330123738025065,2.5244972229003935,-1.2748568888779346,6.3238513346787215,0.6248201670112223,4.424174278789565,-3.2007495939475348,64.07977873074678,-3.373210255201357,1.8996770558891662,6,-1.6899986267089844,-2.0849990844726562,-5.782497406005859,-6.679996490478516,-0.6800003051757812,4,-0.03396177944336398,1.0000195627720447,83.94000244140625,-3.0882316642170338,83.4000015258789,-1.1973598353661596,83.55000305175781,-0.03396177944336398
7279,2015-06-29,81.27999877929688,82.05999755859375,81.1500015258789,81.22000122070312,4060300.0,-0.017645626325450525,-8.100099183642328,-0.04053879899168501,61.2816972495988,58.572815359682096,-0.3365432294291111,-1.356459338719219,-3.3232859209012418,-4.283606738593562,7.7316275612200185,1.589996337890625,0.6986751812552114,0.9939983367919893,-2.8306053500839283,4.818602023667907,-0.9183035066459695,2.906300180229948,-1.258675275421922,4.049759828493063,-65.60524437587452,1.912301843437959,6,-0.22999954223632812,-0.625,-3.8899993896484375,-4.849998474121094,2.0999984741210938,0,-0.008489203392827882,1.6351353441209977,82.73999786376953,1.0000195627720447,83.94000244140625,-3.0882316642170338,83.4000015258789,-0.008489203392827882
7280,2015-06-30,81.01000213623047,82.33999633789062,80.94999694824219,82.19000244140625,4086400.0,-0.0033218091427331675,-1.1384430294316148,-19.667472024415055,55.33482028823272,60.28090912047758,0.11308678665253069,-1.0463884777551442,-2.887674500005275,-3.9280568530635662,8.02923955960013,1.3899993896484375,0.8096957802474805,0.6645015716552791,-3.1665978976618305,4.495601040972389,-1.2510481630032757,2.580051306313834,-0.5548109217078547,1.7596810424292324,-64.30987768453306,1.9155497346585535,6,0.07999801635742188,-0.35500335693359375,-3.6200027465820312,-4.5800018310546875,1.1800003051757812,1,-0.009381583954934491,-8.100099183642328,81.27999877929688,1.6351353441209977,82.73999786376953,1.0000195627720447,83.94000244140625,-0.009381583954934491
7281,2015-07-01,80.94000244140625,81.91999816894531,80.70999908447266,81.56999969482422,2944300.0,-0.0008640870630579611,-1.2201737255807767,0.5338958393948211,54.75313538886581,60.65834051993309,0.7354298742453977,-0.9619114930174391,-2.6720255043114918,-3.763100842869221,8.202007578217463,1.2099990844726562,1.0250458994768792,0.5540016174316378,-3.2846239676680966,4.392627202531372,-1.3653111751182365,2.473314409981512,3.4199981689453125,6.46077288391311,-55.355425336727876,1.9193127925498679,7,0.7699966430664062,-0.285003662109375,-3.0825042724609375,-4.510002136230469,1.75,2,0.0043241717761803855,-1.1384430294316148,81.01000213623047,-8.100099183642328,81.27999877929688,1.6351353441209977,82.73999786376953,0.0043241717761803855
7282,2015-07-02,80.75,81.29000091552734,80.37999725341797,81.19000244140625,2200900.0,-0.002347447932730118,1.8437641561166345,0.6984196185286103,53.28412984945041,61.11242964055054,1.2724475536925155,-0.6475940442858814,-2.3639479159600114,-3.474929839139037,8.564485220112704,0.910003662109375,1.1606440575702095,0.26399917602539347,-3.4986277624555555,4.0266261145063424,-1.617314293215074,2.145312645265861,3.537000579833986,9.635478237373265,-46.95594978849085,1.8813134692404714,7,1.3549995422363281,-0.095001220703125,-2.615001678466797,-4.319999694824219,2.8700027465820312,3,0.015356010696836231,-1.2201737255807767,80.94000244140625,-1.1384430294316148,81.01000213623047,-8.100099183642328,81.27999877929688,0.015356010696836231
7283,2015-07-06,80.5,81.19000244140625,80.0,80.0199966430664,2590900.0,-0.003095975232198178,-3.576962014173159,-1.0909106672215287,56.230521728021685,60.76304256014744,1.8415171701053197,-0.28293602720785316,-2.029225908410197,-3.1340842668088413,8.667714047950215,1.19000244140625,1.5851277038013905,-0.06800079345703125,-3.7520862374541935,3.616084650540131,-1.9100435154556124,1.7740419285415499,3.630720446777346,21.36755480783025,-33.5515145261929,1.8420427219985829,7,1.6800003051757812,0.154998779296875,-2.0400009155273438,-4.069999694824219,3.4000015258789062,0,0.011180143178620039,1.8437641561166345,80.75,-1.2201737255807767,80.94000244140625,-1.1384430294316148,81.01000213623047,0.011180143178620039
7284,2015-07-07,80.58999633789062,81.0,78.94000244140625,80.7699966430664,2781900.0,0.0011179669303182926,5.437421769761703,-0.37499801319240245,52.73336387657962,59.71731499579234,1.6612854233828358,-0.19136033458555346,-2.0323525853341096,-3.1357812130425344,8.634343026147672,2.05999755859375,1.7820867196588068,-0.09950408935546307,-3.6051715850084207,3.4061634062974946,-1.852337837181949,1.6533296584710229,3.292880882080084,48.52931936702839,-3.0942094355656025,1.75283374782648,7,1.0600051879882812,0.06500244140625,-2.1299972534179688,-4.159996032714844,3.2300033569335938,1,0.01824049246186621,-3.576962014173159,80.5,1.8437641561166345,80.75,-1.2201737255807767,80.94000244140625,0.01824049246186621
7285,2015-07-08,79.98999786376953,80.5199966430664,79.4000015258789,79.94999694824219,4157600.0,-0.007445073847695327,1.0363575832818928,-0.22222693171703473,59.94261177683946,58.811672604353646,1.9033485058167798,0.6042224269226892,-1.3509878687895878,-2.475303878655751,7.964941697860002,1.1899948120117188,1.9909772042070557,-0.8040023803710881,-4.076397038201321,2.468392277459145,-2.4401997092862047,0.8321949485440285,3.4974493739160266,35.23479623342908,-21.20560842984473,1.6361973289151137,7,1.6150016784667969,0.6650009155273438,-1.4825000762939453,-3.55999755859375,4.319999694824219,2,0.042380291038661255,5.437421769761703,80.58999633789062,-3.576962014173159,80.5,1.8437641561166345,80.75,0.042380291038661255
7286,2015-07-09,80.47000122070312,81.66999816894531,80.41000366210938,80.73999786376953,3067900.0,0.006000792220935969,-5.461646810258818,-6.749761586877741,55.70825086979875,57.320754403637416,1.0773068958742158,0.20647594579202178,-1.7252834019118097,-2.9220802040152023,8.374970705416422,1.6800003051757812,1.8598817553616556,-0.36949920654296875,-3.594614453437785,2.8556160403518476,-1.982056829990384,1.2430584169044465,2.6536504332800916,56.043999038638894,0.21392620799387174,1.612557623447409,7,1.1100006103515625,0.18499755859375,-1.962503433227539,-4.040000915527344,5.650001525878906,3,0.02137444009707079,1.0363575832818928,79.98999786376953,5.437421769761703,80.58999633789062,-3.576962014173159,80.5,0.02137444009707079
7287,2015-07-10,80.58999633789062,81.5,80.47000122070312,81.5,3025100.0,0.001491178269755311,1.2637244709748818,3.3704258385373986,54.80042599490715,56.007661891366034,0.48292465909108273,0.16918799723384836,-1.7563069229111932,-3.017712750732173,8.55438773257724,1.029998779296875,1.5583822124622202,-0.29650382995605185,-3.475701505363432,2.8826938454513282,-1.8861026676597419,1.2930950077476382,2.198963379086436,60.439431455511894,6.484420824342166,1.589598837703687,7,0.0500030517578125,0.06500244140625,-2.082498550415039,-4.159996032714844,6.180000305175781,4,0.026057900470809026,-5.461646810258818,80.47000122070312,1.0363575832818928,79.98999786376953,5.437421769761703,80.58999633789062,0.026057900470809026
7288,2015-07-13,81.44000244140625,81.66000366210938,80.81999969482422,81.08999633789062,4597200.0,0.01054729050925629,1.1265693205083633,-0.3846205439484892,44.429738820015295,54.13522206585676,-0.6379674644317817,-0.5864465647219248,-2.4866093821291884,-3.847746592814133,9.03663825115317,1.07000732421875,1.185079472085846,0.47450218200683025,-2.6756860485510288,3.6246904125646893,-1.1005919332720993,2.0495962972857598,1.0410406935251473,91.57523489070107,40.71332044683905,1.575094115278929,7,-0.8000030517578125,-0.785003662109375,-2.9425048828125,-5.010002136230469,5.0099945068359375,0,0.026768175832806884,1.2637244709748818,80.58999633789062,-5.461646810258818,80.47000122070312,1.0363575832818928,79.98999786376953,0.026768175832806884
7289,2015-07-14,81.88999938964844,82.3499984741211,81.23999786376953,81.66999816894531,4428100.0,0.005525502636937407,-1.0555532008081494,0.6285639550091551,37.64878451959801,52.1701069804529,-1.1089546172681821,-0.8442396378148658,-2.821133771735049,-4.274951806978635,9.357761602634094,1.1100006103515625,0.7237642579376171,0.7749992370605412,-2.2435022116415126,3.793500685762595,-0.7342514872904928,2.284249961411575,-2.9499969482421875,84.406794564762,37.67562727589495,1.5092507243510296,7,-1.2449989318847656,-1.2350006103515625,-3.5150012969970703,-5.459999084472656,3.5900039672851562,1,0.024545147773985088,1.1265693205083633,81.44000244140625,1.2637244709748818,80.58999633789062,-5.461646810258818,80.47000122070312,0.024545147773985088
7290,2015-07-15,82.12000274658203,82.31999969482422,81.70999908447266,82.19999694824219,3214900.0,0.0028086867584304898,2.8125074505877024,-0.3636079900124844,40.58824849375625,50.59623065877407,-1.301849418997378,-0.9513237702059882,-2.9119130636483987,-4.493687642428171,9.724502410410324,0.6100006103515625,0.359034325383476,0.8960025787353487,-2.1012139459843837,3.893219103455081,-0.6026056836245175,2.394610841095215,-3.111800384521487,88.14451842267745,44.382333096832454,1.498608262359866,7,-1.4750022888183594,-1.4650039672851562,-3.8650035858154297,-5.69000244140625,0.5699996948242188,2,0.02070137471242295,-1.0555532008081494,81.88999938964844,1.1265693205083633,81.44000244140625,1.2637244709748818,80.58999633789062,0.02070137471242295
7291,2015-07-16,82.5199966430664,82.66999816894531,82.19999694824219,82.6500015258789,2058100.0,0.00487084611673394,4.529485683511354,1.6251788268955651,39.33928945779717,49.04680394859037,-1.6250422583420345,-1.0416461427848276,-3.1377622487214296,-4.872788392313382,10.252830638022326,0.5499954223632812,0.17246133119013507,1.0654968261718807,-1.5423916125047157,3.673385264848477,-0.2384473931664246,2.369441045510186,-3.4449583587646515,93.18173936564963,53.2369420439411,1.303944219338301,7,-1.714996337890625,-1.4699974060058594,-4.502498626708984,-6.089996337890625,-3.649993896484375,3,0.021691723077375435,2.8125074505877024,82.12000274658203,-1.0555532008081494,81.88999938964844,1.1265693205083633,81.44000244140625,0.021691723077375435
7292,2015-07-17,82.0999984741211,82.7300033569336,81.4800033569336,82.16999816894531,2402700.0,-0.005089653248072423,1.1008225571718908,0.5384389671361502,44.55781871592393,47.74983694724618,-1.11015273448929,-0.43027212142771987,-2.5281456863270506,-4.427421061054602,10.608380125800517,1.25,0.11225079631641677,0.5099987030029354,-1.9219137679920095,2.9419111739978803,-0.7059575324945371,1.7259549385004078,-2.881161794433595,67.01551440394971,28.87925383453998,1.2159562354974756,7,-1.2649955749511719,-1.0499992370605469,-4.092500686645508,-5.450000762939453,-7.8300018310546875,4,0.04896473017265768,4.529485683511354,82.5199966430664,2.8125074505877024,82.12000274658203,-1.0555532008081494,81.88999938964844,0.04896473017265768
7293,2015-07-20,82.08999633789062,82.19000244140625,81.44999694824219,82.0,1995800.0,-0.00012182870178278904,4.103335788698306,-1.2856675749318802,59.14219974924567,48.46192982198685,-0.9508868932866505,-0.24457617977719792,-2.3327913421108804,-4.398077549954678,10.97488536350896,0.7400054931640625,0.06752082559680161,0.3804965972900334,-1.8898951059159828,2.6508883004960495,-0.7546992543129818,1.5156924488930485,-2.6604896575683625,57.04666714456881,13.995636508125237,1.13519585160301,7,-1.024993896484375,-1.0399971008300781,-4.082498550415039,-5.329998016357422,-7.519996643066406,0,0.05701060438488059,1.1008225571718908,82.0999984741211,4.529485683511354,82.5199966430664,2.8125074505877024,82.12000274658203,0.05701060438488059
7294,2015-07-21,81.19000244140625,82.0999984741211,81.01000213623047,81.80000305175781,3916400.0,-0.010963502699889438,-1.2474123014000316,-6.778060359443879,51.7786626820843,47.55482436701406,0.048241522177946194,0.6003512957995838,-1.3050174127540117,-3.4979900943631037,10.231642233057919,1.089996337890625,0.04144332311179255,-0.46499748229980753,-2.7300512866252404,1.8000563220256254,-1.597524384462531,0.667529419862916,-1.5624659604873017,10.46512659463104,-36.24713201629728,1.1325269021627187,7,0.3800010681152344,-0.14000320434570312,-3.1300048828125,-4.430004119873047,-3.8600006103515625,1,0.06478623412571038,4.103335788698306,82.08999633789062,1.1008225571718908,82.0999984741211,4.529485683511354,82.5199966430664,0.06478623412571038
7295,2015-07-22,80.7300033569336,81.75,80.6500015258789,81.37999725341797,2601200.0,-0.005665710932877821,-1.7160538015221158,1.0655626985516673,48.07339911890819,46.70650750580399,0.697610560117738,0.883550854123456,-0.7354232878364542,-3.0428067642638155,9.012607795634468,1.0999984741210938,-0.019676514436937964,-0.78399658203125,-2.898442552895716,1.330449388833216,-1.841219567463483,0.27322640340098303,-0.9163188634537676,3.8462384917287165,-45.97648492463676,1.0572229854322361,7,0.8699989318847656,0.3199958801269531,-2.4500045776367188,-3.9700050354003906,-1.8199996948242188,2,0.058838099869743754,-1.2474123014000316,81.19000244140625,4.103335788698306,82.08999633789062,1.1008225571718908,82.0999984741211,0.058838099869743754
7296,2015-07-23,80.63999938964844,81.4000015258789,80.4800033569336,80.80000305175781,2579500.0,-0.001114876298062506,-2.833359824522364,0.24616179163341,48.97195515334396,46.05889963451919,0.9099563308065513,0.7970454506833704,-0.5275181397536102,-2.969208182121349,7.509617742781427,0.9199981689453125,-0.029196032947723438,-0.7360004425048885,-2.686044045923609,1.2140431609138318,-1.7110222442142486,0.23902135920447165,-0.6513357643613915,7.110934787326389,-45.82083425752573,0.9750218017093613,7,0.9650039672851562,0.4099998474121094,-2.2849998474121094,-3.8800010681152344,-1.2399978637695312,3,0.0254216650207586,-1.7160538015221158,80.7300033569336,-1.2474123014000316,81.19000244140625,4.103335788698306,82.08999633789062,0.0254216650207586
7297,2015-07-24,80.9800033569336,81.36000061035156,80.54000091552734,81.0,3575300.0,0.004216319070666996,1.2162217892012825,0.12497615868777417,54.41179976747154,47.168017517569886,0.7052581899193058,0.2360163502490309,-0.7596805921212706,-3.3110332110705656,5.9254042398690885,0.8199996948242188,-0.06939068490412126,-0.2479965209960966,-1.784041124343176,1.2880480823509828,-1.0160188226696363,0.5200257806774431,-0.8268593477477566,29.23978173673667,-26.541023870307068,0.7680223016735367,7,0.625,0.10999679565429688,-2.6250038146972656,-4.220005035400391,-2.410003662109375,4,-0.026055822707877208,-2.833359824522364,80.63999938964844,-1.7160538015221158,80.7300033569336,-1.2474123014000316,81.19000244140625,-0.026055822707877208
7298,2015-07-27,79.93000030517578,80.69999694824219,79.7300033569336,80.52999877929688,2762700.0,-0.01296620163288631,1.0638275422662673,30.0049599389546,44.84378222375341,47.96746170692049,1.6969997599333766,1.122245637204358,0.31242724038689573,-2.247260093268949,5.373175502630978,1.25,-0.10477453141204762,-1.1574996948242244,-2.6236918649827174,0.3086924753342686,-1.8905957799034638,-0.42440360974498503,2.8000030517578125,8.438707185166109,-46.265818171088995,0.7330960850792434,7,1.3000030517578125,1.720001220703125,-1.2675018310546875,-3.170001983642578,-3.94000244140625,0,-0.07081200601150084,1.2162217892012825,80.9800033569336,-2.833359824522364,80.63999938964844,-1.7160538015221158,80.7300033569336,-0.07081200601150084
7299,2015-07-28,80.58999633789062,80.6500015258789,79.12999725341797,80.06999969482422,2681000.0,0.008257175405917083,3.749961257405796,-0.8666632758160294,54.643951696241395,49.52920650719662,0.9311231524190191,0.4299496184138718,-0.3008976386918647,-2.905315983722261,5.671642223367405,1.5200042724609375,-0.11888053067828253,-0.4630035400390682,-1.9425352208891837,1.0165281408110474,-1.202769380464133,0.2767623003859967,2.0800070190429665,55.72509747851687,-1.3826411457871686,0.7397658404250594,7,0.34000396728515625,1.0600051879882812,-1.8224983215332031,-3.829998016357422,-3.339996337890625,1,-0.07469905592036874,1.0638275422662673,79.93000030517578,1.2162217892012825,80.9800033569336,-2.833359824522364,80.63999938964844,-0.07469905592036874
7300,2015-07-29,80.25,80.54000091552734,79.55999755859375,80.06999969482422,2178000.0,-0.004218840468302232,1.5789489534708627,0.3461566676937072,48.25948182825632,50.52033899280319,1.0928934055034034,0.7484632411485705,0.06698456534229535,-2.5482520247209095,5.831925563767705,1.029998779296875,-0.09689268763517589,-0.7649997711181697,-2.287594254253108,0.7575947120167683,-1.5262970126856317,-0.0037025295507078226,2.2784031127929723,49.33923517984499,-7.5765921184817415,0.7612972415674671,7,0.6800003051757812,1.4000015258789062,-0.2474994659423828,-2.529998779296875,-1.9300003051757812,2,-0.03638627001801009,3.749961257405796,80.58999633789062,1.0638275422662673,79.93000030517578,1.2162217892012825,80.9800033569336,-0.03638627001801009
7301,2015-07-30,81.29000091552734,81.80000305175781,79.19999694824219,79.9000015258789,2072700.0,0.012959512966072895,1.1576781350115866,7.722205738990379,54.83428718356181,51.662168822540735,-0.15637529731117183,-0.27823762119791695,-0.9392405703036104,-3.5710319633482186,5.748469810460311,2.600006103515625,-0.03415061220199789,0.2575012207031193,-1.2695028908078712,1.7845053322141098,-0.5060008350523759,1.0210032764586146,1.1024659628906335,80.89883787714702,23.41959746664802,0.7635020557554935,7,-0.6300010681152344,0.3600006103515625,-0.7325038909912109,-3.015003204345703,-4.400001525878906,3,-0.02927785984270248,1.5789489534708627,80.25,3.749961257405796,80.58999633789062,1.0638275422662673,79.93000030517578,-0.02927785984270248
7302,2015-07-31,81.98999786376953,82.81999969482422,81.37000274658203,81.80000305175781,2893400.0,0.008611107643725857,-1.7619109900090826,0.13668697513584718,53.878676292560314,51.077332882909026,-0.9762833849450914,-0.9281612008398099,-1.596308881475366,-4.218905759516076,5.948751897253324,1.529998779296875,0.00308231056847319,0.8954982757568359,-0.6830346423644329,2.4740311938781048,0.10623181669619441,1.6847647348174775,-2.8600006103515625,77.50674032783631,23.3349365189217,0.7892664590606379,7,-1.0149993896484375,-0.3849983215332031,-1.1374988555908203,-3.4199981689453125,-2.2099990844726562,4,-0.03158917435507236,1.1576781350115866,81.29000091552734,1.5789489534708627,80.25,3.749961257405796,80.58999633789062,-0.03158917435507236
7303,2015-08-03,81.4000015258789,82.26000213623047,80.69999694824219,82.18000030517578,2074000.0,-0.007195955034307144,2.3191513538081945,-4.10536883106453,46.61135082715225,50.50318712124991,-0.552563731589899,-0.28172611643405787,-0.9999805466684677,-3.5796879049389787,6.246559890254242,1.5600051879882812,-0.0006745273867352353,0.2605018615722656,-1.297856982389277,1.8188607055338082,-0.5186775604085057,1.039681283553037,-2.2000045776367188,61.517690259192484,10.708971347097602,0.7791794219807708,8,-0.4250030517578125,0.18000030517578125,-0.5475025177001953,-2.8300018310546875,-2.8800048828125,0,-0.034766606609398676,-1.7619109900090826,81.98999786376953,1.1576781350115866,81.29000091552734,1.5789489534708627,80.25,-0.034766606609398676
7304,2015-08-04,82.05999755859375,82.18000030517578,81.16999816894531,81.43000030517578,1375400.0,0.008108059217972086,1.321836661317338,-0.8076900504714581,49.60832024414123,50.67373391294247,-1.2026437104497774,-0.8705818831714538,-1.629081208093055,-4.208319196654031,5.9723649564501065,1.0100021362304688,-0.01217227012892863,0.8469978332519474,-0.7406258891927422,2.434621555696637,0.05318597202960973,1.6408096944742852,-2.787600555419928,79.00548177903856,31.55962021529791,0.7938118612223425,8,-1.0849990844726562,-1.1799964904785156,-1.207498550415039,-3.4899978637695312,-3.3600006103515625,1,-0.07397026414106367,2.3191513538081945,81.4000015258789,-1.7619109900090826,81.98999786376953,1.1576781350115866,81.29000091552734,-0.07397026414106367
7305,2015-08-05,83.37999725341797,84.12000274658203,82.16999816894531,82.77999877929688,1773000.0,0.01608578764435986,-1.1428625325402115,0.9523826824099304,55.01166641176031,51.3448129416554,-2.354848144437341,-2.02754264500399,-2.8802882280320574,-5.492472787812787,6.133153534406129,2.0600051879882812,-0.0857121077263514,1.99749755859375,0.24441617581803143,3.7505789413694686,1.1209568672058907,2.8740382499816093,-4.036648196411136,84.95925566970342,41.51005145278471,0.8765406913878587,8,-1.7549972534179688,-1.8499946594238281,-2.527498245239258,-4.80999755859375,-4.189994812011719,2,-0.07351879893671598,1.321836661317338,82.05999755859375,2.3191513538081945,81.4000015258789,-1.7619109900090826,81.98999786376953,-0.07351879893671598
7306,2015-08-06,82.19000244140625,83.62999725341797,82.06999969482422,83.47000122070312,2272300.0,-0.014271945924811624,-1.052622596998444,-2.1333367241839705,50.48130550190491,50.908091356592436,-1.0301998794642628,-0.7400241160682981,-1.6597006641484597,-4.284524378164889,6.746097982107542,1.55999755859375,-0.0829356059074371,0.7215026855468807,-1.0117410091674373,2.4547463802611986,-0.1451191618102854,1.5881245329040468,-2.655587236816416,43.56733821584011,2.97109255272548,0.8666218473571614,8,-0.56500244140625,-0.6599998474121094,-1.3175029754638672,-3.6200027465820312,-3.7300033569335938,3,-0.047086052215912555,-1.1428625325402115,83.37999725341797,1.321836661317338,82.05999755859375,2.3191513538081945,81.4000015258789,-0.047086052215912555
7307,2015-08-07,82.69000244140625,82.91999816894531,81.4800033569336,81.87000274658203,1989700.0,0.0060834649610388425,1.2500074506321117,-0.6406253725293851,53.04881736403912,51.8197619277353,-1.4104518148988774,-1.1327046252369257,-2.118153577087355,-4.784717373489144,7.221146628756189,1.4399948120117188,-0.003791309270269494,1.116502380371088,-0.6468338340213791,2.879838594763555,0.2348342731748545,1.9981704875673216,-2.972163735136732,58.18719646996098,18.859195958723852,0.8816681071962317,8,-1.06500244140625,-1.1599998474121094,-1.5075035095214844,-3.8000030517578125,-3.160003662109375,4,-0.07014152715580901,-1.052622596998444,82.19000244140625,-1.1428625325402115,83.37999725341797,1.321836661317338,82.05999755859375,-0.07014152715580901
7308,2015-08-10,83.62000274658203,83.91999816894531,83.19000244140625,83.38999938964844,1999600.0,0.011246828851344759,-1.3174568574023615,0.28049200308897554,62.31004754657067,52.67155035554967,-1.9690462101067965,-1.9932034171282567,-2.964962223009252,-5.665275656730415,7.835935864316223,1.2299957275390625,0.11041213929664195,1.937502670288083,-0.046759936200530205,3.9217652767766964,0.9453713670437764,2.9296339735323897,-3.726077478700006,83.05087375828563,38.4165843864772,0.9921313032443084,8,-1.9600028991699219,-2.0900001525878906,-2.2400035858154297,-4.460002899169922,-3.0900039672851562,0,-0.04592207415877081,1.2500074506321117,82.69000244140625,-1.052622596998444,82.19000244140625,-1.1428625325402115,83.37999725341797,-0.04592207415877081
7309,2015-08-11,83.9000015258789,84.86000061035156,83.05000305175781,84.05999755859375,3103200.0,0.0033484665163840965,1.05681291100062,-0.6956247719507745,66.35708133150038,54.682394744799005,-1.933468937338958,-2.2291886091428097,-3.181946286035469,-5.897694076859466,8.215486699836612,1.80999755859375,0.18269803663594075,2.1170013427734347,-0.10131557346608133,4.335318259012951,1.0078428846536696,3.2261598008931998,-3.8370331588488824,71.59763714299258,20.90323564292224,1.1091584581197589,8,-1.8700027465820312,-2.0,-2.482501983642578,-4.740001678466797,-3.5900039672851562,1,-0.06412401412356394,-1.3174568574023615,83.62000274658203,1.2500074506321117,82.69000244140625,-1.052622596998444,82.19000244140625,-0.06412401412356394
7310,2015-08-12,83.81999969482422,84.13999938964844,82.08000183105469,83.16000366210938,2218500.0,-0.0009535378974935282,2.169238172929639,-4.1250774879595635,66.42564678528501,55.97032358943491,-1.4458545216381111,-2.1242063135835565,-3.0369481455967815,-5.773606840388112,8.341390156538527,2.05999755859375,0.42181991179390366,1.9519996643066406,-0.4438614168477528,4.347860745461034,0.7540691237294368,3.1499302048838445,-3.4692093931949017,69.2307171410965,12.485321119915348,1.197930540577197,8,-1.0400009155273438,-1.8250007629394531,-2.667499542236328,-4.659999847412109,-2.5699996948242188,2,-0.061083306671715354,1.05681291100062,83.9000015258789,-1.3174568574023615,83.62000274658203,1.2500074506321117,82.69000244140625,-0.061083306671715354
7311,2015-08-13,84.30999755859375,84.83000183105469,83.0,83.81999969482422,1963400.0,0.005845834711924791,1.392149236315766,0.7424254684591999,66.93795185632182,57.42135420763063,-1.6342769950318257,-2.6068821546636514,-3.4649094757295273,-6.200095567005178,8.377226095127403,1.8300018310546875,0.5696008877442438,2.3524974822998104,-0.2690232174539915,4.974018182053612,1.0417371324229094,3.6632578321767113,-3.6886546384410934,83.72770713935846,22.532149728415355,1.3107603498769027,8,-1.529998779296875,-2.3149986267089844,-3.1799983978271484,-5.149997711181641,-0.9899978637695312,3,-0.06072820858082939,2.169238172929639,83.81999969482422,1.05681291100062,83.9000015258789,-1.3174568574023615,83.62000274658203,-0.06072820858082939
7312,2015-08-14,86.12000274658203,86.37999725341797,83.95999908447266,83.95999908447266,2610200.0,0.021468452620110323,-1.2407352463301262,4.408189957181783,79.22574835200462,61.045176154836454,-3.1255130717070614,-4.321860905757745,-5.146078410149727,-7.921051310454459,9.261988745575362,2.4199981689453125,0.8658055778270466,3.9615024566650447,0.7450361978936684,7.177968715436421,2.3532693272793637,5.569735586050726,-5.244340365017436,93.95360968330881,25.007134903585268,1.6082331293856857,8,-2.3450050354003906,-3.3650054931640625,-5.00250244140625,-6.960002899169922,-1.4599990844726562,4,-0.08894569690911192,1.392149236315766,84.30999755859375,2.169238172929639,83.81999969482422,1.05681291100062,83.9000015258789,-0.08894569690911192
7313,2015-08-17,86.7699966430664,86.77999877929688,84.9000015258789,86.0,1788300.0,0.007547536875922578,3.759481201773108,0.35647932296302576,79.20610871980956,64.3338193187996,-3.278428478285761,-4.852029948364304,-5.660572933742344,-8.440268251889194,10.281285740282918,1.8799972534179688,1.0750076724349782,4.377496337890619,0.5576603576294872,8.197332318151751,2.4675783477600532,6.287414328021185,-5.4539874717535355,99.78718845266039,27.963386045718607,1.9099179901305683,8,-2.639995574951172,-3.8149986267089844,-6.12249755859375,-7.609996795654297,-1.2699966430664062,0,-0.08343895521342126,-1.2407352463301262,86.12000274658203,1.392149236315766,84.30999755859375,2.169238172929639,83.81999969482422,-0.08343895521342126
7314,2015-08-18,86.44999694824219,87.25,86.02999877929688,86.9800033569336,1468300.0,-0.0036879071937798713,1.2803767638523462,-0.6883230121377261,79.35609536181164,67.03875586880531,-2.537014044944925,-4.340288535700779,-5.183432140510547,-7.987470030703491,11.766565164865215,1.220001220703125,1.2594422048873781,3.794496917724615,-0.3841920894059285,7.973185924855159,1.7051524141593433,5.883841421289887,-4.587588816130918,84.52604767709204,9.45087084378531,2.089344503565269,8,-2.0849952697753906,-3.259998321533203,-5.802497863769531,-7.289997100830078,-2.5399932861328125,1,-0.06847887076837755,3.759481201773108,86.7699966430664,-1.2407352463301262,86.12000274658203,1.392149236315766,84.30999755859375,-0.06847887076837755
7315,2015-08-19,85.4800033569336,86.47000122070312,85.20999908447266,86.12000274658203,2460800.0,-0.011220284853096452,-1.1355824809589696,1.2075314168909874,69.97146061433864,69.20432865907571,-1.3832739532485334,-3.1581087834376973,-4.055947023680403,-6.89439895367056,12.816262804312078,1.2600021362304688,1.556695098042212,2.58700332641601,-1.6701023184024706,6.8441089712344905,0.4584505040067768,4.715556148825243,-2.9710842006756764,58.353020163143384,-15.325158086817368,2.12855282240924,8,-1.1150016784667969,-2.2900047302246094,-4.83000373840332,-6.320003509521484,-2.350006103515625,2,-0.060482049547328276,1.2803767638523462,86.44999694824219,3.759481201773108,86.7699966430664,-1.2407352463301262,86.12000274658203,-0.060482049547328276
7316,2015-08-20,82.69000244140625,84.9000015258789,82.69000244140625,84.66000366210938,3108800.0,-0.03263922327982727,-1.2436525025947671,3.0781298428820065,52.78221680980398,69.17470637527181,1.65963949426947,-0.2178199412251729,-1.191142324070256,-4.000925252439032,13.19198378548691,2.7900009155273438,1.7350551078206848,-0.30549774169921307,-4.430876850166754,3.8198813667683282,-2.3681872959329837,1.7571918125345576,4.55999755859375,0.0,-70.17032676388506,2.0626895542337738,8,1.9749984741210938,0.4999961853027344,-2.0400028228759766,-3.5300025939941406,-2.1700057983398438,3,-0.017414468483377132,-1.1355824809589696,85.4800033569336,1.2803767638523462,86.44999694824219,3.759481201773108,86.7699966430664,-0.017414468483377132
7317,2015-08-21,78.87000274658203,82.16000366210938,78.87000274658203,81.94000244140625,6807400.0,-0.04619663299116539,-1.1433232850635326,1.558374513965269,41.99872988052577,66.91789330126682,5.454373326012245,3.6216843949716946,2.6579131758194734,-0.10404430153549526,14.017452487199822,3.8199996948242188,1.6687791265634502,-4.0199974060058565,-8.45844123617465,0.4184464241629371,-6.239219321090246,-1.8007754909214668,8.288797302246095,0.0,-68.32095059342404,2.219221915084397,8,4.189998626708984,4.189998626708984,2.057497024536133,0.2899971008300781,0.9599990844726562,4,0.05642191952928566,-1.2436525025947671,82.69000244140625,-1.1355824809589696,85.4800033569336,1.2803767638523462,86.44999694824219,0.05642191952928566
7318,2015-08-24,74.2699966430664,77.81999969482422,71.33000183105469,75.0,6938500.0,-0.058323899370156584,1.0376750597955036,0.23778613338767518,30.278471076471277,62.9091588284858,9.597927755626046,8.196135858673358,7.227351745420805,4.528831926469877,14.97667307936941,7.540000915527344,1.6164174746593716,-8.33700332641601,-14.095567686871362,-2.5784389659606575,-11.216285506643686,-5.457721146188334,12.557251513671872,18.46730621958665,-46.49855036494027,2.879282180227677,8,5.0200042724609375,5.0200042724609375,6.672504425048828,4.890003204345703,7.950004577636719,0,0.13989507861399564,-1.1433232850635326,78.87000274658203,-1.2436525025947671,82.69000244140625,-1.1355824809589696,85.4800033569336,0.13989507861399564
7319,2015-08-25,74.56999969482422,78.33000183105469,74.47000122070312,77.0199966430664,7465400.0,0.004039357281778289,-1.913214717567801,3.3561447697083078,26.48158150500737,58.470929352899404,8.756079735132772,7.82309981990376,6.930585359829735,4.254037235842048,15.474475004370419,4.060005187988281,1.4852011252046111,-7.7360004425048885,-14.482977986171662,-0.9890228988381153,-11.109489214338282,-4.362511670671495,11.327413682373049,21.400250953674355,-39.34139652248908,3.3734887718333884,8,4.720001220703125,4.720001220703125,6.48750114440918,4.590000152587891,9.180000305175781,1,0.1465736938434561,1.0376750597955036,74.2699966430664,-1.1433232850635326,78.87000274658203,-1.2436525025947671,82.69000244140625,0.1465736938434561
7320,2015-08-26,77.33000183105469,77.61000061035156,74.55999755859375,76.13999938964844,4243600.0,0.03701223209770288,2.4857177734375,-0.48571588722183817,38.029556946468716,55.25888547402683,5.563744572140578,5.094310225669943,4.172430621315186,1.5267666782552425,15.999178763963076,3.0500030517578125,1.213380301349872,-4.829998397827154,-11.883705247033234,2.2237084513789256,-8.356851822430201,-1.3031449732241072,7.69336685337403,44.215181539675946,-17.92646826025657,3.526853424603043,8,1.9599990844726562,1.9599990844726562,3.979999542236328,1.93499755859375,6.659996032714844,2,0.08508989622721375,-1.913214717567801,74.56999969482422,1.0376750597955036,74.2699966430664,-1.1433232850635326,78.87000274658203,0.08508989622721375
7321,2015-08-27,78.91000366210938,79.27999877929688,77.38999938964844,78.41000366210938,5197200.0,0.020431938363412616,2.0484101201023823,0.4201672052110581,41.159967455536844,51.0293542633082,3.5058804217806028,3.506650596464226,2.67811697711376,-0.0017226676404220598,17.43651960084075,1.9499969482421875,0.8840750235062558,-3.1309967041015625,-10.325403391559064,4.063409983355939,-6.728200047830313,0.4662066396271882,5.291763011116899,69.99077146339229,7.045334024571581,3.5972033437287476,8,0.37999725341796875,0.37999725341796875,2.414997100830078,0.7949981689453125,6.92999267578125,3,0.053478562862302015,2.4857177734375,77.33000183105469,-1.913214717567801,74.56999969482422,1.0376750597955036,74.2699966430664,0.053478562862302015
7322,2015-08-28,79.4000015258789,79.44999694824219,77.75,78.41999816894531,3316400.0,0.006209578520204984,2.1481593986874543,1.9600067138671875,39.9235894730399,46.664629902556015,2.193025364143111,2.964667937370649,2.23355583748301,-0.4334826810405161,18.7218529600645,1.6999969482421875,0.5419685907021545,-2.5114990234374943,-9.802364766477297,4.779366719602308,-6.1569318949573955,1.1339338480824068,4.029459256817077,99.384292457794,37.3717489119394,3.645432871519899,8,-0.1100006103515625,-0.1100006103515625,1.927499771118164,0.43000030517578125,5.75,4,0.014105731683423883,2.0484101201023823,78.91000366210938,2.4857177734375,77.33000183105469,-1.913214717567801,74.56999969482422,0.014105731683423883
7323,2015-08-31,78.56999969482422,79.69999694824219,78.30000305175781,79.37999725341797,2313100.0,-0.010453423364030545,-1.074079097577792,-0.826525289799223,37.598882111151276,42.02493954137152,1.9417283242811294,3.764805932657893,3.090292828871739,0.436311069768891,20.501848404416254,1.399993896484375,0.09811348451360402,-3.200000762939453,-10.640968255010918,4.240966729132012,-6.9204845089751785,0.5204829830962723,4.133493550773281,78.3939163187485,16.867039984103627,3.7204837460357294,8,0.3300018310546875,0.720001220703125,2.7775020599365234,1.2600021362304688,2.0800018310546875,0,0.01603668246308354,2.1481593986874543,79.4000015258789,2.0484101201023823,78.91000366210938,2.4857177734375,77.33000183105469,0.01603668246308354
7324,2015-09-01,75.98999786376953,77.81999969482422,75.62999725341797,77.06999969482422,3206400.0,-0.03283698410431135,-1.4333319204848896,1.3333396126893227,33.680700212249135,37.99263283002824,3.2206263782365454,6.1837882420696815,5.584427299196662,3.038312830205797,22.620144751360804,2.94000244140625,-0.7814123278558611,-5.4765026092529325,-13.350244094510145,2.3972388760042804,-9.413373351881546,-1.539631866624319,6.031085896955403,27.82102091404313,-31.379272181812908,3.936870742628608,9,2.1250038146972656,3.3000030517578125,5.450004577636719,4.4550018310546875,6.2700042724609375,1,0.08198451812174512,-1.074079097577792,78.56999969482422,2.1481593986874543,79.4000015258789,2.0484101201023823,78.91000366210938,0.08198451812174512
7325,2015-09-02,77.25,77.33000183105469,75.54000091552734,77.0,3533800.0,0.016581157674057767,7.731633792333457,-0.23148108902358044,35.743144640444896,36.099402588988355,0.7492159252948056,4.680992112778981,4.21048644064733,1.8160041018977608,23.57172193944828,1.7900009155273438,-1.7642861985221714,-3.9100006103515597,-11.945692525448834,4.125691304745715,-7.92784656790019,0.1078453471970704,4.129618844944716,41.10578642443316,-14.372651606634186,4.0178459575486345,9,-0.5049972534179688,2.0400009155273438,4.040000915527344,3.404998779296875,6.569999694824219,2,0.08414239482200658,-1.4333319204848896,75.98999786376953,-1.074079097577792,78.56999969482422,2.1481593986874543,79.4000015258789,0.08414239482200658
7326,2015-09-03,78.31999969482422,79.55000305175781,77.36000061035156,77.5999984741211,3480100.0,0.013851128735588691,-2.650013351474384,2.8800048828125,33.763526926802925,35.1843800385747,-1.1240652900069108,3.4848667894754755,3.0414680811668973,0.791420177482081,24.280780429797048,2.3000030517578125,-2.7901288303515344,-2.646500778198245,-10.763727320344685,5.470725763948195,-6.705114049271458,1.412112492874968,2.45664212928709,66.82695746425094,15.545529682771004,4.05861327107322,9,-2.8050003051757812,0.970001220703125,2.970001220703125,2.3349990844726562,5.599998474121094,3,0.07239527823082992,7.731633792333457,77.25,-1.4333319204848896,75.98999786376953,-1.074079097577792,78.56999969482422,0.07239527823082992
7327,2015-09-04,76.88999938964844,78.2699966430664,76.38999938964844,76.98999786376953,2326500.0,-0.018258430933960845,-2.418181565970079,-0.13888653414148264,30.08065927784736,35.16240094983871,-0.004989720917947693,4.698985564515709,4.3363829359302315,2.2577045397896995,25.612057912833226,1.9300003051757812,-3.744939046632851,-3.786500930786133,-12.057437901525233,4.484436039952968,-7.92196941615569,0.34896755458342454,3.3198440348794804,32.45191734570177,-12.169487754353497,4.135468485369552,9,0.19499969482421875,2.4000015258789062,4.26500129699707,3.7649993896484375,6.760002136230469,4,0.1164000132564329,-2.650013351474384,78.31999969482422,7.731633792333457,77.25,-1.4333319204848896,75.98999786376953,0.1164000132564329
7328,2015-09-08,79.77999877929688,79.91000366210938,78.12999725341797,78.63999938964844,2670600.0,0.03758615441005597,1.5428496692134146,-11.400167849240864,37.8151340147102,36.42168456202791,-2.2699050713171687,1.5879682374913529,1.380780624810214,-0.5647861773272496,26.125142195012486,3.0200042724609375,-4.2762821654493735,-0.7045013427734403,-8.865281997295455,7.456279311748574,-4.784891670034455,3.375888984487574,-8.449996948242188,97.02506175964804,55.07807057384241,4.08039032726101,9,-2.5449981689453125,-0.48999786376953125,1.510000228881836,0.875,4.0200042724609375,1,0.06731013823950516,-2.418181565970079,76.88999938964844,-2.650013351474384,78.31999969482422,7.731633792333457,77.25,0.06731013823950516
7329,2015-09-09,78.5199966430664,81.51000213623047,78.2300033569336,80.79000091552734,2460300.0,-0.01579345895599893,-1.3017609234541727,-1.9912328840465259,37.418651567500234,36.35380618658697,-0.4365835358414216,2.5552573101182503,2.6062532498236237,0.7880174393023651,25.907100905819807,3.279998779296875,-4.383936597456156,-1.6955032348632812,-9.736038968336004,6.3450324986094415,-5.715771101599643,2.32476463187308,-7.018394775390618,49.9161661341853,9.62950234713805,4.020267866736364,9,0.0050048828125,0.7700042724609375,2.7575035095214844,2.1350021362304688,8.25,2,0.02712691000860601,1.5428496692134146,79.77999877929688,-2.418181565970079,76.88999938964844,-2.650013351474384,78.31999969482422,0.02712691000860601
7330,2015-09-10,78.69999694824219,78.97000122070312,78.01000213623047,78.62999725341797,3541000.0,0.0022924135617836683,2.147495466199737,-0.030836811927376365,42.03592300073461,36.451134580497836,-0.4490339622553563,2.078581991952916,2.4018072594585362,0.6905127955615171,26.487881336980244,0.9599990844726562,-3.79934712313748,-1.2595027923584041,-9.141288984247382,6.622283399530573,-5.200395888302893,2.6813903035860847,-6.798059069824205,45.11711561357733,-0.2545710069076961,3.940893095944488,9,-0.17499542236328125,0.5900039672851562,2.2275028228759766,1.9550018310546875,9.970001220703125,3,0.0452351375608,-1.3017609234541727,78.5199966430664,1.5428496692134146,79.77999877929688,-2.418181565970079,76.88999938964844,0.0452351375608
7331,2015-09-11,79.19000244140625,79.2300033569336,77.94000244140625,78.44000244140625,2913700.0,0.006226245389644891,2.1084290835554738,10.71433242506812,50.73664673027064,37.65258538685681,-1.0003413495185072,1.2493889270779164,1.8948026153131252,0.27551275692147215,26.67150963684179,1.2900009155273438,-3.1113481333362927,-0.5134975433349638,-8.128395777561153,7.101400690891225,-4.320946660448058,3.2939515737781306,-6.903741992675762,54.687530267967446,3.4288835189283446,3.8074491171130918,9,-0.6650009155273438,0.09999847412109375,2.3874988555908203,1.464996337890625,9.209999084472656,4,0.058466941667842054,2.147495466199737,78.69999694824219,-1.3017609234541727,78.5199966430664,1.5428496692134146,79.77999877929688,0.058466941667842054
7332,2015-09-14,78.45999908447266,79.41000366210938,78.27999877929688,79.3499984741211,2545900.0,-0.009218377755117912,1.2376117959874304,-1.1866658528645833,61.73668747045484,40.33456376011276,-0.46678743352038055,1.4504661604164681,2.6050989165242413,1.062987057638864,26.064080883741703,1.1300048828125,-2.856728707040446,-0.8605007171630916,-7.862420916948636,6.141419482622453,-4.361460817055871,2.640459382729688,-5.804788968242164,14.565733543907488,-39.153706041099056,3.5009600998927755,9,0.06500244140625,0.8300018310546875,3.117502212524414,2.1949996948242188,8.379997253417969,0,0.06958958893938094,2.1084290835554738,79.19000244140625,2.147495466199737,78.69999694824219,-1.3017609234541727,78.5199966430664,0.06958958893938094
7333,2015-09-15,79.52999877929688,80.11000061035156,78.30000305175781,78.61000061035156,3436300.0,0.013637518573919705,-1.3506564280406241,-1.0337065167075283,63.31899647745213,43.627707789579766,-1.5492061252475509,-0.20000082904843453,1.5354788193929494,0.04097732090082218,25.13736517018006,1.80999755859375,-2.7516479355245593,0.5714988708496094,-5.494900719952028,6.637898461651247,-2.4617009245512094,3.604698666250428,-6.520596982266383,44.53771635319184,-12.721718045969766,3.033199795400818,9,-1.0049972534179688,-0.23999786376953125,2.0475025177001953,1.125,6.599998474121094,1,0.05180438588985048,1.2376117959874304,78.45999908447266,2.1084290835554738,79.19000244140625,2.147495466199737,78.69999694824219,0.05180438588985048
7334,2015-09-16,80.52999877929688,80.66999816894531,79.31999969482422,79.51000213623047,2509800.0,0.012573871688029259,1.0769280428186603,1.1086942099414525,59.48989898075729,46.26623604961446,-2.0534210668870827,-1.7562988106174942,0.5445850360969899,-0.9050499774577929,23.867883604257734,1.3499984741210938,-2.629481403483169,1.8674987792968807,-3.1461768524208935,6.881174411014655,-0.6393390365620064,4.374336595155768,-7.180572968698385,94.87180920335582,34.47679636187138,2.506837815858886,9,-1.5799980163574219,-1.2399978637695312,1.06500244140625,0.125,7.930000305175781,2,0.040606039016873874,-1.3506564280406241,79.52999877929688,1.2376117959874304,78.45999908447266,2.1084290835554738,79.19000244140625,0.040606039016873874
7335,2015-09-17,80.30999755859375,81.87999725341797,79.69999694824219,80.44999694824219,4892900.0,-0.002731916354625441,-2.205881362968282,-0.13725475529758477,54.51610489767269,48.57207804637778,-1.51279889564519,-2.0485088753082863,0.7906664940284429,-0.6319671155487754,23.27770428266951,2.1800003051757812,-2.3742488062704155,1.9059978485107365,-2.0490104102180737,5.861006107239547,-0.07150628085366861,3.8835019778751416,-6.63414869496998,60.152239540066965,0.9309135618408106,1.977504129364407,9,-1.1749992370605469,-1.0199966430664062,1.6550025939941406,0.595001220703125,7.5500030517578125,3,0.08043829262676128,1.0769280428186603,80.52999877929688,-1.3506564280406241,79.52999877929688,1.2376117959874304,78.45999908447266,0.08043829262676128
7336,2015-09-18,81.25,84.94999694824219,78.16000366210938,78.54000091552734,16424000.0,0.01170467525815111,-2.913548026797473,-19.357220708446867,55.799361044981794,51.42971157605938,-2.2277438165865533,-3.269555935225128,-0.1272693920064114,-1.504420260952699,24.749512680855133,6.7899932861328125,-1.716874817217544,2.9180004119873075,-0.7505328367776656,6.586533660752281,1.0837337876048139,4.752267036369801,-7.081902232988583,45.508091211243425,-8.27627385416929,1.83426662438249,9,0.19499969482421875,-1.9599990844726562,1.1374988555908203,-0.345001220703125,7.589996337890625,4,0.09132305438701915,-2.205881362968282,80.30999755859375,1.0769280428186603,80.52999877929688,-1.3506564280406241,79.52999877929688,0.09132305438701915
7337,2015-09-21,83.31999969482422,83.69000244140625,81.41999816894531,81.41999816894531,4919700.0,0.02547691932091345,-1.3894762625633943,0.7011078109823905,63.81615796691713,54.318714237415705,-3.676334851292239,-5.258695506622857,-2.1545623827017977,-3.5042073203975974,25.070426606284574,2.44000244140625,-1.103266152319236,4.765500259399417,0.47286958610780516,9.058130932691029,2.619184922753604,6.91181559604523,-8.289349993314346,75.99412569748915,24.276648601798634,2.1463153366458063,9,-1.875,-4.029998779296875,-0.9325008392333984,-2.4150009155273438,4.730003356933594,0,0.06096977736031195,-2.913548026797473,81.25,-2.205881362968282,80.30999755859375,1.0769280428186603,80.52999877929688,0.06096977736031195
7338,2015-09-22,84.66000366210938,84.83000183105469,81.7699966430664,81.9800033569336,6336500.0,0.016082620885659926,1.026495754565642,1.4105253436236382,77.1786677610888,58.7364938144811,-4.750923404970166,-6.092775315400843,-3.4628105926572488,-4.756073100970326,23.475322501825893,3.0600051879882812,-0.4454781693918193,5.586003875732416,0.9736788231975311,10.198328928267301,3.2798413494649736,7.892166401999859,-8.835806180860914,95.72910791053262,39.29568106349942,2.306162526267444,9,-3.2150039672851562,-5.370002746582031,-1.3950061798095703,-2.995006561279297,3.839996337890625,1,0.025749971432577734,-1.3894762625633943,83.31999969482422,-2.913548026797473,81.25,-2.205881362968282,80.30999755859375,0.025749971432577734
7339,2015-09-23,85.5,85.98999786376953,84.05000305175781,84.91999816894531,4007700.0,0.00992199741973998,1.4871767283540045,0.21641856903320209,76.5614698730073,62.572665689178066,-5.025128596191635,-6.4000736462815695,-4.275142573569767,-5.508059807025191,22.167562685165578,1.9399948120117188,0.5278457873338596,5.879500198364255,0.9359548492116119,10.823045547516898,3.4077275237879405,8.35127287294057,-8.945738561392034,93.74204052838712,33.90868152795704,2.47177267457632,9,-3.5349998474121094,-6.209999084472656,-1.9575004577636719,-3.6350021362304688,2.6200027465820312,2,0.007368388928865155,1.026495754565642,84.66000366210938,-1.3894762625633943,83.31999969482422,-2.913548026797473,81.25,0.007368388928865155
7340,2015-09-24,83.91000366210938,85.37000274658203,83.36000061035156,85.06999969482422,4463700.0,-0.018596448396381526,1.2840905642710685,-1.9999868459130252,67.41433098810813,64.42574171782668,-2.9260817104477326,-4.523781235991123,-2.682802226024876,-3.8291451217764347,20.670296502774587,2.1399993896484375,1.1018413641198208,3.9605037689209013,-1.2117335389374375,9.13274107677924,1.3743851149917248,6.546622422850078,-6.412168580985252,73.43555885112731,13.888406479888872,2.5861186539291694,9,-1.8350028991699219,-5.010002136230469,-0.13250350952148438,-1.8100051879882812,4.75,3,0.05422470770809751,1.4871767283540045,85.5,1.026495754565642,84.66000366210938,-1.3894762625633943,83.31999969482422,0.05422470770809751
7341,2015-09-25,83.12999725341797,84.72000122070312,82.58000183105469,84.70999908447266,3736900.0,-0.009295749906439665,1.674989032787198,1.3620752024098446,70.25971124259416,65.3727443591755,-1.7080301010079495,-3.59577044720308,-1.922362193570308,-2.950281296267079,19.789673338826688,2.1399993896484375,1.8116213717648435,2.9694976806640625,-2.3659207738029977,8.304916135131123,0.3017884534305324,5.637206907897593,-4.782945894029311,37.41792557249678,-24.500875357960176,2.6677092272335337,9,-1.0549964904785156,-4.469997406005859,0.6475028991699219,-1.029998779296875,6.780006408691406,4,0.05689887541454386,1.2840905642710685,83.91000366210938,1.4871767283540045,85.5,1.026495754565642,84.66000366210938,0.05689887541454386
7342,2015-09-28,80.5199966430664,83.0,80.02999877929688,82.87999725341797,3435700.0,-0.03139661610230893,1.284610960479829,1.4936695413676881,52.44707996877604,64.16475363598926,1.3688614082903428,-0.9460657073713463,0.6508800569588402,-0.24729381156463148,18.55674873999138,3.0999984741210938,2.303243379804883,0.303497314453125,-5.021813436280141,5.628808065186391,-2.359158060913515,2.966152689819765,-1.4086506332396596,8.22144193018591,-47.22191157838493,2.662655375366636,9,1.5550041198730469,-1.8599967956542969,3.407503128051758,1.5800018310546875,9.840003967285156,0,0.10332836614121566,1.674989032787198,83.12999725341797,1.2840905642710685,83.91000366210938,1.4871767283540045,85.5,0.10332836614121566
7343,2015-09-29,79.83000183105469,80.58000183105469,79.08999633789062,80.5199966430664,3126300.0,-0.008569235479111703,2.6790023453173712,0.29237060744189053,54.50173273647567,63.61051294218019,2.3533687942703096,-0.1653102504627526,1.29566327947596,0.528627822560253,17.284273681042972,1.4900054931640625,2.5018334898290533,-0.44949760437012287,-5.722347194762776,4.82335198602253,-3.0859223995664564,2.1869271908262107,6.159996032714844,10.724714920549271,-43.541628537315646,2.6364247951963278,9,2.2449989318847656,-1.1700019836425781,3.229999542236328,2.664997100830078,11.180000305175795,1,0.10296882164802179,1.284610960479829,80.5199966430664,1.674989032787198,83.12999725341797,1.2840905642710685,83.91000366210938,0.10296882164802179
7344,2015-09-30,82.22000122070312,82.37000274658203,80.37999725341797,80.87999725341797,3653800.0,0.02993861123423769,1.426825580692132,-1.9420493371222591,60.50119994464595,64.275523502955,0.2551371170812615,-2.1762182325283135,-1.083693930757562,-1.785902671447488,15.44695460509674,2.5400009155273438,2.5964929613918173,1.6290016174316406,-3.30186901494487,6.559872249808151,-0.8364336987566219,4.094436933619903,3.631996612548832,49.84079122085981,-5.352245507739113,2.465435316188258,9,-0.14500045776367188,-1.9900016784667969,-2.9300003051757812,-2.9300003051757812,8.330001831054673,2,0.07638042673387324,2.6790023453173712,79.83000183105469,1.284610960479829,80.5199966430664,1.674989032787198,83.12999725341797,0.07638042673387324
7345,2015-10-01,83.75,83.7699966430664,81.56999969482422,82.41999816894531,3407800.0,0.018608595920473148,2.2116858237547894,0.9925357413301298,62.808979710100196,65.05437002130148,-0.8220261986847106,-3.3669083066218377,-2.5702229782728523,-3.2384337966949914,13.650984168124863,2.1999969482421875,2.625188296822998,2.834000396728513,-2.0260095626575776,7.694010356114603,0.4039954170354747,5.264005376421551,1.9667578033447342,82.77086359792719,26.37731354723092,2.4300049796930443,10,-1.2100028991699219,-3.4750022888183594,-4.459999084472656,-4.459999084472656,6.940002441406236,3,0.052179137272621245,1.426825580692132,82.22000122070312,2.6790023453173712,79.83000183105469,1.284610960479829,80.5199966430664,0.052179137272621245
7346,2015-10-02,83.98999786376953,84.01000213623047,81.29000091552734,82.20999908447266,3402600.0,0.002865646134561528,1.9890003018209865,1.3383431042988423,65.97342449234327,65.2940663019044,-0.7068103295383565,-3.331133157550539,-2.76016452161727,-3.395269171411087,12.799425739344974,2.720001220703125,2.7152718805594276,2.7904983520507756,-2.09333891504329,7.674335619144841,0.3485797185037427,5.232416985597808,1.5942247102661184,99.59340957549912,36.34294357965831,2.441918633547036,10,-1.4500007629394531,-3.2249984741210938,-4.6999969482421875,-4.6999969482421875,5.810005187988281,4,0.055601927814244334,2.2116858237547894,83.75,1.426825580692132,82.22000122070312,2.6790023453173712,79.83000183105469,0.055601927814244334
7347,2015-10-05,85.83999633789062,86.30999755859375,84.48999786376953,84.80000305175781,4204800.0,0.022026414110901227,-1.1927658792168399,0.5842662917688206,67.44057168595737,64.21205562688978,-2.41580292269542,-4.718142732321425,-4.548538499590251,-5.158646503546208,11.884105219086374,2.3199996948242188,3.0062232125340387,4.192996978759766,-0.6683145806172206,9.054308538136752,1.7623411990712725,6.623652758448259,-6.75,93.49028890250861,26.721389892306306,2.4306557796884904,10,-3.1399993896484375,-4.914997100830078,-6.549995422363281,-6.549995422363281,4.44000244140625,0,0.04741388045029793,1.9890003018209865,83.98999786376953,2.2116858237547894,83.75,1.426825580692132,82.22000122070312,0.04741388045029793
7348,2015-10-06,85.1500015258789,86.0,84.83999633789062,85.5999984741211,3662900.0,-0.00803815052945367,-1.168216302549769,-0.4326921666153146,62.99214017496124,62.70435232710689,-1.842780463304507,-3.8000434447999965,-3.769816512278638,-4.422686215911597,11.6520303208853,1.160003662109375,3.213877672460555,3.234502029418948,-1.7833010001643572,8.252305059002254,0.7256005146273026,5.743403544210594,-5.915605163574213,80.43851647524563,16.51292247945569,2.5089015147916527,10,-2.4500045776367188,-4.225002288818359,-5.8600006103515625,-5.8600006103515625,6.05999755859375,1,0.06118613025378772,-1.1927658792168399,85.83999633789062,1.9890003018209865,83.98999786376953,2.2116858237547894,83.75,0.06118613025378772
7349,2015-10-07,80.6500015258789,83.0999984741211,79.0199966430664,82.19999694824219,14474800.0,-0.052847914496306325,1.4358230981732716,3.444457631141704,50.77063491047908,60.85505276292588,2.119819462137471,0.9146053597487764,0.7471727319794184,0.10572190978486162,11.64106517767891,6.1300048828125,2.9845591124571627,-1.3719982147216854,-6.172049724393844,3.428053294950473,-3.7720239695577646,1.028027540114394,5.659996032714844,22.35946060501405,-40.30666632379736,2.4000257548360793,10,2.014995574951172,0.2749977111816406,-1.5550003051757812,-1.3600006103515625,10.189994812011719,2,0.12845629775998546,-1.168216302549769,85.1500015258789,-1.1927658792168399,85.83999633789062,1.9890003018209865,83.98999786376953,0.12845629775998546
7350,2015-10-08,82.26000213623047,82.4800033569336,80.19999694824219,80.44999694824219,4596000.0,0.01996280942207984,1.0266654911787545,-1.1677487313017754,52.22173925448055,58.85083365313549,0.2806675661036593,-0.43744156503395004,-0.8158192298292306,-1.4740440855448327,11.557618982866561,2.2800064086914062,2.426382732724491,0.06000213623046591,-4.478247227023729,4.598251499484661,-2.2091225453966246,2.3291268178575564,3.9041954040527287,44.444514214847494,-19.549616813475062,2.269124681627095,10,0.4049949645996094,-1.3350028991699219,-3.5575008392333984,-2.970001220703125,6.7599945068359375,3,0.10077802942186032,1.4358230981732716,80.6500015258789,-1.168216302549769,85.1500015258789,-1.1927658792168399,85.83999633789062,0.10077802942186032
7351,2015-10-09,83.81999969482422,83.9000015258789,81.98999786376953,82.41000366210938,3774300.0,0.01896422949284937,1.4331261571655578,0.7790011001471078,51.12511322207183,58.703948459057244,-1.308793734724489,-1.7210241521256364,-2.343239082911751,-2.997781858246725,11.41524944040373,1.910003662109375,1.8318619419116544,1.3884998321533146,-2.972139415402083,5.749139079708712,-0.7918197916243912,3.5688194559310205,2.201313827514639,65.84365499233398,3.2283370053035583,2.180319623777699,10,-1.1550025939941406,-2.470001220703125,-5.802497863769531,-4.529998779296875,5.9499969482421875,4,0.08196137880690335,1.0266654911787545,82.26000213623047,1.4358230981732716,80.6500015258789,-1.168216302549769,85.1500015258789,0.08196137880690335
7352,2015-10-12,83.91999816894531,84.83999633789062,83.2300033569336,83.66000366210938,2706600.0,0.0011930144892051686,-1.875,0.18439378608416165,48.23640090069123,58.00780047730342,-0.9787039219752529,-1.466171314376055,-2.4313926251870157,-3.06041123812264,11.449437528808737,1.6099929809570312,1.4943492565072347,1.215498352050787,-2.7653587059258626,5.1963554100274365,-0.7749301769375307,3.2059268810391046,1.9612890158080916,70.20056116465166,11.287546620009188,1.9904285289883226,10,-1.2550010681152344,-2.5699996948242188,-6.517498016357422,-4.629997253417969,6.370002746582031,0,0.07006678993218096,1.4331261571655578,83.81999969482422,1.0266654911787545,82.26000213623047,1.4358230981732716,80.6500015258789,0.07006678993218096
7353,2015-10-13,83.6500015258789,84.63999938964844,83.30999755859375,83.31999969482422,1992800.0,-0.0032173099256134208,-6.5998779318162,1.2692646282058806,45.46790735715805,56.337434634249206,-0.12276594071164482,-0.91879554971365,-2.1334239626316105,-2.7694048822519335,11.788572760043198,1.3300018310546875,1.1519529828957786,0.7395015716552678,-2.9665987866755046,4.44560192998604,-1.1135486075101113,2.592551750820647,2.0940598480407573,79.55335267336882,24.01135225680025,1.8530501791653844,10,-0.9850044250488281,-1.5250015258789062,-5.462501525878906,-4.3600006103515625,7.6199951171875,1,0.07925878221731808,-1.875,83.91999816894531,1.4331261571655578,83.81999969482422,1.0266654911787545,82.26000213623047,0.07925878221731808
7354,2015-10-14,83.80000305175781,84.7300033569336,83.4000015258789,84.0,2391200.0,0.0017932041021242462,-1.660003662109375,-0.6060479955611042,49.71006670597329,54.88199985601288,-0.028021409929607444,-0.8550969047227994,-2.274410615766712,-2.8890082852823014,12.396755837209184,1.3300018310546875,1.355090590591189,0.7260028839111357,-2.823107838900583,4.275113606722854,-1.0485524774947237,2.500558245316995,1.8095770275447904,77.58634864364474,23.303634411012965,1.7745553614058593,10,-1.1350059509277344,-1.6750030517578125,-5.537502288818359,-4.510002136230469,7.9599990844726705,2,0.08842477043990282,-6.5998779318162,83.6500015258789,-1.875,83.91999816894531,1.4331261571655578,83.81999969482422,0.08842477043990282
7355,2015-10-15,86.7699966430664,86.86000061035156,84.08999633789062,84.19000244140625,4381900.0,0.03544144967959273,1.0072479191948231,-12.900167849240864,58.60114368951642,54.06285754458767,-2.821263972327216,-3.4955265362610817,-5.243245928179888,-5.800167112146454,13.08439771962813,3.05999755859375,1.682401519772327,3.3729965209960966,-0.29093832086019233,7.0369313628523855,1.5410291000679592,5.204963941924234,-7.75,98.1518702972329,40.01180782955497,1.831967420928143,10,-3.829998016357422,-4.3699951171875,-7.862495422363281,-7.4799957275390625,5.040000915527358,3,0.04690561083650158,-1.660003662109375,83.80000305175781,-6.5998779318162,83.6500015258789,-1.875,83.91999816894531,0.04690561083650158
7356,2015-10-16,88.66999816894531,89.04000091552734,86.18000030517578,87.16999816894531,5332100.0,0.021896987430974235,1.5535657114052357,0.5813966554788343,69.92667937363524,54.339091732107434,-4.456212260500948,-5.071138208669197,-7.081624151371585,-7.642461922954794,12.94644626959639,2.8600006103515625,1.775857029736926,4.901998138427729,0.6915332751734837,9.112463001681974,2.796765706800599,7.007230570054858,-9.493201446533206,93.63161958588522,27.971907830664875,2.1052324316271247,10,-4.6399993896484375,-5.179996490478516,-9.762496948242188,-9.379997253417969,3.2900009155273438,4,0.003947202902319091,1.0072479191948231,86.7699966430664,-1.660003662109375,83.80000305175781,-6.5998779318162,83.6500015258789,0.003947202902319091
7357,2015-10-19,88.4000015258789,88.48999786376953,87.02999877929688,88.1500015258789,3353900.0,-0.0030449605124832635,5.790809084457062,0.16666666666666666,71.39293562162119,55.27251344840298,-4.229686987684445,-4.638885043290898,-6.767990011740608,-7.313507219261595,12.801039751787592,1.6399993896484375,1.7023500874821877,4.378001403808597,-0.3050583439336947,9.061061151550888,2.036471529937444,6.719531277679749,-8.828676635742184,88.8307327276867,15.551994564393027,2.3415298738711483,10,-4.370002746582031,-4.799999237060547,-9.492500305175781,-9.110000610351562,3.5999984741210938,0,0.01549768205361901,1.5535657114052357,88.66999816894531,1.0072479191948231,86.7699966430664,-1.660003662109375,83.80000305175781,0.01549768205361901
7358,2015-10-20,86.83999633789062,88.6500015258789,86.41999816894531,88.1500015258789,2694200.0,-0.017647117206571417,-1.0744202551409663,-5.240020751953125,62.03124875823538,56.52369276482035,-2.6873491493159065,-3.064294331003765,-5.2115562895802725,-5.688167317650468,12.191444388497699,2.2300033569335938,1.519316460979951,2.708996582031247,-2.1352928744501867,7.553286038512681,0.28685185379053735,5.131141310271957,-6.889924406738274,60.99282241635397,-14.62066943823445,2.4221447282407147,10,-2.2199974060058594,-3.2399940490722656,-7.9324951171875,-7.549995422363281,4.930000305175781,1,0.039728290224851026,5.790809084457062,88.4000015258789,1.5535657114052357,88.66999816894531,1.0072479191948231,86.7699966430664,0.039728290224851026
7359,2015-10-21,86.12999725341797,87.56999969482422,85.87000274658203,87.22000122070312,2883000.0,-0.008175945582840405,-1.1118066579789125,0.8320608019568446,56.474427597680624,56.996213691842584,-1.249682779606374,-2.4292250866217273,-4.522479136772546,-4.928753317009736,11.116303972921651,1.6999969482421875,1.1225358850280145,1.9674976348876925,-2.922253216717266,6.857248486492651,-0.4773777909147867,4.412373060690172,-5.816328162890613,41.212101595697945,-32.11234438619863,2.4448754258024765,10,-0.6149978637695312,-2.5299949645996094,-7.222496032714844,-6.839996337890625,6.040000915527344,2,0.05967722690766086,-1.0744202551409663,86.83999633789062,5.790809084457062,88.4000015258789,1.5535657114052357,88.66999816894531,0.05967722690766086
7360,2015-10-22,88.45999908447266,88.83000183105469,86.55999755859375,86.55999755859375,3547100.0,0.027052152622264458,-1.3894762625633943,-1.7431143215113145,60.91842766531422,58.08435974109173,-2.9141847584561447,-4.638703739610264,-6.8441803468361115,-7.194491308763219,10.461446085790593,2.7000045776367188,0.9260348557078402,4.069999694824219,-1.1803742395431982,9.320373629191636,1.4448127276405103,6.695186662007927,-7.797276720945305,81.70340170109121,11.218413535520014,2.625186967183709,10,-2.3249969482421875,-4.859996795654297,-9.339998245239258,-9.169998168945312,3.0,3,0.03730503149346154,-1.1118066579789125,86.12999725341797,-1.0744202551409663,86.83999633789062,5.790809084457062,88.4000015258789,0.03730503149346154
7361,2015-10-23,87.86000061035156,89.44000244140625,87.44000244140625,89.0,6744100.0,-0.0067827094769483676,-1.020206379420627,-0.5999991969064837,55.25495772073856,58.864199387763655,-1.8783772025442573,-3.864300849488643,-6.258478658062003,-6.538015315130053,10.213061505179198,2.0,1.3422358174123303,3.2335010528564396,-2.2007990210173602,8.66780112673024,0.5163510159195397,5.95065108979334,-6.8621871047442085,55.74224184541606,-11.343932605675704,2.7171500369368964,10,-1.4850006103515625,-4.05999755859375,-8.647500991821289,-8.569999694824219,4.690002441406236,4,0.044957852501731344,-1.3894762625633943,88.45999908447266,-1.1118066579789125,86.12999725341797,-1.0744202551409663,86.83999633789062,0.044957852501731344
7362,2015-10-26,88.83999633789062,89.69999694824219,87.61000061035156,87.91000366210938,2375700.0,0.01115406010392861,-1.7320235364515808,-0.8157834856982238,59.45668194241152,60.41850767501404,-2.332348927937062,-4.415403893235947,-7.300029108155044,-7.43322690349504,11.086766967373476,2.089996337890625,1.6685413048302706,3.797496795654297,-1.5867736935117023,9.181767284820296,1.1053615510712973,6.4896320402372965,-7.335651496135341,77.54564197567754,11.646609094375194,2.6921352445830014,10,-2.289997100830078,-4.479999542236328,-8.472496032714844,-9.549995422363281,3.1800003051757812,0,0.03511934798731353,-1.020206379420627,87.86000061035156,-1.3894762625633943,88.45999908447266,-1.1118066579789125,86.12999725341797,0.03511934798731353
7363,2015-10-27,88.05000305175781,88.8499984741211,87.80999755859375,88.6500015258789,2593600.0,-0.008892315608931112,1.0800177003303553,-0.6451647305900111,73.41775574800754,63.05269534635118,-0.9527730263740892,-3.1389491808302807,-6.602993912566731,-6.5639389013866065,12.286389188006105,1.0400009155273438,1.9278125815158376,2.596503448486331,-2.34953750511184,7.542544402084502,0.12348297168725253,5.069523925285409,-5.8900060414835735,56.91915419169131,-13.888884617355693,2.473020476799084,10,-1.1550064086914062,-3.6900062561035156,-7.682502746582031,-8.760002136230469,1.8600006103515625,1,0.04486083828890153,-1.7320235364515808,88.83999633789062,-1.020206379420627,87.86000061035156,-1.3894762625633943,88.45999908447266,0.04486083828890153
7364,2015-10-28,88.5,88.83000183105469,87.58000183105469,88.44000244140625,3206700.0,0.005110697701823597,2.4722163353537066,-0.09999618529303307,71.3115023208718,64.46495741650179,-0.7442270098815413,-3.261563353462577,-7.1323204170402335,-6.920042452356256,12.942848765293824,1.25,2.3014088354882603,2.7325004577636776,-2.1461211969873943,7.6111221125147495,0.2931896303881416,5.1718112851392135,-5.736802994688318,61.783529251687455,-11.848767430918585,2.4393108273755337,10,-0.7150001525878906,-4.140003204345703,-8.132499694824219,-9.209999084472656,4.0800018310546875,2,0.036949114610919764,1.0800177003303553,88.05000305175781,-1.7320235364515808,88.83999633789062,-1.020206379420627,87.86000061035156,0.036949114610919764
7365,2015-10-29,88.12000274658203,88.5,87.51000213623047,88.26000213623047,1623400.0,-0.004293754275909278,2.1935666469777515,-2.3334181078331637,65.97329367099226,64.02569233843035,-0.17052534756697924,-2.6745138840557274,-6.806433347875398,-6.443256750065515,13.156510643131492,0.9899978637695312,2.7965004567535203,2.1340030670166072,-2.755591247481192,7.023597381514406,-0.3107940902322923,4.578800224265507,-4.801861745835907,30.088582211989657,-42.6894812926426,2.4447971572489027,10,-0.3350028991699219,-3.7600059509277344,-7.492502212524414,-8.830001831054688,1.4799957275390625,3,0.045960001090902924,2.4722163353537066,88.5,1.0800177003303553,88.05000305175781,-1.7320235364515808,88.83999633789062,0.045960001090902924
7366,2015-10-30,88.66000366210938,89.48999786376953,87.9000015258789,87.98999786376953,2131600.0,0.006128017461373592,-2.7411745698360126,-4.785776566757493,67.05040567583916,63.54318901112123,-0.7957775912874041,-3.0005508019486626,-7.305441395239001,-6.908851925823413,13.622239565002742,1.589996337890625,3.23166047394254,2.4405036926269474,-2.4935766302301516,7.3745840154840465,-0.026536468801609203,4.907543854055504,-4.831314185563571,52.511609597034635,-19.741836073000485,2.467040161428552,10,-0.8750038146972656,-4.300006866455078,-8.172502517700195,-9.370002746582031,3.05999755859375,4,0.03158126896807145,2.1935666469777515,88.12000274658203,2.4722163353537066,88.5,1.0800177003303553,88.05000305175781,0.03158126896807145
7367,2015-11-02,89.91000366210938,90.5500030517578,88.47000122070312,89.02999877929688,2904700.0,0.014098803839032614,-1.0800018310546733,1.3134287568749359,71.03497886788467,64.54360346774892,-2.021657320404131,-4.142384330073838,-8.375929384963825,-8.077859221999631,13.516671369693926,2.0800018310546733,3.2726684385138185,3.4870033264160156,-1.7098986357729729,8.683905288605004,0.8885523453215143,6.085454307510517,-5.611609587827857,78.94739483861613,7.302673921581544,2.5984509810944973,11,-1.7000007629394531,-5.125003814697266,-9.542503356933594,-10.620002746582031,-0.350006103515625,0,0.029362688044923146,-2.7411745698360126,88.66000366210938,2.1935666469777515,88.12000274658203,2.4722163353537066,88.5,0.029362688044923146
7368,2015-11-03,90.36000061035156,90.73999786376952,88.91999816894531,89.58999633789062,2102200.0,0.005004970858785818,1.3790864665403666,0.875,71.60740223253103,66.22504509384342,-2.145449190611245,-4.408051373126,-8.489189536475763,-8.446777588804252,13.427155003435775,1.8199996948242045,2.9036558281763547,3.6765003204345703,-1.7681347635961515,9.121135404465292,0.9541827784192094,6.398817862449931,-5.436445638322411,88.23536358955259,16.62582945778408,2.722317542015361,11,-1.7100028991699219,-5.480003356933594,-9.992500305175781,-11.069999694824219,-1.4000015258789062,1,0.01837091657262202,-1.0800018310546733,89.91000366210938,-2.7411745698360126,88.66000366210938,2.1935666469777515,88.12000274658203,0.01837091657262202
7369,2015-11-04,91.01000213623048,91.33999633789062,90.20999908447266,90.33999633789062,1873700.0,0.007193465266582377,-1.4301008228258283,0.8701325723797818,66.48526564086991,66.84358264668295,-2.2690386013457697,-4.4713612661871025,-8.79762988252996,-8.995769232154956,14.60370079311048,1.1299972534179688,2.532908814856654,3.808501815795907,-1.1705759565569167,8.78757958814873,1.3189629296195022,6.298040701972312,-5.388474017192493,91.38395035906053,22.176290660960646,2.4895388861764087,11,-1.6200027465820455,-5.830005645751967,-10.642501831054702,-11.72000122070314,0.40999603271482954,2,-0.012086566842120838,1.3790864665403666,90.36000061035156,-1.0800018310546733,89.91000366210938,-2.7411745698360126,88.66000366210938,-0.012086566842120838
7370,2015-11-05,90.5500030517578,91.87000274658205,89.79000091552734,91.5,1835600.0,-0.005054379449240365,1.4615370724836332,-1.4178936221091019,58.23120707624052,67.1742770195165,-1.6554871514502736,-3.539947035840484,-8.083349327270625,-8.453015514401713,15.904040243208264,2.0800018310547017,2.5149064486031705,2.934002685546858,-1.6798468073128419,7.547852178406558,0.6270779391170151,5.240927431976701,-4.12788938208044,66.7506476335426,0.6063285531971019,2.3069247464298477,11,-0.8600006103515483,-5.1050033569335795,-9.397502899169908,-11.260002136230455,2.7099990844726847,3,0.02241853904893354,-1.4301008228258283,91.01000213623048,1.3790864665403666,90.36000061035156,-1.0800018310546733,89.91000366210938,0.02241853904893354
7371,2015-11-06,90.69000244140624,90.79000091552734,88.97000122070312,90.06999969482422,2004200.0,0.0015461003305368148,3.439025297965184,-0.6526365666007881,60.14173527386443,67.25039405634459,-1.5107007885055452,-3.3085022597951053,-8.01313368227369,-8.476192747351561,17.556712527494778,1.8199996948242188,2.714900711480894,2.730501937866194,-1.713208098207886,7.174211973940274,0.508646919829161,4.952356955903227,-3.3962265194241326,65.29412424687743,1.9360611202137292,2.2218550180370378,11,-0.9999999999999858,-5.245002746582017,-9.282505035400376,-11.400001525878892,3.3299942016601705,4,-0.012019009129362157,1.4615370724836332,90.5500030517578,-1.4301008228258283,91.01000213623048,1.3790864665403666,90.36000061035156,-0.012019009129362157
7372,2015-11-09,89.80000305175781,90.48999786376952,88.98999786376953,90.23999786376952,1705200.0,-0.00981364390439221,2.191506976064738,-0.7096659078323935,63.93602790840683,66.19686874083341,-0.5254615173449366,-2.0610733660865606,-6.934723462485167,-7.496991814319699,18.992216146271527,1.7000045776367045,2.60559661527914,1.5465023040771513,-2.5352233977889966,5.628228005943299,-0.4943605468559156,3.587365155010218,-1.7740308378397174,29.830627704228085,-32.42927958395222,2.040862850933072,11,-0.1100006103515625,-4.355003356933594,-8.147504806518555,-10.510002136230469,5.759994506835952,0,0.021380825208198395,3.439025297965184,90.69000244140624,1.4615370724836332,90.5500030517578,-1.4301008228258283,91.01000213623048,0.021380825208198395
7373,2015-11-10,90.27999877929688,90.30999755859376,88.98999786376953,89.55999755859375,1943600.0,0.00534516382212602,2.3846198990569967,-1.6363857051204773,69.97117859358875,66.0479438822464,-0.732943401690747,-2.128002629570176,-7.190088610882938,-7.889039032171183,20.505296164352007,1.319999694824233,2.713106241841004,1.6949981689453182,-1.854766785706488,5.244763123597124,-0.07988430838058491,3.4698806462712213,-1.638981680152554,45.17230583858819,-18.934154885160183,1.7748824773259,11,-0.589996337890625,-4.834999084472656,-8.467500686645508,-10.989997863769531,3.9199981689453267,1,-0.007975201932194032,2.191506976064738,89.80000305175781,3.439025297965184,90.69000244140624,1.4615370724836332,90.5500030517578,-0.007975201932194032
7374,2015-11-11,91.20999908447266,91.47000122070312,90.25,90.68000030517578,2361500.0,0.010301288411061149,1.3238050949675206,0.7361081676768533,65.29481454324491,65.97255731249669,-1.38360499445956,-2.60812064579855,-7.796846360721645,-8.76598532355382,22.220880819567363,1.220001220703125,2.677659211702135,2.2544986724853544,-0.6871428903945827,5.1961402353652915,0.7836778910453859,3.725319453925323,-2.220001220703125,77.24126500556382,14.726164339463281,1.4708207814399707,11,-1.3249969482421875,-5.7649993896484375,-9.397500991821289,-11.919998168945312,0.09999847412110796,2,-0.024668348016495423,2.3846198990569967,90.27999877929688,2.191506976064738,89.80000305175781,3.439025297965184,90.69000244140624,-0.024668348016495423
7375,2015-11-12,90.83999633789062,91.87999725341795,90.73999786376952,91.08000183105469,2458800.0,-0.0040566028976642965,-4.181786655569092,-0.4528415961305925,67.00914832762572,65.9679731626952,-0.6562025884770861,-2.02119768599934,-7.141855811236695,-8.364819843369673,23.37486773723923,1.1399993896484375,2.4690074789130563,1.6809959411621094,-1.1862277277582933,4.548219610082512,0.24738410670190092,3.114607775622318,-1.8499984741210938,64.26108819959184,0.8525317634024958,1.4336118344602027,11,-0.6649971008300781,-4.799999237060547,-9.044998168945312,-11.549995422363281,0.7800064086914205,3,0.006384872902210459,1.3238050949675206,91.20999908447266,2.3846198990569967,90.27999877929688,2.191506976064738,89.80000305175781,0.006384872902210459
7376,2015-11-13,89.0199966430664,90.9499969482422,88.80000305175781,90.9499969482422,1831400.0,-0.020035224220557035,1.227972597432869,8.041483883272994,50.937503228590565,63.73492031388474,1.3636328371942028,-0.1830158692585826,-5.08663560357769,-6.521529157482945,23.50763476593197,2.149993896484389,2.256609093353944,-0.15650367736816406,-3.0154209867646813,2.702413632028353,-1.5859623320664298,1.2729549773301017,2.8600006103515483,7.142662515079262,-52.22723224720595,1.4294586546982593,11,1.3200035095214844,-2.0849990844726562,-7.224998474121094,-9.729995727539062,4.8000030517578125,4,0.04762980962765884,-4.181786655569092,90.83999633789062,1.3238050949675206,91.20999908447266,2.3846198990569967,90.27999877929688,0.04762980962765884
7377,2015-11-16,89.7699966430664,89.80000305175781,88.0,89.66000366210938,2198500.0,0.008425073335007971,20.175784230130592,-0.05699117283145324,58.995791857767486,62.33363027224435,0.6612184860658203,-0.8697071083627748,-5.541750050782682,-7.252262773195611,23.4825749395085,1.8000030517578125,2.215603832556255,0.5249965667724581,-2.3212061496946745,3.3711992832395907,-0.8981047914611082,1.9480979250060244,2.1100006103515483,45.61850247463929,-13.480532785961564,1.423101358233569,11,0.17000198364257812,-2.214996337890625,-7.76249885559082,-10.479995727539062,4.9300003051757955,0,0.04734321219703719,1.227972597432869,89.0199966430664,-4.181786655569092,90.83999633789062,1.3238050949675206,91.20999908447266,0.04734321219703719
7378,2015-11-17,90.29000091552734,91.29000091552734,89.87000274658203,89.95999908447266,1736500.0,0.00579262885046683,-4.568680250127158,3.0002080876742734,59.293880716798824,61.534587502903115,0.1455462894274291,-1.1784110985921643,-5.847913946373183,-7.730620614195615,23.93404686571774,1.5200042724609375,2.128707310125904,0.8725006103515653,-1.77094169221715,3.5159429129202806,-0.4492205409327852,2.194221761635916,1.4347964477538966,59.020683932444626,0.2504284155458265,1.3217211512843572,11,-0.3500022888183594,-2.6950035095214844,-8.282503128051758,-11.0,4.0100021362304545,1,0.05836744478490896,20.175784230130592,89.7699966430664,1.227972597432869,89.0199966430664,-4.181786655569092,90.83999633789062,0.05836744478490896
7379,2015-11-18,91.2699966430664,91.38999938964844,89.47000122070312,90.30999755859376,1453600.0,0.010853867732883549,2.199984741269145,2.9090719933416134,65.39587102663498,62.33066127516916,-0.8869645708483205,-1.8483529393817548,-6.55765288627893,-8.639536457612394,24.56410484702862,1.9199981689453125,1.879255999399831,1.595496368408206,-0.6753752895841956,3.8663680264006075,0.4600605394120123,2.7309321974043996,0.3058088256835845,84.27832365566267,20.976187918218116,1.1354358289962003,11,-1.3299980163574219,-3.6299972534179688,-8.874998092651367,-11.979995727539062,2.9300003051757955,2,0.032102557389525055,-4.568680250127158,90.29000091552734,20.175784230130592,89.7699966430664,1.227972597432869,89.0199966430664,0.032102557389525055
7380,2015-11-19,91.76000213623048,92.12999725341795,91.27999877929688,91.5199966430664,2414400.0,0.005368746698658944,-1.3611028694951497,0.25000596047018037,65.22592525142153,62.895571272675504,-1.3268098636411594,-2.1907765873143745,-6.771938411292027,-9.05058001503916,24.93771900107343,0.8600006103515483,1.583073521567826,1.9205017089843892,-0.4559122094262733,4.296915627395052,0.732294749779058,3.1087086681897205,-3.760002136230483,91.04127449767027,25.28471837386425,1.1882069592053315,11,-1.6950035095214986,-3.650005340576186,-9.365003585815444,-12.47000122070314,3.5699996948242045,3,-0.004904147418922533,2.199984741269145,91.2699966430664,-4.568680250127158,90.29000091552734,20.175784230130592,89.7699966430664,-0.004904147418922533
7381,2015-11-20,91.80999755859376,92.5,91.22000122070312,92.33000183105469,2134500.0,0.0005448498387026213,1.976739234577101,-2.166634878250178,60.579035637275666,62.522572131438714,-1.3423935681998955,-2.0339572517937086,-6.555744924295794,-9.019403448018195,25.198029357834585,1.279998779296875,1.3745572182512404,1.7729972839355668,-0.5670070077916023,4.113001575662736,0.6029951380719751,2.9429994297991584,-3.7273976135254117,84.66661241319477,19.728527576133132,1.1700021458635865,11,-1.5599975585937642,-2.6249961853027486,-9.139997482299819,-12.51999664306642,3.470001220703111,4,-0.0020694348879648494,-1.3611028694951497,91.76000213623048,2.199984741269145,91.2699966430664,-4.568680250127158,90.29000091552734,-0.0020694348879648494
7382,2015-11-23,91.95999908447266,92.37000274658205,91.2699966430664,91.81999969482422,1570400.0,0.0016338256166836818,1.2916633553206325,-0.2692273834326198,59.21658074808493,61.32761681527162,-1.2893690205115007,-2.042975702418005,-6.408792480682166,-9.083502861649777,25.392696952065926,1.1000061035156392,1.3468623543680138,1.7669986724853572,-0.6516821574477802,4.185679502418495,0.5576582575187956,2.976339087451919,-3.700703137207043,82.17818042644052,19.3531386761816,1.2093404149665685,11,-1.7099990844726562,-2.7749977111816406,-8.19999885559082,-11.77499771118164,1.9800033569335795,0,0.020226192136463705,1.976739234577101,91.80999755859376,-1.3611028694951497,91.76000213623048,2.199984741269145,91.2699966430664,0.020226192136463705
7383,2015-11-24,92.0,92.22000122070312,90.08999633789062,91.13999938964844,2046200.0,0.00043498168688094196,2.2769228963461154,6.142888283378746,56.133815992610636,60.309728087423366,-1.1842682435109992,-1.867634401016943,-6.179746630753044,-9.032505179167075,25.333067041212047,2.1300048828125,1.2855077528088117,1.609499740600583,-0.7156608798491959,3.934660361050362,0.4469194303757007,2.7720800508254655,-3.5710758906250106,83.49834318692277,23.28258949189295,1.1625803102248884,11,-1.75,-2.8149986267089844,-8.184999465942383,-11.814998626708984,-0.029998779296875,1,0.02934779291567602,1.2916633553206325,91.95999908447266,1.976739234577101,91.80999755859376,-1.3611028694951497,91.76000213623048,0.02934779291567602
7384,2015-11-25,91.7699966430664,92.5,91.6999969482422,92.3000030517578,1117800.0,-0.0025000364884085746,-1.388048144479044,-0.6162860843490902,57.780567435931225,59.28433021056843,-0.968302910953696,-1.4546720010531828,-5.710059927089006,-8.71335383169523,25.435194541420557,0.8000030517577983,1.2476775616297289,1.215996551513669,-1.0070711116470505,3.4390642146743886,0.10446271993330924,2.327530383094029,-3.1782294980664147,69.70945030454217,9.8939951039345,1.1115338315803585,11,-1.5199966430664062,-2.5849952697753906,-7.659996032714844,-11.58499526977539,0.5699996948242188,2,0.027568993148509024,2.2769228963461154,92.0,1.2916633553206325,91.95999908447266,1.976739234577101,91.80999755859376,0.027568993148509024
7385,2015-11-27,92.16999816894531,92.56999969482422,91.7699966430664,91.86000061035156,633000.0,0.004358739680842438,-2.265281973032728,-0.5848939814881615,59.13576921193134,60.19524865316185,-1.296102509391531,-1.6186921573664392,-5.853695920173564,-9.011396064799868,25.592244202834202,0.8000030517578125,1.114532367850046,1.4134983062744197,-0.6044018676145129,3.4313984801633524,0.40454821932995344,2.422448393218886,-3.4219017097453275,83.8709280469084,23.726153138830398,1.0089500869444672,11,-1.8849983215332031,-2.604999542236328,-7.612497329711914,-11.984996795654297,-1.1500015258789062,4,0.02202450710236481,-1.388048144479044,91.7699966430664,2.2769228963461154,92.0,1.2916633553206325,91.95999908447266,0.02202450710236481
7386,2015-11-30,91.45999908447266,92.66000366210938,91.12999725341795,92.41000366210938,2380200.0,-0.00770314742950573,1.1103470048144155,-3.0645550305178184,60.479765261426984,60.360134586901786,-0.22751631357172641,-0.7253584514007514,-4.920599576909851,-8.210195471702008,25.258867225589967,1.5300064086914205,0.9791239854627065,0.5634994506835938,-1.2164616014511012,2.3434605028182887,-0.3264810753837537,1.4534799767509412,-2.4825884311352127,53.30734794689719,-10.231114936604278,0.8899805260673495,11,-0.39499664306640625,-1.4099960327148438,-6.592496871948242,-11.27499771118164,-2.3499984741210938,0,0.042313610160958914,-2.265281973032728,92.16999816894531,-1.388048144479044,91.7699966430664,2.2769228963461154,92.0,0.042313610160958914
7387,2015-12-01,92.5500030517578,92.58000183105469,91.0999984741211,92.01000213623048,1545100.0,0.011917821760291103,3.933357069287794,-0.5684192773793258,63.305982043672564,60.80592362322109,-0.9853231054521387,-1.6943074004467036,-5.836973048720836,-9.203649694620722,24.546616250077967,1.4800033569335938,0.8808382131180821,1.521503448486314,-0.3401121945297234,3.3831190915023512,0.5906956269783024,2.4523112699943255,-3.2779849577186013,95.71983280689616,28.624764184538492,0.930807821508018,12,-1.4850006103515483,-2.4650001525878764,-7.462501525878892,-12.16500091552733,-4.7000045776367045,1,0.02949752174521647,1.1103470048144155,91.45999908447266,-2.265281973032728,92.16999816894531,-1.388048144479044,91.7699966430664,0.02949752174521647
7388,2015-12-02,92.0199966430664,92.8499984741211,91.68000030517578,92.5199966430664,1904500.0,-0.005726703308642667,1.0172318539370182,-0.9259243560943705,54.98152245926779,59.648773782402515,-0.20574613808450692,-1.0894167501816128,-5.179113922814096,-8.592767484769297,23.785245830346536,1.1699981689453125,1.092547931726898,0.9084972381591854,-0.9755106367816069,2.7925051130999776,-0.03350669931121786,1.8505011756295886,-2.4769397035815928,52.57132393973214,-12.693375153965619,0.9420039374703968,12,-0.5499992370605469,-1.839996337890625,-6.564998626708984,-11.504997253417969,-2.6399993896484375,2,0.020865093114350808,3.933357069287794,92.5500030517578,1.1103470048144155,91.45999908447266,-2.265281973032728,92.16999816894531,0.020865093114350808
7389,2015-12-03,89.91000366210938,92.76000213623048,89.7300033569336,91.97000122070312,2424500.0,-0.022929722429152255,-1.5041331172720913,4.1199951171875,45.28879585555027,57.433537182861265,1.8897742009776977,0.9844131027137166,-2.9902302170276585,-6.4205323099926375,22.483613146318277,3.029998779296889,1.1193381296231024,-1.1464958190917969,-3.1057033623411314,0.8127117241575377,-2.126099590716464,-0.1668920474671296,2.9399948120117188,5.769249579404515,-57.15945971938568,0.9796037716246673,12,1.3799972534179688,0.26999664306640625,-4.282506942749023,-9.395004272460938,-0.09000396728515625,3,0.02291177260247279,1.0172318539370182,92.0199966430664,3.933357069287794,92.5500030517578,1.1103470048144155,91.45999908447266,0.02291177260247279
7390,2015-12-04,92.58000183105469,92.81999969482422,90.12999725341795,90.12999725341795,2980800.0,0.029696341454721997,-1.1959162574308468,-1.1893240200290431,66.60448810149937,58.103031901108345,-0.728258940925457,-1.608155898424684,-5.49742731680891,-9.015802978781394,20.92650227110578,2.9099960327148438,1.1787274707249225,1.4220024108886662,-0.6346337523651897,3.478638574142522,0.39368432926174535,2.450320492515587,-2.8499984741210938,91.34624789702256,20.47857886102672,1.0283180816269264,12,-1.2900009155273438,-2.4000015258789062,-6.507503509521484,-12.06500244140625,-4.279998779296875,4,-0.0025924118429165866,-1.5041331172720913,89.91000366210938,1.0172318539370182,92.0199966430664,3.933357069287794,92.5500030517578,-0.0025924118429165866
7391,2015-12-07,89.5999984741211,92.87999725341795,89.22000122070312,92.55999755859376,3958700.0,-0.0321884132425454,1.0333319911244754,-1.2081606342661926,49.3436370320446,57.006038154881644,2.12919630402358,1.3554971577240735,-2.3607483996439385,-5.984028809527359,19.993510982532968,3.6599960327148295,1.0115656649093552,-1.5035007476806612,-3.667330870710842,0.6603293753495194,-2.5854158091957515,-0.4215856861655709,3.220001220703125,10.382449872113739,-61.04855227225649,1.081915061515087,12,1.4500007629394531,0.7900009155273438,-3.5275001525878906,-9.084999084472656,0.20000457763671875,0,0.015848194119729264,-1.1959162574308468,92.58000183105469,-1.5041331172720913,89.91000366210938,1.0172318539370182,92.0199966430664,0.015848194119729264
7392,2015-12-08,91.72000122070312,92.08999633789062,88.95999908447266,89.22000122070312,3372900.0,0.023660745342471756,-1.0728429306938698,-0.8445948558275922,54.91408678836286,56.870512687743,-0.03177138891862796,-0.6464318384766159,-4.212069664461126,-8.032701270501661,19.06015729844904,3.1299972534179688,0.8543725238116053,0.5205020904541016,-1.5689156882948367,2.60991986920304,-0.5242067989203747,1.5652109798285778,1.1599960327148295,70.40825064908297,-2.485476756643564,1.04470888937447,12,-0.8000030517578125,-1.2800025939941406,-5.647502899169922,-11.205001831054688,-2.5500030517578125,1,-0.02845617723086591,1.0333319911244754,89.5999984741211,-1.1959162574308468,92.58000183105469,-1.5041331172720913,89.91000366210938,-0.02845617723086591
7393,2015-12-09,89.55999755859375,91.79000091552734,88.94999694824219,91.04000091552734,3333600.0,-0.023549974197141776,-1.103703075771062,-0.5920013427734375,44.56453572545851,55.4020647199127,1.9508747079724458,1.535596249005991,-1.7807003234325833,-5.813043773961368,18.078351457889752,2.8400039672851562,0.7064390129418996,-1.60350151062012,-3.782515340067846,0.5755123188276059,-2.69300842534399,-0.51399459589625,3.3199996948242045,15.52164282400178,-53.621516095519105,1.089506914723865,12,1.3549995422363281,0.8800010681152344,-3.0624961853027344,-8.6199951171875,-0.37999725341796875,2,-0.01909333554139403,-1.0728429306938698,91.72000122070312,1.0333319911244754,89.5999984741211,-1.1959162574308468,92.58000183105469,-0.01909333554139403
7394,2015-12-10,88.95999908447266,90.43000030517578,88.51000213623047,90.41000366210938,4751900.0,-0.006699402528774656,1.577182445198851,0.9797306005041575,41.16161299924566,53.40493625183651,2.3583643241613856,2.0642212425398583,-0.987761844385247,-5.141904473362402,16.697018797935996,1.9199981689453125,0.5375387390556625,-2.0909999847412166,-4.481930477852615,0.2999305083701813,-3.2864652312969156,-0.8955347381855177,3.6841981506347565,10.297424509064532,-53.75933784544625,1.1954652465557003,12,1.7350006103515625,1.4799995422363281,-2.1950016021728516,-7.924999237060547,-1.0199966430664062,3,0.004721202487271814,-1.103703075771062,89.55999755859375,-1.0728429306938698,91.72000122070312,1.0333319911244754,89.5999984741211,0.004721202487271814
7395,2015-12-11,91.41999816894531,93.6500015258789,90.12000274658205,92.51000213623048,8315000.0,0.02765286769098041,1.0949530577546875,0.7517245008024092,48.93150941487396,52.12179671333061,-0.2449717168091894,-0.3690173361199527,-3.2715814946292596,-7.5083908471747804,15.025171021115973,4.69000244140625,0.4508971250216831,0.3399990081787081,-2.054223161326007,2.7342211776834233,-0.8571120765736566,1.5371100929310728,-2.9099960327148438,56.6147155304211,-4.635308910937489,1.197111084752359,12,-0.339996337890625,-0.5949974060058594,-4.135000228881836,-10.084999084472656,-3.4199981689453125,4,-0.017501624438498453,1.577182445198851,88.95999908447266,-1.103703075771062,89.55999755859375,-1.0728429306938698,91.72000122070312,-0.017501624438498453
7396,2015-12-14,93.26000213623048,93.30999755859376,91.0199966430664,91.70999908447266,3784100.0,0.020126930695019585,1.7757689533356456,-1.4220159726742625,53.25978409674404,51.00555249700522,-2.0146565083249044,-1.9764156484565376,-4.918129614740977,-9.241796104253666,14.556414612967558,2.290000915527358,0.40769110959411137,1.968002700805684,-0.40900755342893547,4.345012955040303,0.7794975736883742,3.1565078279229937,-4.750000000000014,92.4124623354265,32.413064677732876,1.1885051271173106,12,-2.1800003051757955,-2.43500137329103,-5.692501068115249,-10.090000152587905,-3.630004882812514,0,-0.05318463404308427,1.0949530577546875,91.41999816894531,1.577182445198851,88.95999908447266,-1.103703075771062,89.55999755859375,-0.05318463404308427
7397,2015-12-15,94.0199966430664,95.79000091552734,93.72000122070312,93.9800033569336,4099800.0,0.008149201044685306,-6.392888283378746,0.025802069284610075,54.88866296964974,50.99523477593655,-2.8431963904244384,-2.53147555558553,-5.531488536184895,-9.895119252653629,14.925285554233236,2.529998779296861,0.33556668866354755,2.5154972076416016,-0.041667981491869455,5.072662396775073,1.236914613074859,3.794079802208344,-5.407194519042974,75.68675042234155,17.888993776062136,1.2785825945667357,12,-1.8699951171875,-2.1249961853027344,-6.452495574951172,-10.804996490478516,-7.25,1,-0.04488400065923426,1.7757689533356456,93.26000213623048,1.0949530577546875,91.41999816894531,1.577182445198851,88.95999908447266,-0.04488400065923426
7398,2015-12-16,95.55999755859376,95.66000366210938,93.61000061035156,94.41000366210938,2613900.0,0.016379504047141724,2.0370278273843163,28.754673788630647,58.62539687941572,52.47707933414382,-4.278131762047607,-3.854015527593546,-6.881691614706384,-11.301645275963324,14.672885054359424,2.0500030517578125,0.3465820028183373,3.791998291015645,0.7262585515641717,6.857738030467118,2.259128421289901,5.324868160741389,-6.660107482910178,96.84061269917144,38.874542827154826,1.5328698697257372,12,-3.409996032714858,-3.6649971008300923,-7.99249649047853,-11.854995727539077,-8.669998168945327,2,-0.06686897815930093,-6.392888283378746,94.0199966430664,1.7757689533356456,93.26000213623048,1.0949530577546875,91.41999816894531,-0.06686897815930093
7399,2015-12-17,94.1999969482422,96.41999816894531,94.19000244140624,95.6999969482422,3069700.0,-0.014231902941580388,-1.934226112795299,-1.3043547488257143,54.42651128837242,51.123970799351945,-2.5095008001821952,-2.385560707222197,-5.198712628071931,-9.82526130193942,14.75162042341765,2.2299957275390767,0.20737934981097794,2.2854976654052876,-0.9550829105203036,5.526078241330879,0.6652073774424991,3.905787953368076,-5.024502438964859,64.7618597813149,9.65649234793014,1.620290287962795,12,-1.734996795654311,-1.9899978637695455,-6.632495880126967,-10.494995117187514,-9.349998474121108,3,-0.05329083657852596,2.0370278273843163,95.55999755859376,-6.392888283378746,94.0199966430664,1.7757689533356456,93.26000213623048,-0.05329083657852596
7400,2015-12-18,91.30999755859376,93.91999816894531,91.3000030517578,93.7300033569336,5314200.0,-0.03067940003476155,-1.1475415474571102,1.6133371988932197,49.70131127706789,51.16371238213231,0.20272164576270768,0.49434206100407607,-2.0645608657304706,-6.829073435096703,13.939460190879666,2.8999938964844034,0.1218133821286358,-0.5820014953613111,-3.833329952222357,2.669326961499735,-2.207665723791834,1.0436627330692119,-1.6998328297363372,5.370385807069884,-47.89852300741379,1.6256642284305207,12,1.1550025939941264,0.900001525878892,-3.6449966430664205,-7.604995727539077,-6.790000915527358,4,-0.03690718658737213,-1.934226112795299,94.1999969482422,2.0370278273843163,95.55999755859376,-6.392888283378746,94.0199966430664,-0.03690718658737213
7401,2015-12-21,91.62000274658205,92.69000244140624,90.80999755859376,92.16000366210938,2663600.0,0.003395084834925566,1.350008344658233,0.22314033953876497,48.08877940083099,50.40534489462877,0.23399431351028,0.17852625386370846,-2.1720685788401255,-7.046615283742128,12.849446913252995,1.8800048828124716,0.3155911181493707,-0.26249656677244104,-3.5159433975376544,2.9909502639927723,-1.8892199821550406,1.3642268486101585,-1.601248011319342,14.43859358042962,-32.07833767771274,1.6267234153826062,12,0.8449974060058452,0.5899963378906108,-3.512504577636733,-7.910003662109389,-2.4900054931640767,0,-0.039511052587444806,-1.1475415474571102,91.30999755859376,-1.934226112795299,94.1999969482422,2.0370278273843163,95.55999755859376,-0.039511052587444806
7402,2015-12-22,93.81999969482422,93.9499969482422,91.62999725341795,91.94000244140624,1873600.0,0.02401219037645408,1.1682323623049393,-3.48147049266037,53.46154433030349,51.39390140627821,-1.8291454853090556,-1.976305595469995,-4.143052579104193,-9.151594267007056,11.89857529086527,2.3299942016601562,0.08923905314915714,1.8445003509521456,-1.5226247302151563,5.2116254321194475,0.16093781036849464,3.5280628915357966,-3.4171703535405555,53.65422118985891,7.576659744310781,1.6835625405836507,12,-1.3549995422363281,-1.6100006103515625,-5.182500839233398,-10.110000610351562,-4.209999084472656,1,-0.04466001337705616,1.350008344658233,91.62000274658205,-1.1475415474571102,91.30999755859376,-1.934226112795299,94.1999969482422,-0.04466001337705616
7403,2015-12-23,94.6999969482422,94.98999786376952,93.52999877929688,94.41999816894531,1526500.0,0.009379633940315601,2.395344298362422,0.14893573848995226,59.66893916013227,53.450270979710055,-2.1270392022685343,-2.7865208496849476,-4.770385358215194,-9.921071213929181,11.805723766981622,1.459999084472642,0.3495932488735036,2.589497756958025,-0.9914771609016242,6.170472674817674,0.7990102980282074,4.379985215887842,-3.9361374772988427,69.34044503436645,17.41381079416751,1.7904874589298219,12,-1.4299964904785298,-2.234996795654311,-5.952497482299819,-10.564998626708999,-6.750000000000014,2,-0.0837381263012067,1.1682323623049393,93.81999969482422,1.350008344658233,91.62000274658205,-1.1475415474571102,91.30999755859376,-0.0837381263012067
7404,2015-12-24,94.3000030517578,95.19000244140624,94.02999877929688,94.4499969482422,598200.0,-0.0042238005213771634,-2.362317558602347,-0.5356948228883577,53.8222249348958,53.99368381526804,-0.9944876758697774,-2.305469439685595,-4.122001294683358,-9.42229918677414,11.606857735213424,1.1600036621093608,0.3634702808017778,2.0630035400390483,-1.643860648105317,5.769867728183414,0.20957144596687272,3.916435634111224,-3.1967752589343235,79.68040188400532,31.387624574879375,1.853432094072181,12,-0.685005187988267,-1.8350028991699077,-5.532505035400376,-10.165004730224595,-6.310005187988267,3,-0.07857903947301337,2.395344298362422,94.6999969482422,1.1682323623049393,93.81999969482422,1.350008344658233,91.62000274658205,-0.07857903947301337
7405,2015-12-28,94.1999969482422,94.3000030517578,93.2300033569336,93.79000091552734,1027000.0,-0.0010605100771916565,2.5081483334376755,-2.7334181078327404,61.72272637658642,54.934010735250524,-0.512570618482485,-2.1561290360670426,-3.865392255677591,-9.244170299550035,11.207324130113228,1.0699996948242045,0.7556982436473021,1.8614974975586023,-1.9474068903769677,5.670401885494172,-0.0429546964091827,3.7659496915263873,-2.7777629328514166,77.39716005685511,23.304802347248092,1.9044521939677834,12,-0.5849990844726705,-1.734996795654311,-5.409997940063491,-9.289997100830092,-7.839996337890639,0,-0.09925688722960813,-2.362317558602347,94.3000030517578,2.395344298362422,94.6999969482422,1.1682323623049393,93.81999969482422,-0.09925688722960813
7406,2015-12-29,95.33000183105469,95.9000015258789,94.5999984741211,94.5999984741211,1124900.0,0.011995805938649573,-2.5616358182749286,1.780513221310346,59.68867328017193,55.467345214197444,-1.4729649998537013,-3.142452533443702,-4.883686733527867,-10.269687533314539,11.438649475567802,1.7000045776367045,1.3364143905532444,2.798002243041992,-1.2109430850821497,6.806947571166134,0.7935295789799142,4.80247490710407,-3.607901966450626,86.65107436776151,33.19234483937438,2.004472664062074,12,-1.7150039672851562,-2.865001678466797,-6.242504119873047,-10.295001983642578,-16.1300048828125,1,-0.11339562551510218,2.5081483334376755,94.1999969482422,-2.362317558602347,94.3000030517578,2.395344298362422,94.6999969482422,-0.11339562551510218
7407,2015-12-30,95.27999877929688,96.0199966430664,95.0,95.19000244140624,1153600.0,-0.0005245258659118957,-3.3403999740276604,0.12328208772720194,67.31234788552216,56.43256199265371,-1.369446607531657,-3.0329387923151216,-4.711546959606409,-10.122410392926412,11.718788953207255,1.0199966430664062,1.6266781293660273,2.611499404907221,-1.5816989512139514,6.804697761028393,0.5149002268466347,4.708098582967807,-3.2760250164323423,73.47671525062212,14.590509968086891,2.0965991780605844,12,-1.6650009155273438,-2.8149986267089844,-5.562498092651367,-10.05999755859375,-20.339996337890625,2,-0.06454661633785852,-2.5616358182749286,95.33000183105469,2.5081483334376755,94.1999969482422,-2.362317558602347,94.3000030517578,-0.06454661633785852
7408,2015-12-31,93.94000244140624,95.20999908447266,93.87999725341795,95.06999969482422,1454000.0,-0.014063773667698731,-1.1279899414676167,-12.556035944386103,64.42642740605476,57.543663783507306,-0.31671912016769,-1.6250419525724595,-3.2121752552783818,-8.706793887164295,11.643640910745448,1.4000015258789205,1.6606618988014077,1.1755027770995952,-3.04301972052437,5.39402527472356,-0.9337584717123804,3.2847640259115707,-1.6710672141768583,25.448057097541128,-37.94911548310425,2.1092612488119804,12,-0.5250053405761577,-1.4750022888183452,-4.222501754760728,-8.72000122070311,-20.090003967285142,3,-0.046093269305112594,-3.3403999740276604,95.27999877929688,-2.5616358182749286,95.33000183105469,2.5081483334376755,94.1999969482422,-0.046093269305112594
7409,2016-01-04,91.97000122070312,92.0,90.54000091552734,91.7699966430664,2993800.0,-0.020970844895728757,10.230669914023299,-0.17699563165463517,51.63984171626303,57.75905605452899,1.4569000310861782,0.5346119225422399,-1.0795153851682784,-6.676331030854712,12.289607839332092,3.400001525878892,1.5435958206843878,-0.897498321533206,-4.918537154375301,3.1235405113088888,-2.9080177379542533,1.1130210948878414,4.4499969482421875,26.094916424651316,-36.58383321616181,2.0105194164210505,1,1.30999755859375,0.4949989318847656,-2.252500534057617,-6.6399993896484375,-16.44000244140625,0,-0.043709951278722015,-1.1279899414676167,93.94000244140624,-3.3403999740276604,95.27999877929688,-2.5616358182749286,95.33000183105469,-0.043709951278722015
7410,2016-01-05,92.33999633789062,92.8499984741211,91.41000366210938,92.01000213623048,1821300.0,0.004022997850131826,1.1333280586842387,1.6499332443256967,46.99344420392725,57.63735214376191,1.3950830495190303,0.1535888542557018,-1.3543132235629116,-6.981821789278428,12.873256807589334,1.4399948120117188,1.190313785322246,-0.5155029296875,-4.541583764422256,3.5105779050472563,-2.528543347054878,1.4975374876798782,3.962401885986324,32.846657403720585,-24.994012362421003,2.013040417367375,1,0.94000244140625,0.12500381469726562,-2.622495651245117,-7.0099945068359375,-17.399993896484375,1,-0.04710849736449607,10.230669914023299,91.97000122070312,-1.1279899414676167,93.94000244140624,-3.3403999740276604,95.27999877929688,-0.04710849736449607
7411,2016-01-06,91.0199966430664,91.5,90.23999786376952,91.0999984741211,1674000.0,-0.0142949940131476,1.8636253294493317,-0.2424340508172948,40.54224500457475,56.20187444090316,2.929041323445645,1.6711042048023046,0.06685070340705579,-5.612162477295044,13.135305613145546,2.099998474121108,0.9913080872865407,-1.9065025329589815,-5.736145018554922,1.9231399526369586,-3.8213237757569516,0.008318709838988525,5.1671536346435545,13.494791419173493,-40.34983791990062,1.9148212427979716,1,2.1100006103515625,1.4450035095214844,-1.0949974060058594,-5.654994964599609,-14.349998474121094,2,-0.05119749730368539,1.1333280586842387,92.33999633789062,10.230669914023299,91.97000122070312,-1.1279899414676167,93.94000244140624,-0.05119749730368539
7412,2016-01-07,89.11000061035156,91.4000015258789,88.70999908447266,89.4000015258789,2717800.0,-0.020984356220148714,-3.935766331394494,3.6249284760633227,30.12939418924846,52.91970277747162,4.5825690540172275,3.5579582327369508,2.026309409868759,-3.6920098289571968,13.467019077069505,2.69000244140625,1.0923211986408887,-3.6859985351562443,-7.8518670241694934,0.4798699538570048,-5.768932779662876,-1.6030642906496126,6.839263570800782,6.15386962890625,-40.50666809034885,2.0829342445066263,1,3.2549972534179688,3.354999542236328,1.4475021362304688,-3.6999969482421875,-10.230003356933594,3,-0.11121090331311445,1.8636253294493317,91.0199966430664,1.1333280586842387,92.33999633789062,10.230669914023299,91.97000122070312,-0.11121090331311445
7413,2016-01-08,87.8499984741211,89.98999786376953,87.62999725341797,89.68000030517578,2263400.0,-0.014139851056000352,-1.079291778418601,6.310331219910026,30.316182407360486,50.30792027441214,5.329129517992243,4.936373418512829,3.3476204393480486,-2.439453365303777,13.940533255166804,2.3600006103515625,1.1938021275383761,-4.860500717163092,-9.36263349360145,-0.3583679407247331,-7.111567105382264,-2.6094343289439195,7.664909801230465,4.2145817865056205,-38.49744673418844,2.2510663882191766,1,3.9749984741210938,4.174999237060547,2.725004196166992,-2.4399948120117188,-6.0,4,-0.14695499438759674,-3.935766331394494,89.11000061035156,1.8636253294493317,91.0199966430664,1.1333280586842387,92.33999633789062,-0.14695499438759674
7414,2016-01-11,89.37999725341797,89.80000305175781,87.83999633789062,88.06999969482422,2362200.0,0.017416036492562847,-1.2146915059612582,-0.7158449441762347,43.46648360247999,48.279448855066974,3.3836623815307973,3.625325491092312,1.8834663632450628,-3.962967056135966,14.185119066085134,1.9600067138671875,0.989439798498637,-3.3515018463134822,-7.783345230945912,1.0803415383189474,-5.567423538629697,-1.1355801539972674,5.504118140178903,33.524896374723035,-13.335966323926286,2.215921692316218,1,2.4449996948242188,2.645000457763672,1.4450016021728516,-3.4449996948242188,-8.849998474121094,0,-0.17375250902352202,-1.079291778418601,87.8499984741211,-3.935766331394494,89.11000061035156,1.8636253294493317,91.0199966430664,-0.17375250902352202
7415,2016-01-12,89.81999969482422,91.02999877929688,88.41000366210938,89.88999938964844,2370500.0,0.004922828987773631,1.229784526279223,-0.05343498113031729,43.9597188285341,46.53178724932944,2.522261860928225,3.224638046704399,1.528029388460439,-4.378371946514747,14.42685421446949,2.6199951171875,0.5148281435332649,-2.8314994812011776,-7.418085513960463,1.755086551558108,-5.124792497580813,-0.5382064648215419,4.483786247558342,56.58917021029119,5.394658472400714,2.2932930163796397,1,2.0049972534179688,2.204998016357422,0.9150009155273438,-3.8850021362304688,-8.949996948242188,1,-0.15909598045067452,-1.2146915059612582,89.37999725341797,-1.079291778418601,87.8499984741211,-3.935766331394494,89.11000061035156,-0.15909598045067452
7416,2016-01-13,88.30000305175781,91.44000244140624,87.98999786376953,90.58999633789062,3409100.0,-0.01692269704109106,-1.3711341827906147,32.71433242506812,30.590720355738114,42.451606412686765,3.2857114037551582,4.589286489579919,3.099264054177155,-2.7978183799985317,14.73743926507909,3.4500045776367045,0.18643308664017866,-4.10349617004394,-9.07202507318867,0.8650327331007901,-6.587760621616312,-1.6192317184715677,5.46987979550758,17.585430078997234,-31.922441197170727,2.484264451572367,1,3.1199951171875,3.724994659423828,2.43499755859375,-2.3650054931640625,-4.5,2,-0.15130237993899598,1.229784526279223,89.81999969482422,-1.2146915059612582,89.37999725341797,-1.079291778418601,87.8499984741211,-0.15130237993899598
7417,2016-01-14,89.80000305175781,90.3000030517578,87.31999969482422,88.91999816894531,4087500.0,0.01698754188174556,2.170208103369944,-0.3842827348627704,33.49058252806522,39.01429031513237,1.0355229215322623,2.9059127464510652,1.628691223539036,-4.166929740630906,14.035192406434213,2.9800033569335795,-0.31426402164011336,-2.3924964904785213,-7.429925628870478,2.6449326479134356,-4.9112110596745,0.12621807871745716,3.4786889479997853,60.194216108011624,12.649958868051591,2.518714569195981,1,0.28499603271484375,2.069995880126953,0.9199962615966797,-3.850006103515625,-6.730003356933594,3,-0.14621385786863272,-1.3711341827906147,88.30000305175781,1.229784526279223,89.81999969482422,-1.2146915059612582,89.37999725341797,-0.14621385786863272
7418,2016-01-15,89.16999816894531,89.3499984741211,86.81999969482422,86.83999633789062,3937500.0,-0.0070156443363301735,-1.1350244656193664,2.647714662227771,32.97942140158035,36.940910280167635,1.0255992714129007,3.1965374307226,2.266902322304958,-3.334921877213077,13.431969076123943,2.9800033569335938,-0.9012288767125654,-2.7030014038085994,-7.6509069807469245,2.2449041731297257,-5.176954192277762,-0.22904861533943688,3.5128246003189503,50.865737598525804,7.081358388472857,2.4739527884691634,1,0.6650009155273438,2.450000762939453,1.510000228881836,-3.220001220703125,-5.75,4,-0.11539756786841537,2.170208103369944,89.80000305175781,-1.3711341827906147,88.30000305175781,1.229784526279223,89.81999969482422,-0.11539756786841537
7419,2016-01-19,89.18000030517578,91.4000015258789,88.37000274658203,90.29000091552734,3680600.0,0.0001121692994936474,-1.2197827994611907,-0.47639473735911825,33.244340727257295,35.41323211609319,0.6461672894288455,2.942004771622834,2.2444371242153096,-3.145602290092569,12.126194945888248,3.029998779296875,-1.674998297694927,-2.4419994354248047,-7.402171663901953,2.5181727930523436,-4.922085549663379,0.03808667881376948,2.7992836951556797,51.082233925024056,11.072541493576296,2.4800861142385733,1,-0.020000457763671875,2.4399986267089844,1.49749755859375,-3.2300033569335938,-2.5,1,-0.08219333713804966,-1.1350244656193664,89.16999816894531,2.170208103369944,89.80000305175781,-1.3711341827906147,88.30000305175781,-0.08219333713804966
7420,2016-01-20,87.94000244140625,88.76000213623047,84.66999816894531,87.69000244140625,3667200.0,-0.013904438882330505,3.3280479239159395,-0.22522510138153826,25.51358123562852,33.74338058621028,1.336988047969868,4.1282432248604835,3.472135495464798,-1.7555390411381637,12.90380337606275,4.510002136230469,-2.394958667059015,-3.513497543334964,-8.740102176151382,1.7131070894814542,-6.126799859743173,-0.9001952269267548,3.4599990844726562,48.30136202074032,13.60525487937381,2.6133023164082068,1,0.11499786376953125,2.6049957275390625,2.6274967193603516,-1.9900054931640625,-1.3400039672851562,2,-0.0842620361199854,-1.2197827994611907,89.18000030517578,-1.1350244656193664,89.16999816894531,2.170208103369944,89.80000305175781,-0.0842620361199854
7421,2016-01-21,88.0,89.93000030517578,87.13999938964844,88.63999938964844,4298700.0,0.0006822555939058894,-1.3644069440403452,-2.55999755859375,25.89402916148356,33.27278447201418,0.8979862625491677,3.9875843129606494,3.39576874305466,-1.6888269624595864,13.786057438223978,2.7900009155273438,-2.73820463661211,-3.2724998474121065,-8.720847717181343,2.1758480223571297,-5.996673782296725,-0.5483259125274884,3.4000015258789062,49.479943091320294,18.875976476302743,2.724173934884618,1,0.05500030517578125,2.5449981689453125,2.9525012969970703,-1.6650009155273438,-2.8499984741210938,3,-0.08102269606156787,3.3280479239159395,87.94000244140625,-1.2197827994611907,89.18000030517578,-1.1350244656193664,89.16999816894531,-0.08102269606156787
7422,2016-01-22,89.62999725341797,89.93000030517578,88.4800033569336,89.55000305175781,5390100.0,0.018522696061567867,3.2646949926511013,-0.12499105929475716,35.99737655766893,33.904028266492894,-0.7269377279417029,2.1371610842949877,1.7966972391017464,-3.189173711595501,14.1485481362502,1.9300003051757812,-3.0109293039404434,-1.4330024719238281,-6.79037028984483,3.924365345997174,-4.111686380884322,1.2456814370366658,0.8278038024902372,73.69980104634884,40.6903432953538,2.6786839089604992,1,-1.5749969482421875,0.9150009155273438,1.3225040435791016,-3.2949981689453125,-1.2599945068359375,4,-0.06504512306495502,-1.3644069440403452,88.0,3.3280479239159395,87.94000244140625,-1.2197827994611907,89.18000030517578,-0.06504512306495502
7423,2016-01-25,86.7699966430664,89.26000213623047,86.62999725341797,88.38999938964844,3945000.0,-0.03190896684137179,-1.7684239691290853,-20.251502145922746,34.02946128853421,32.85547023161003,2.1945323000103087,4.608905817761766,4.639553699518473,-0.20158436078580166,14.303759844538222,3.0,-3.152791125349083,-3.896503067016596,-9.2941533086328,1.501147174599609,-6.595328187824691,-1.1976779462085005,3.160003662109375,31.20352788468624,-2.5698411420399836,2.6988251208080993,1,1.285003662109375,3.7750015258789062,5.252504348754883,0.6350021362304688,1.6200027465820312,0,-0.04264143242349483,3.2646949926511013,89.62999725341797,-1.3644069440403452,88.0,3.3280479239159395,87.94000244140625,-0.04264143242349483
7424,2016-01-26,86.88999938964844,87.58000183105469,85.47000122070312,87.26000213623047,2745700.0,0.0013829981701585226,3.178210193151689,0.22839636992139853,33.00063205469178,31.637793923405326,1.8821021676124445,4.116347770276079,4.473466493708258,-0.15080997775930882,14.503297739474657,2.1100006103515625,-2.9469206847604994,-3.4060001373291016,-8.770673748709584,1.9586734740513805,-6.088336943019343,-0.7236633316388605,3.0400009155273438,42.20532926045669,7.971264218865187,2.6823368056902437,1,1.1650009155273438,3.654998779296875,5.132501602172852,0.5149993896484375,0.31999969482421875,1,-0.039935565025639996,-1.7684239691290853,86.7699966430664,3.2646949926511013,89.62999725341797,-1.3644069440403452,88.0,-0.039935565025639996
7425,2016-01-27,84.8499984741211,87.83000183105469,84.51000213623047,87.2699966430664,3070600.0,-0.02347797134143359,-1.1419416128095452,6.540487040435491,31.582095018073687,31.747946663664834,3.5123275943932413,5.712855614855968,6.454655918768722,2.029720683222095,15.255031009455433,3.3199996948242188,-2.697875575895992,-4.978501129150388,-10.536810074432623,0.5798078161318472,-7.757655601791498,-2.1993466565092774,4.410003662109375,6.272997283258963,-29.321034459729187,2.7791544726411166,1,3.1050033569335938,5.415000915527344,7.48750114440918,2.8699989318847656,1.3300018310546875,2,0.02156749397718416,3.178210193151689,86.88999938964844,-1.7684239691290853,86.7699966430664,3.2646949926511013,89.62999725341797,0.02156749397718416
7426,2016-01-28,84.5199966430664,85.73999786376953,82.69999694824219,85.54000091552734,5315500.0,-0.003889237913838439,3.2816969514619445,0.4214896876990107,34.871449529084984,31.90137633044481,3.6316548906473543,5.472028759885831,6.77947205027786,2.482675156653343,15.549858495078379,3.0400009155273438,-2.8523468487975947,-4.768002700805667,-10.174064763677592,0.638059362066258,-7.471033732241622,-2.0649716693697115,3.9800054931640574,25.1728748241705,-13.560818310568372,2.7030310314359594,1,2.5300025939941406,4.840000152587891,7.817502975463867,3.200000762939453,0.5900039672851562,3,0.02460958250907974,-1.1419416128095452,84.8499984741211,3.178210193151689,86.88999938964844,-1.7684239691290853,86.7699966430664,0.02460958250907974
7427,2016-01-29,89.12999725341797,89.12999725341797,85.12000274658203,85.55000305175781,4679500.0,0.0545433127478685,1.2402240232547732,-3.509783535536374,53.455719449266596,34.1765205579655,-1.2106987012147812,0.3980710554135385,2.1935689915295598,-1.9534846156122114,15.278404006793602,4.6100006103515625,-2.9541295423829013,0.14949798583984375,-4.462863890437546,4.761859862117234,-2.1566829522988513,2.455678923978539,-6.430000305175781,98.01821981710403,52.64948155122815,2.3061809381386986,1,-2.079998016357422,0.22999954223632812,3.2075023651123047,-0.8199996948242188,-4.779998779296875,4,-0.04465382980123944,3.2816969514619445,84.5199966430664,-1.1419416128095452,84.8499984741211,3.178210193151689,86.88999938964844,-0.04465382980123944
7428,2016-02-01,89.61000061035156,90.23999786376952,87.9000015258789,88.16000366210938,2893100.0,0.005385429953159715,-1.3756293278391256,0.40502773651694135,50.65828059649869,36.111402765658994,-1.8123075071501091,-0.4458149789129777,1.7269738497497542,-2.3012361218949593,15.476918626202425,2.339996337890611,-2.7005044544359436,0.846001434326169,-3.1517109190276216,4.84371378767996,-1.1528547423507263,2.8448576110030643,-6.910003662109375,91.64459977557054,42.92797476692242,1.9988561766768922,2,-3.140003204345703,-0.2500038146972656,2.727499008178711,-0.4050025939941406,-4.340003967285156,0,-0.01383771739006423,1.2402240232547732,89.12999725341797,3.2816969514619445,84.5199966430664,-1.1419416128095452,84.8499984741211,-0.01383771739006423
7429,2016-02-02,87.94999694824219,89.0199966430664,87.63999938964844,88.70999908447266,3070900.0,-0.018524758964432064,1.0,-0.5241405074347291,44.9973201204864,38.27626264175431,-0.385687451126401,0.9460844310981429,3.349779762834956,-0.49717216103994133,16.10746806742257,1.970001220703125,-2.6361605448478116,-0.6130020141601591,-4.326114571020085,3.100110542699767,-2.469558292590122,1.2435542642698039,-4.948399963378904,69.62863876035522,21.002847593671618,1.8565562784299652,2,-1.4799995422363281,1.4099998474121094,4.917503356933594,1.8750038146972656,-3.0999984741210938,1,0.00500287045677994,-1.3756293278391256,89.61000061035156,1.2402240232547732,89.12999725341797,3.2816969514619445,84.5199966430664,0.00500287045677994
7430,2016-02-03,87.98999786376953,89.25,86.66999816894531,88.91000366210938,3185700.0,0.00045481429124882844,2.225005364423146,1.2105305425889674,49.09934651475273,40.85463123656199,-0.4669561400950215,0.5939344199931185,3.2564822169854892,-0.3942917374863413,17.257994883525694,2.5800018310546875,-2.5162375369533976,-0.3555011749267578,-3.6195225832970834,2.908520233443568,-1.9875118791119206,1.276509529258405,-4.698864843750002,70.1591548169908,16.87964109784287,1.6320107041851595,2,-1.5200004577636719,1.3699989318847656,5.05000114440918,1.875,-1.9899978637695312,2,-0.008864630051525935,1.0,87.94999694824219,-1.3756293278391256,89.61000061035156,1.2402240232547732,89.12999725341797,-0.008864630051525935
7431,2016-02-04,86.36000061035156,87.97000122070312,85.77999877929688,87.81999969482422,3417400.0,-0.018524801602354923,1.4886361173364775,1.586945524807815,40.0807377716375,41.308338038114066,1.0124081795336508,1.95726629309911,4.81153152004137,1.3627350694921603,18.08769197527659,2.2099990844726562,-2.4506189702845944,-1.7524986267089844,-4.87488665528943,1.3698894018714611,-3.313692640999207,-0.19130461241876162,-2.790912996582037,24.21873137353081,-27.021779496361578,1.561194014290223,2,0.10999679565429688,2.9999961853027344,6.679998397827148,3.549999237060547,0.6500015258789062,3,-0.0020843018052758566,2.225005364423146,87.98999786376953,1.0,87.94999694824219,-1.3756293278391256,89.61000061035156,-0.0020843018052758566
7432,2016-02-05,79.19999694824219,85.5,77.83000183105469,85.5,10644200.0,-0.08290879587199929,1.4349188741441155,4.315073289263972,29.116051766074605,40.762403646729666,7.3055882801004515,8.787299937335689,11.807006361936573,8.6210789144464,19.00696903885479,8.529998779296875,-2.3328098417105707,-8.417002105712896,-13.439823449270875,-3.3941807621549174,-10.928412777491886,-5.905591433933907,11.04000091552733,11.039448470216778,-38.5858459732464,2.5114106717789926,2,4.835002899169922,7.725002288818359,13.840002059936523,11.055000305175781,7.6300048828125,4,0.07462126123529544,1.4886361173364775,86.36000061035156,2.225005364423146,87.98999786376953,1.0,87.94999694824219,0.07462126123529544
7433,2016-02-08,74.94000244140625,78.33000183105469,71.2699966430664,77.4000015258789,12910000.0,-0.053787811502314486,2.2685211512615875,0.3904758560055416,24.679949372514912,39.837883348710015,10.852255773898293,12.680663568989175,15.848288765979191,12.938555468589044,19.92412876829474,7.930000305175781,-2.3570261232989367,-12.031496810913083,-19.600895621647155,-4.462098000179012,-15.816196216280119,-8.246797405546047,15.051795501708966,20.411596847253016,-27.830229792773515,3.784699405367038,2,5.814994812011719,8.299995422363281,18.09999656677246,16.204998016357422,13.229995727539062,0,0.12556706333272794,1.4349188741441155,79.19999694824219,1.4886361173364775,86.36000061035156,2.225005364423146,87.98999786376953,0.12556706333272794
7434,2016-02-09,73.8499984741211,77.19000244140625,73.04000091552734,74.76000213623047,6697400.0,-0.014545021774417521,-2.280635200173697,0.3699203255209545,24.8122997693725,39.0856838766321,11.06121767644757,13.225629203387854,16.709820149441754,14.064319583660946,20.89085294916879,4.150001525878906,-2.767607282361922,-12.345000839233393,-21.820386337709152,-2.8696153407576332,-17.082693588471273,-7.607308089995513,15.392927416992165,14.349284479192082,-32.48525647041588,4.737692749237882,2,6.904998779296875,8.209999084472656,19.09000015258789,17.295001983642578,16.110000610351562,1,0.154637757683193,2.2685211512615875,74.94000244140625,1.4349188741441155,79.19999694824219,1.4886361173364775,86.36000061035156,0.154637757683193
7435,2016-02-10,75.52999877929688,77.61000061035156,73.9000015258789,74.98999786376953,6465300.0,0.022748819768283246,-1.727946930704178,-0.5934052114423689,28.928698321121317,38.42537818685837,8.850913159278292,10.983285092789018,14.803263183393796,12.433724382382422,22.46966689216646,3.7600021362304688,-2.9243559457153196,-9.95050048828125,-20.38183306152777,0.48083208496527163,-15.16616677490451,-4.734834201657989,12.994009941894504,25.50898783545913,-20.12381397074651,5.215666286623262,2,5.224998474121094,6.529998779296875,17.342500686645508,15.615001678466797,17.889999389648438,2,0.1233946755653712,-2.280635200173697,73.8499984741211,2.2685211512615875,74.94000244140625,1.4349188741441155,79.19999694824219,0.1233946755653712
7436,2016-02-11,74.94000244140625,75.52999877929688,73.58000183105469,74.04000091552734,4984700.0,-0.00781141728354362,-1.1428541485887713,1.6666666666666667,24.273223614396912,35.18287864965062,8.872071660079683,11.08963594601974,15.178064838319841,13.055187435839173,23.988997911089083,1.9499969482421875,-3.133772840528735,-9.8724967956543,-21.21490267051692,1.4699090792083211,-15.543699733085603,-4.201293858222996,12.89384579666013,25.790617937919368,-15.618895757232128,5.671202937431307,2,5.814994812011719,6.444995880126953,17.932497024536133,16.204998016357422,17.55999755859375,3,0.14758469706804833,-1.727946930704178,75.52999877929688,-2.280635200173697,73.8499984741211,2.2685211512615875,74.94000244140625,0.14758469706804833
7437,2016-02-12,76.66999816894531,77.36000061035156,75.4000015258789,75.98999786376953,4368700.0,0.02308507701066209,-1.1075338504386918,0.755554613656593,31.5827929643753,33.063380023859125,5.798531593321869,8.775459899521792,13.213400819230543,11.333985727954257,25.08084029519336,2.4199981689453125,-3.141232271101174,-7.4860008239746065,-19.128876127416106,4.156874479466893,-13.30743847569535,-1.6645631722538639,10.501296005321066,76.4872175316009,32.391020914648145,5.821437651720746,2,3.5900001525878906,4.685001373291016,16.127500534057617,14.819999694824219,15.889999389648452,4,0.13486375654399474,-1.1428541485887713,74.94000244140625,-1.727946930704178,75.52999877929688,-2.280635200173697,73.8499984741211,0.13486375654399474
7438,2016-02-16,78.87999725341797,79.19999694824219,77.12999725341797,77.12999725341797,4736400.0,0.028824822450143284,-1.3657139369419642,2.573528256796329,36.42832674282272,32.111269648563166,2.130458008606709,6.0660424013804,10.806661778623464,9.12432493598925,25.80458919319425,2.529998779296875,-3.1920862199533673,-4.761501693725592,-16.380862949840875,6.857859562389692,-10.571182321783226,1.048178934332043,7.6552450196004145,94.80519641368684,48.38496168064696,5.80968062805764,2,1.3800010681152344,2.4750022888183594,13.535001754760742,13.050003051757812,13.280006408691406,1,0.10078606559906089,-1.1075338504386918,76.66999816894531,-1.1428541485887713,74.94000244140625,-1.727946930704178,75.52999877929688,0.10078606559906089
7439,2016-02-17,81.8499984741211,82.06999969482422,78.54000091552734,79.4000015258789,4474200.0,0.037652146603927905,1.442906245545119,1.3999982561383928,45.07227371979572,31.663817115790163,-2.00686781202765,2.6548552417227143,7.738397710992956,6.1585235079621725,27.26479627295556,3.529998779296875,-3.929597174269844,-1.4250003814697294,-12.767917682915126,9.917916919975667,-7.096459032192428,4.246458269252969,4.074633973699207,97.40870110648714,44.01361152065003,5.671458650722698,2,-2.229999542236328,-0.4949989318847656,10.07499885559082,10.115001678466797,10.669998168945312,2,0.0772144143267448,-1.3657139369419642,78.87999725341797,-1.1075338504386918,76.66999816894531,-1.1428541485887713,74.94000244140625,0.0772144143267448
7440,2016-02-18,80.52999877929688,82.81999969482422,80.13999938964844,82.30000305175781,3560300.0,-0.016127058270398953,-1.1019585081110839,-0.722451623350336,43.65256470724171,32.06068677530174,-2.074509776284586,3.5745198356957246,8.856694889763887,7.500477606751971,27.43689869461845,2.6800003051757812,-4.754769540177065,-2.374499893188471,-13.558800737721441,8.8098009513445,-7.966650315454956,3.217650529078014,4.808448236333277,75.21643457833962,17.497477106071337,5.592150422266488,2,-2.145000457763672,0.8250007629394531,11.394998550415039,11.435001373291016,11.870002746582031,3,0.11709922324747501,1.442906245545119,81.8499984741211,-1.3657139369419642,78.87999725341797,-1.1075338504386918,76.66999816894531,0.11709922324747501
7441,2016-02-19,80.87000274658203,80.94000244140625,79.51000213623047,80.31999969482422,3928900.0,0.004222078386179717,3.1449137549756743,-0.31073543737446013,34.79382659590844,32.69155064528328,-3.6600610536480644,2.817416646825194,8.410849726387966,7.197082513692578,28.19734160859213,1.4300003051757812,-5.402498516266093,-1.6779960632324276,-12.630563437448032,9.274571310983177,-7.154279750340237,3.7982876238753818,3.9057062541455707,73.71971119341445,20.226788742745725,5.476283687107804,2,-3.8250045776367188,0.4849967956542969,11.054994583129883,11.09499740600586,12.349998474121094,4,0.1551872758269901,-1.1019585081110839,80.52999877929688,1.442906245545119,81.8499984741211,-1.3657139369419642,78.87999725341797,0.1551872758269901
7442,2016-02-22,83.80000305175781,84.16000366210938,82.05000305175781,82.08999633789062,3615500.0,0.036230990548588915,-1.3575514240169126,3.1090858648911084,40.18912962034422,34.41479289504209,-6.558641500818126,-0.6026445885315042,5.338528387202331,4.362774820012277,28.65352984682933,3.2900009155273438,-6.158195348008405,1.54350395202637,-8.914606458549727,12.001614362602467,-3.6855512532616785,6.772559157314419,0.4354774546633422,94.8790856021627,44.30311982384505,5.22905520528805,2,-5.200000762939453,-2.4650039672851562,7.922494888305664,8.164997100830078,9.979995727539062,0,0.10381857555385476,3.1449137549756743,80.87000274658203,-1.1019585081110839,80.52999877929688,1.442906245545119,81.8499984741211,0.10381857555385476
7443,2016-02-23,83.06999969482422,84.48999786376953,82.86000061035156,83.41000366210938,2958400.0,-0.008711256925405086,-3.289454399437836,-0.19883194874494722,41.49233402808352,36.26813003489887,-5.089315345962916,-0.17291372569508212,5.984427683555978,5.196214594606261,28.514401180575366,1.6299972534179688,-6.688776979573802,0.9985004425048771,-9.252281019184323,11.249281904194078,-4.126890288339723,6.123891173349477,-11.800003051757812,76.13447231490053,26.81318993142746,5.125390730844601,2,-4.034999847412109,-1.7350006103515625,7.907499313354492,8.799999237060547,10.73000335693358,1,0.1142409762686063,-1.3575514240169126,83.80000305175781,3.1449137549756743,80.87000274658203,-1.1019585081110839,80.52999877929688,0.1142409762686063
7444,2016-02-24,83.41999816894531,83.52999877929688,80.93000030517578,82.22000122070312,2667300.0,0.004213295719355914,2.6619744038856235,-3.5293616066419835,42.11797165991583,37.73360485032048,-4.401963128979901,-0.8392330575965445,5.572000821634532,4.9145763934386935,28.195461485746502,2.5999984741210938,-6.293415327654259,1.5219989776611271,-8.500307018821175,11.54430497414343,-3.489154020580031,6.533151975902285,-11.885601501464848,78.51404391961246,30.51380511555343,5.011152998241154,2,-4.384998321533203,-2.0849990844726562,7.307500839233398,8.200000762939453,11.740005493164062,2,0.104771106269548,-3.289454399437836,83.06999969482422,-1.3575514240169126,83.80000305175781,3.1449137549756743,80.87000274658203,0.104771106269548
7445,2016-02-25,86.68000030517578,86.72000122070312,84.1500015258789,84.76000213623047,3284000.0,0.03907938393415189,1.5699996948242188,1.6000025431379779,50.5225337461146,40.65019486495578,-6.609017066757488,-4.168845417919897,2.206859412741622,1.7181555724860402,27.27948794809248,3.3000030517578125,-5.182211727066374,4.690501022338864,-5.477635199947869,14.858637244625598,-0.3935670888045024,9.774569133482231,-14.886491613769536,99.44520221072581,46.43588995505925,5.084068111143364,2,-5.619998931884766,-5.9250030517578125,3.7099990844726562,4.939998626708984,7.819999694824219,3,0.06737420762955293,2.6619744038856235,83.41999816894531,-3.289454399437836,83.06999969482422,-1.3575514240169126,83.80000305175781,0.06737420762955293
7446,2016-02-26,86.5999984741211,87.4800033569336,84.0999984741211,87.11000061035156,3723200.0,-0.0009229560541419435,4.407974804841279,-0.26562636594107875,65.71792956260626,44.44298782031477,-5.253577572003991,-4.137138494150051,2.1193066961058236,1.8580869205603534,25.793562198148546,3.3800048828125,-3.9032728590730983,4.5064990997314425,-5.8120502489236685,14.825048448386553,-0.6527755745961059,9.66577377405899,-14.209430081542976,86.56481720911054,27.079761562454053,5.159274674327553,2,-4.2949981689453125,-5.845001220703125,2.700000762939453,3.9449996948242188,7.569999694824219,4,0.0669746322627367,1.5699996948242188,86.68000030517578,2.6619744038856235,83.41999816894531,-3.289454399437836,83.06999969482422,0.0669746322627367
7447,2016-02-29,85.1500015258789,86.19000244140625,85.08999633789062,86.01000213623047,3156400.0,-0.016743614016061392,-1.2448852489645938,1.68626864331982,74.62613948650834,48.68718923627984,-2.764957180061529,-3.162757223358625,3.3569447506819188,3.3306509398257447,25.760618285338644,1.5100021362304688,-2.78733630721959,3.255501937866214,-6.636356201016156,13.147360076748583,-1.6904271315749781,8.201431007307406,-11.854067035439456,64.42746953485175,-0.00011107901272566778,4.945929069441185,2,-2.1399993896484375,-4.3950042724609375,4.149997711181641,5.394996643066406,10.25,0,0.09477392307939736,4.407974804841279,86.5999984741211,1.5699996948242188,86.68000030517578,2.6619744038856235,83.41999816894531,0.09477392307939736
7448,2016-03-01,88.37000274658203,88.4000015258789,84.58999633789062,85.91999816894531,3603900.0,0.0378156331532713,2.035858123778462,-2.8488405102819327,81.75853868062875,52.763440898594624,-5.025745583137194,-6.830629021821267,-0.0920234765418968,0.1631872953024498,26.36562508664407,3.8100051879882812,-1.3072717018335425,6.53750305175781,-3.164459617123555,16.239465720639174,1.6865217173171345,11.388484386198485,-14.223024124152928,99.59840998132995,27.64506547727433,4.850981334440679,3,-4.415000915527344,-7.6150054931640625,0.9299964904785156,2.1749954223632812,5.409996032714844,1,0.06121982420017624,-1.2448852489645938,85.1500015258789,4.407974804841279,86.5999984741211,1.5699996948242188,86.68000030517578,0.06121982420017624
7449,2016-03-02,88.38999938964844,88.55000305175781,87.26000213623047,88.12000274658203,2863500.0,0.00022628315542494448,3.3728550554097216,0.1102025055507634,80.33019448481066,56.83873309610228,-4.492966607869661,-7.184315200714934,-0.3016319746884051,0.2682300490204881,26.93697864192665,1.2900009155273438,-0.12916957063154655,6.535499572753906,-3.226680163666771,16.297679309174583,1.6544097045435677,11.416589440964245,-13.102778934943345,96.404415786144,17.8088099952913,4.881089868210338,3,-4.359996795654297,-7.635002136230469,0.9099998474121094,2.154998779296875,5.680000305175781,2,0.061206060634309,2.035858123778462,88.37000274658203,-1.2448852489645938,85.1500015258789,4.407974804841279,86.5999984741211,0.061206060634309
7450,2016-03-03,87.20999908447266,88.5,85.8499984741211,88.5,3082100.0,-0.013349930007058863,3.108526581619678,-4.77784057192913,78.15510814027301,61.656653267698346,-2.53202989738395,-6.39354710541042,0.764302955364073,1.541970412235031,27.09468368272877,2.6500015258789062,0.8157817471916644,5.394499206542974,-4.27022061618726,15.059219029273208,0.5621392951778574,10.226859117908091,-10.596500370062287,69.88758227307717,-14.75185762103574,4.832359911365114,3,-2.4699974060058594,-6.4550018310546875,2.0900001525878906,3.3349990844726562,5.7399978637695455,3,0.09115932417263584,3.3728550554097216,88.38999938964844,2.035858123778462,88.37000274658203,-1.2448852489645938,85.1500015258789,0.09115932417263584
7451,2016-03-04,86.18000030517578,87.94000244140625,85.58000183105469,87.93000030517578,3002500.0,-0.011810558308792185,1.6666609194906852,1.356588184501103,72.5462312643051,65.251886783694,-0.7482868704877461,-5.668343861539853,1.6559219800028018,2.6357628114755016,26.968154134865372,2.3600006103515625,1.2619372454660578,4.373500442504877,-5.2737200572677665,14.02072094227752,-0.4501098073814518,9.197110692391206,-8.372851157030667,40.15154726170705,-43.63874711780129,4.823610249886324,3,-1.4399986267089844,-5.4250030517578125,2.9300003051757812,4.284999847412109,7.239997863769531,4,0.09654211725878281,3.108526581619678,87.20999908447266,3.3728550554097216,88.38999938964844,2.035858123778462,88.37000274658203,0.09654211725878281
7452,2016-03-07,85.11000061035156,85.95999908447266,84.05000305175781,85.58000183105469,3121300.0,-0.012415870167500564,2.1056953938145866,0.26857212611607145,65.61403991835977,67.93207632705803,0.5890194463965059,-4.356225647337027,2.50133201142134,3.762385085137936,25.13437640730467,2.1299972534179688,1.8889585614394662,3.008000564575198,-6.665076054752262,12.681077183902659,-1.828537745088525,7.844538874238921,-6.228566071845179,23.555501302083336,-56.41080112249892,4.836538309663728,3,-0.3699989318847656,-4.355003356933594,3.0949974060058594,4.4499969482421875,9.419998168945312,0,0.10645044640608092,1.6666609194906852,86.18000030517578,3.108526581619678,87.20999908447266,3.3728550554097216,88.38999938964844,0.10645044640608092
7453,2016-03-08,84.3499984741211,85.94999694824219,83.16999816894531,84.25,3245700.0,-0.008929645526733032,-1.4601735854406983,-0.212762158301409,57.0462210425001,69.59077070290073,1.7318010697627528,-3.0093973992519096,2.9949133586618046,4.579476345018591,22.373295144820876,2.779998779296875,2.7957333717318704,1.77749862670899,-7.327524158060939,10.882521411478919,-2.7750127656759673,6.3300100190939474,-4.5017070842895635,21.933071268123342,-53.52073399633234,4.552511392384962,3,1.5100021362304688,-3.595001220703125,3.854999542236328,5.209999084472656,10.090003967285142,1,0.13100181685418755,2.1056953938145866,85.11000061035156,1.6666609194906852,86.18000030517578,3.108526581619678,87.20999908447266,0.13100181685418755
7454,2016-03-09,85.2699966430664,85.29000091552734,83.25,84.87999725341797,2491500.0,0.010906913877746893,8.488201270359463,3.9000534065766383,63.66781078225916,71.05135704025011,1.2313075252192363,-3.1937142296650904,1.826586811974451,3.720101527581022,19.46300162001552,2.0400009155273438,3.403574878686584,2.1264968872070256,-6.061497924514086,10.314491698928137,-1.9675005186535373,6.220494293067588,-4.551534087042242,39.39958260212364,-34.59364537560001,4.093997405860556,3,0.5900039672851562,-5.009998321533203,2.645000457763672,4.290000915527344,9.890007019042969,2,0.09980066226403972,-1.4601735854406983,84.3499984741211,2.1056953938145866,85.11000061035156,1.6666609194906852,86.18000030517578,0.09980066226403972
7455,2016-03-10,84.8499984741211,86.5199966430664,83.58999633789062,85.05999755859375,2969700.0,-0.004925509387591398,-1.1465177306351952,-0.5384600336476388,61.42363991356272,70.57421374591196,1.5247665215283632,-2.1499116671192553,1.9914801834315483,4.151473910031925,16.41772114614602,2.9300003051757812,4.037529807671945,1.2404987335205107,-6.144537366799611,8.625534833840632,-2.45201931663955,4.933016783680571,-3.3483818685235605,35.220100637541705,-37.20461826969195,3.69251805016006,3,1.0100021362304688,-4.590000152587891,3.0649986267089844,4.709999084472656,11.700004577636705,3,0.1086623616559661,8.488201270359463,85.2699966430664,-1.4601735854406983,84.3499984741211,2.1056953938145866,85.11000061035156,0.1086623616559661
7456,2016-03-11,86.0,86.2300033569336,84.62999725341797,85.19999694824219,3330400.0,0.013553347631817037,1.5396725440806045,-3.8095549500454133,57.03323860005484,68.61944698075045,0.3136929489633502,-2.56009928308454,0.5580482617178291,2.9893116667552704,13.164795725434148,1.600006103515625,4.697507886740524,1.8375003814697237,-4.3778834570231595,8.052884219962607,-1.2701915377767108,4.945192300716158,-3.7935447497864345,84.47770507707969,14.278085163810516,3.1076919192464407,3,-0.1399993896484375,-6.090000152587891,1.9149971008300781,3.55999755859375,10.519996643066406,4,0.08081391800281623,-1.1465177306351952,84.8499984741211,8.488201270359463,85.2699966430664,-1.4601735854406983,84.3499984741211,0.08081391800281623
7457,2016-03-14,87.01000213623047,87.75,85.83999633789062,86.11000061035156,3754500.0,0.011744210886400763,-1.6527643116373945,1.124997615823304,62.374380950281456,66.46565167737853,-0.4522842109797125,-2.904659060259135,-0.7278796836194772,1.9772095448267066,10.53952100191237,1.910003662109375,4.860518750716949,2.3305023193359347,-2.903438346581666,7.564442985253535,-0.28646801362286567,4.947472652294735,-4.169192105862479,83.842847861938,13.799347765963603,2.6169703329588,3,-1.1500015258789062,-7.100002288818359,0.9049949645996094,2.5499954223632812,9.319999694824219,0,0.07366964573427759,1.5396725440806045,86.0,-1.1465177306351952,84.8499984741211,8.488201270359463,85.2699966430664,0.07366964573427759
7458,2016-03-15,86.83000183105469,87.19000244140625,86.22000122070312,86.4000015258789,2909600.0,-0.0020687311890184024,-1.4556964470240568,0.47777730682829656,60.82540845114087,64.298453229193,-0.5740761086206447,-2.2119333415564313,-0.7883871030631724,2.1789506866856954,8.461264367722753,0.970001220703125,4.584292869930692,1.7530017852783146,-2.7880957180051666,6.294099288561796,-0.517546966363426,4.023550536920055,-3.418272498547708,79.55559624565971,10.146366906230568,2.270548751641737,3,-0.9950027465820312,-6.920001983642578,-1.3500022888183594,0.2949981689453125,9.540000915527358,1,0.08867899096932064,-1.6527643116373945,87.01000213623047,1.5396725440806045,86.0,-1.1465177306351952,84.8499984741211,0.08867899096932064
7459,2016-03-16,88.16999816894531,88.4800033569336,86.4000015258789,86.69999694824219,3383000.0,0.01543241171983234,-1.0096713082066062,3.4186050637852414,55.38683473775669,61.76864507335785,-2.177554599125628,-3.219225814267773,-2.2947702954115528,0.8800445770550596,7.3889105215800805,2.0800018310546875,4.269627719254174,2.7769981384277287,-1.69768901858491,7.251685295440367,0.5396545599214022,5.014341716934055,-4.244441464513244,93.66043470324195,26.89181448007639,2.237343578506321,3,-2.3449974060058594,-7.374996185302734,-6.1725006103515625,-4.325000762939453,6.620002746582031,2,0.07111267327517434,-1.4556964470240568,86.83000183105469,-1.6527643116373945,87.01000213623047,1.5396725440806045,86.0,0.07111267327517434
7460,2016-03-17,89.95999908447266,90.20999908447266,87.25,88.66000366210938,6914600.0,0.020301700722477722,2.2888962357319365,0.8843498930847641,60.81081744530055,60.464710204579575,-3.952044852164036,-4.497100413670012,-4.245716508262376,-0.8952436718591912,6.679279754419568,2.9599990844726562,3.4721596394173417,4.095499038696289,-0.2055626020728738,8.396560679465452,1.9449682183117005,6.246029859080878,-5.5719977453080105,95.51971473183643,29.964061032655124,2.1505308203845823,3,-3.270000457763672,-8.064998626708984,-8.552501678466797,-6.115001678466797,5.840003967285142,3,0.057803519681607574,-1.0096713082066062,88.16999816894531,-1.4556964470240568,86.83000183105469,-1.6527643116373945,87.01000213623047,0.057803519681607574
7461,2016-03-18,93.41999816894531,98.0,93.11000061035156,98.0,12530100.0,0.038461528675914236,1.1353700588029518,-3.5230907372955462,73.56125014291533,61.34773356286352,-7.014721021140943,-7.34527360140622,-7.787219695767078,-4.310680733068807,6.399700539597239,8.040000915527344,2.829689865568213,6.927998352050778,2.069228684487939,11.786768019613618,4.498613518269366,9.357383185832191,-8.333357100343704,62.33552260081966,-3.2239234053553645,2.4293848337814175,3,-2.8349990844726562,-7.629997253417969,-12.012500762939453,-9.575000762939453,2.7300033569335938,4,0.03350465579277828,2.2888962357319365,89.95999908447266,-1.0096713082066062,88.16999816894531,-1.4556964470240568,86.83000183105469,0.03350465579277828
7462,2016-03-21,92.5,93.2699966430664,91.33000183105469,92.69000244140624,4657300.0,-0.009847978880084596,1.8740858793078115,0.04148523262980483,63.54098137576313,62.06937359989275,-5.516310735479934,-6.05027535152351,-6.899522225598901,-3.3666656203990044,6.87206896214377,2.089996337890625,2.272522795828465,5.573000335693365,0.19857698815370384,10.947423683233026,2.8857886619235416,8.260212009463189,-5.605488681002612,53.3106912568943,-7.614935334522158,2.687211673769828,3,-1.875,-5.799999237060547,-11.430002212524414,-8.65500259399414,3.1399993896484375,0,0.04345942316828544,1.1353700588029518,93.41999816894531,2.2888962357319365,89.95999908447266,-1.0096713082066062,88.16999816894531,0.04345942316828544
7463,2016-03-22,92.55999755859376,93.41999816894531,92.0500030517578,92.05999755859376,4475800.0,0.0006486222550676768,-4.2693233170955525,-2.6315451333121147,63.63636363636367,62.06587947257102,-4.793316360097435,-5.652667802451717,-6.951169427081325,-3.3894395873464447,7.475366721756663,1.3699951171875142,1.9615062616039296,5.15849800109865,-0.4526232594542705,10.76961926165157,2.3529373708221897,7.96405863137511,-4.110717824256014,53.10342106042033,-3.1966376198460793,2.8055606302764624,3,-1.7649993896484517,-4.99499893188478,-11.752498626708999,-8.715000152587905,1.0800018310546733,1,0.040730384311801426,1.8740858793078115,92.5,1.1353700588029518,93.41999816894531,2.2888962357319365,89.95999908447266,0.040730384311801426
7464,2016-03-23,92.16000366210938,92.94000244140624,91.93000030517578,92.62000274658205,2767600.0,-0.004321455348258563,-1.1956429797573227,-0.9199981689453409,67.05723313000529,62.691834274397976,-3.7025573104856164,-4.810983673483946,-6.59662495116396,-2.961355311153312,7.626298804551604,1.0100021362304545,1.9400190531269885,4.3215038299560575,-1.3450900928527574,9.988097752764872,1.488206868551643,7.154800791360472,-2.373623090578903,45.67445267078488,-8.538941810784635,2.8332969614044097,3,-0.8450050354003906,-3.890003204345703,-11.35250473022461,-8.315006256103516,2.05999755859375,2,0.045681411861787646,-4.2693233170955525,92.55999755859376,1.8740858793078115,92.5,1.1353700588029518,93.41999816894531,0.045681411861787646
7465,2016-03-24,92.5199966430664,92.73999786376952,91.25,91.5,3266800.0,0.003906173683292158,1.0410942439840298,-2.2173884198828366,72.90464236061723,64.45532358112715,-3.1962659996507625,-4.9656155618747135,-7.013006035382816,-3.2848119190370255,8.596197853199403,1.489997863769517,2.252218335639668,4.3894969940185575,-1.6173915977973365,10.396385585834452,1.3860526981106034,7.392941289926512,-1.5837093515501977,18.81476508246528,-35.64160017043985,3.0034442959079484,3,-0.5999984741210938,-3.764995574951172,-12.03249740600586,-8.674999237060547,2.3800048828125,3,0.02453528269373373,-1.1956429797573227,92.16000366210938,-4.2693233170955525,92.55999755859376,1.8740858793078115,92.5,0.02453528269373373
7466,2016-03-28,92.4000015258789,92.83000183105469,91.9000015258789,92.68000030517578,2283000.0,-0.0012969641325262238,2.2068874799400175,-0.27450951059516954,78.2777897799072,66.2223690066411,-2.316571400006012,-4.625996739542273,-6.902954443890167,-3.1372295449816363,9.789660189547444,0.9300003051757812,2.397387538845777,3.979501724243164,-2.27134387402522,10.230347322511548,0.8540789251089791,7.104924523377349,5.599998474121094,52.99550673989016,-5.147796932628779,3.125422799134191,3,-0.29000091552734375,-3.645000457763672,-12.53000259399414,-8.555004119873047,1.2600021362304688,0,0.036796552702725194,1.0410942439840298,92.5199966430664,-1.1956429797573227,92.16000366210938,-4.2693233170955525,92.55999755859376,0.036796552702725194
7467,2016-03-29,93.22000122070312,93.44000244140624,91.76000213623048,91.79000091552734,4248600.0,0.008874455425139427,-1.2550371997521772,-5.10716621253406,84.24718345166275,68.82478845114353,-2.4172446748623173,-5.07037409998793,-7.77193109192072,-3.9445525893381728,11.098031217547902,1.6800003051757528,2.685985006656736,4.396001434326166,-2.005970234658392,10.797973103310724,1.19501559983388,7.596987268818452,4.657998809814458,89.95429335860263,26.105769214756016,3.200985834492281,3,-1.0200004577636719,-3.7550010681152344,-14.020002365112305,-9.375003814697266,-0.2799987792968892,1,0.031431026247670246,2.2068874799400175,92.4000015258789,1.0410942439840298,92.5199966430664,-1.1956429797573227,92.16000366210938,0.031431026247670246
7468,2016-03-30,93.77999877929688,94.4800033569336,92.9800033569336,93.62999725341795,6797200.0,0.0060072683035898855,-1.0689807579990844,0.1048961495574518,83.79674377481899,71.98144501081713,-2.1095509799970387,-5.485533303516888,-8.355098134137137,-4.495673611317926,11.97847182988148,1.5,3.064356177296503,4.68549919128418,-2.0824174716307056,11.453415854199065,1.30154085982673,8.06945752274163,3.853281335449225,78.32805417573098,10.916522123976534,3.383958331457443,3,-1.154998779296875,-4.314998626708984,-13.812498092651367,-9.935001373291016,-0.279998779296875,2,0.019833659997468223,-1.2550371997521772,93.22000122070312,2.2068874799400175,92.4000015258789,1.0410942439840298,92.5199966430664,0.019833659997468223
7469,2016-03-31,93.8000030517578,94.58000183105469,93.2300033569336,93.76000213623048,6561400.0,0.0002133106496193804,-1.4545460850748029,0.2666700574739727,86.71049872791045,74.85918737555156,-1.3934947883867181,-5.3539523986173805,-8.39883959146654,-4.516973577977026,12.876140403820873,1.3499984741210938,3.3078929393757193,4.435003280639634,-2.6398497567536054,11.509856318032874,0.8975767619430144,7.972429799336254,3.5983459438476757,76.57662611405094,4.882704008962236,3.5374265186966185,3,0.8249969482422017,-4.335002899169908,-13.615003585815415,-9.955005645751939,0.5,3,-0.0017057959158175429,-1.0689807579990844,93.77999877929688,-1.2550371997521772,93.22000122070312,2.2068874799400175,92.4000015258789,-0.0017057959158175429
7470,2016-04-01,95.16000366210938,95.47000122070312,92.7699966430664,93.33000183105469,3981300.0,0.014498939937146238,1.2040881149455354,45.74899866491902,86.93556226888731,76.3452220562151,-2.1660918019647255,-6.416814013986354,-9.727288516807846,-5.863029825673493,14.318078598385581,2.7000045776367188,3.680404507351156,5.397503662109372,-2.0510179803491297,12.846025304567874,1.6732428408801212,9.121764483338623,2.012811459121096,91.64426859588256,20.676481639643384,3.7242608212292496,4,-1.8000030517578125,-4.575004577636719,-14.975004196166992,-11.315006256103516,-0.5500030517578125,4,-0.009878125317690944,-1.4545460850748029,93.8000030517578,-1.0689807579990844,93.77999877929688,-1.2550371997521772,93.22000122070312,-0.009878125317690944
7471,2016-04-04,94.5,96.27999877929688,94.2300033569336,95.41999816894531,2398300.0,-0.00693572548034882,-1.8082293430321272,-0.5027307368403499,81.07888047156693,78.29387751130442,-1.4938760695861362,-5.377231046360208,-9.044686139070535,-5.1950135151582515,15.983943674434842,2.0499954223632812,4.10922542977346,4.321500015258792,-3.213411531273465,11.856411561791049,0.5540442419926705,8.088955788524913,2.4563026018304726,60.61946678594625,-8.359509265862094,3.7674557732661254,4,-0.7350006103515625,-3.9150009155273438,-13.592500686645508,-10.65500259399414,2.0199966430664062,0,0.004232820379670876,1.2040881149455354,95.16000366210938,-1.4545460850748029,93.8000030517578,-1.0689807579990844,93.77999877929688,0.004232820379670876
7472,2016-04-05,94.16999816894531,94.7699966430664,93.22000122070312,93.31999969482422,2472600.0,-0.003492082868303603,-1.9523851044504996,-0.9239132237573184,80.08199735347156,80.12117014653863,-1.0080837093318848,-4.567872366080195,-8.748002028782736,-4.8446258816398995,17.397853498488836,1.5499954223632812,4.321923223934135,3.5384983062744197,-3.8002084652865733,10.877205077835413,-0.13085507950607678,7.207851692054916,2.5784524142611644,39.886059083212515,-26.608513340360133,3.6693533857804956,4,-0.404998779296875,-3.5849990844726562,-12.639999389648438,-10.325000762939453,1.9300003051757812,1,-0.0054156792689002975,-1.8082293430321272,94.5,1.2040881149455354,95.16000366210938,-1.4545460850748029,93.8000030517578,-0.0054156792689002975
7473,2016-04-06,95.4000015258789,95.48999786376952,93.97000122070312,94.06999969482422,2705700.0,0.013061520450780018,1.013247910750936,1.5647108454281893,79.90078622593245,81.54823160164165,-2.0035630351789138,-5.193884505813372,-9.905516825218626,-6.0545482290687005,18.701943513603332,1.519996643066392,4.012832882103169,4.216001510620117,-2.787684002931883,11.219687024172117,0.7141587538441172,7.717844267396117,1.1489111194485275,74.92886843758355,11.380232860919676,3.501842756775999,4,-1.6350021362304688,-4.81500244140625,-13.517501831054688,-11.555004119873047,0.55999755859375,2,-0.025786153512852406,-1.9523851044504996,94.16999816894531,-1.8082293430321272,94.5,1.2040881149455354,95.16000366210938,-0.025786153512852406
7474,2016-04-07,93.77999877929688,94.88999938964844,93.19000244140624,94.72000122070312,2370500.0,-0.016981160594033873,1.6562477648237115,-0.7067677799066118,66.02350137002782,80.78366038046507,-0.14482805425491563,-3.0605612338995627,-8.234224173580756,-4.438530296732807,19.945798176394586,2.2099990844726705,3.988172219632162,2.1704986572265597,-4.3367914740380655,8.677788788491185,-1.083146408405753,5.424143722858872,2.577357445666678,28.7749721233831,-29.46013148487028,3.25364506563231,4,0.24000167846679688,-3.1949996948242188,-11.424999237060547,-9.935001373291016,2.19000244140625,3,-0.0029856982612660454,1.013247910750936,95.4000015258789,-1.9523851044504996,94.16999816894531,-1.8082293430321272,94.5,-0.0029856982612660454
7475,2016-04-08,94.06999969482422,94.5,93.38999938964844,94.4800033569336,2063100.0,0.0030923535860758466,3.933369502560103,0.43617297578079345,53.71429767220429,78.05438347960917,-0.21438373356416207,-2.7662326051556363,-8.402742472785462,-4.724962251068831,21.665608899897236,1.1100006103515625,3.9697398229887,1.9994995117187528,-3.7542304920551715,7.753229515492677,-0.8773654901682164,4.876364513605722,2.1034623665900085,28.478909266886248,-28.029747168482274,2.876865001886965,4,-0.049999237060546875,-3.4850006103515625,-11.677499771118164,-10.22500228881836,3.160003662109375,4,0.0024450234684780803,1.6562477648237115,93.77999877929688,1.013247910750936,95.4000015258789,-1.9523851044504996,94.16999816894531,0.0024450234684780803
7476,2016-04-11,92.9499969482422,94.80999755859376,92.83999633789062,94.43000030517578,2165100.0,-0.01190605666222444,-1.3176422541658792,3.609732043170788,52.51395028872374,74.52846868372706,1.1084005324543256,-1.1582404066074758,-7.161128358273288,-3.578806866027591,23.382294044462284,1.9700012207031392,3.912512407202655,0.5319969177246264,-4.468173853050303,5.532167688499555,-1.968088467662838,3.032082303112091,3.046926716164677,4.150964038222363,-50.582660870931434,2.5000853853874627,4,1.575000762939439,-2.3649978637695455,-10.202497482299819,-9.104999542236342,2.9800033569335795,0,0.017859103997966974,3.933369502560103,94.06999969482422,1.6562477648237115,93.77999877929688,1.013247910750936,95.4000015258789,0.017859103997966974
7477,2016-04-12,93.41999816894531,93.66999816894531,92.22000122070312,93.18000030517578,2079000.0,0.005056495278475737,2.9189219840607055,-0.16216035095135398,54.594020054872885,71.28372160373304,0.7484609854782747,-1.1841082265208058,-7.650166228777465,-4.031632268892594,24.88674223457098,1.4499969482421875,3.75748061027042,0.6814983367919893,-3.6339883001119375,4.996984973695916,-1.476244981659974,2.8392416552439528,2.4074486343345143,36.69719205328932,-17.48905792756525,2.157743318451966,4,0.8300018310546875,-2.8349990844726562,-10.67249870300293,-9.775001525878906,3.279998779296889,1,0.033183456806698874,-1.3176422541658792,92.9499969482422,3.933369502560103,94.06999969482422,1.6562477648237115,93.77999877929688,0.033183456806698874
7478,2016-04-13,94.52999877929688,94.5999984741211,93.69000244140624,93.81999969482422,2055000.0,0.011881830786853342,1.141170979526292,2.958355850844009,61.76759381042147,68.51228772401204,-0.2726344907873397,-1.778870345576749,-8.782171989686503,-5.126131075266869,26.576664163199748,1.1800003051757812,3.5827261263603702,1.4064990997314482,-1.9588315882236742,4.7718297876865705,-0.276166244246113,3.0891644437090093,1.1347502373009775,86.51682182636972,29.962820909227872,1.6826653439775585,4,-0.279998779296875,-3.9449996948242188,-11.782499313354492,-10.885002136230469,1.3499984741210795,2,0.016608481065251812,2.9189219840607055,93.41999816894531,-1.3176422541658792,92.9499969482422,3.933369502560103,94.06999969482422,0.016608481065251812
7479,2016-04-14,94.44000244140624,94.70999908447266,94.01000213623048,94.33999633789062,1764000.0,-0.0009520399772854349,1.1874925494122532,0.14085384855093044,59.795937273989104,65.49677383569002,-0.09197975502544864,-1.2596386672658468,-8.66216519911471,-5.036646617866651,27.949562130832504,0.6999969482421733,3.2459358189018417,1.003002548217765,-1.4689983529923722,3.475003449427902,-0.23299790238729656,2.2390029988228264,1.0685566999769236,85.71445404093265,23.379304444853567,1.2360004506050666,4,-0.1900024414062358,-3.815002441406236,-11.13250350952147,-10.79500579833983,2.4399948120117188,3,0.016094839091194135,1.141170979526292,94.52999877929688,2.9189219840607055,93.41999816894531,-1.3176422541658792,92.9499969482422,0.016094839091194135
7480,2016-04-15,95.16000366210938,95.22000122070312,94.16000366210938,94.66000366210938,2187400.0,0.0076239009115850465,2.4193738924985233,4.999694842844775,63.269219624238254,63.51792263043128,-0.9074042238323159,-1.6549438851169498,-9.344460285881368,-5.7608021343824305,28.93149257340111,1.05999755859375,2.8993268593259387,1.4630035400390682,-0.5133540958022564,3.439361175880393,0.474824722118413,2.4511823579597234,0.1986131990676796,98.00008138020834,33.05905073112298,0.9881788179206619,4,-1.3050041198730469,-4.3650054931640625,-12.100004196166992,-11.515007019042969,1.4599990844726705,4,0.00851195384008041,1.1874925494122532,94.44000244140624,1.141170979526292,94.52999877929688,2.9189219840607055,93.41999816894531,0.00851195384008041
7481,2016-04-18,96.5500030517578,96.58000183105469,94.58999633789062,94.75,2174900.0,0.014606970745650427,1.1397901507010018,3.6000061035155966,65.17774306574617,61.86189437623956,-2.208251125442743,-2.949658544588644,-10.62727648559509,-7.147713500778494,28.37812748469012,1.9900054931640625,2.550843083053678,2.696502685546861,0.3512275135421703,5.041777857551551,1.5238650995445226,3.869140271549199,-4.790000915527315,99.31195469960106,35.98440417183454,1.172637586002342,4,-2.150001525878892,-5.235004425048814,-13.490003585815415,-12.905006408691392,3.0799942016601562,0,0.007042985848599859,2.4193738924985233,95.16000366210938,1.1874925494122532,94.44000244140624,1.141170979526292,94.52999877929688,0.007042985848599859
7482,2016-04-19,96.5199966430664,97.69000244140624,95.12999725341795,97.0,2507100.0,-0.0003107862013770335,1.7526815562255593,-0.2666680795151125,63.12256329495508,59.99764738390875,-2.0225324144505237,-2.7437138813317574,-10.257402045742936,-7.117157301087815,28.54379704786263,2.5600051879882812,2.0748278912809326,2.465496444702154,-0.07249778019441067,5.003490669598719,1.1964993322538788,3.7344935571504294,-4.66359451293944,70.74985504150426,8.934777365508012,1.2689971124482797,4,-1.5649948120117188,-4.599998474121094,-13.63499641418457,-12.875,3.0900039672851562,1,-0.006112685022901965,1.1397901507010018,96.5500030517578,2.4193738924985233,95.16000366210938,1.1874925494122532,94.44000244140624,-0.006112685022901965
7483,2016-04-20,96.33000183105469,97.0,95.76000213623048,97.0,2712100.0,-0.0019684502550733063,2.7014962763897636,1.3958197568147501,61.92269083524855,59.54200176893328,-1.884968423146148,-2.378758445232677,-9.585406249535396,-6.928350627620347,28.689086848484763,1.239997863769517,1.7328480658315897,2.087001419067377,-0.5420045041713593,4.7160073423061135,0.7724984574480089,3.4015043806867453,-4.240255688476552,63.04346473996838,2.9677466437072084,1.314502961619366,4,-1.375,-4.220001220703125,-13.445001602172852,-12.685005187988281,3.040000915527358,2,0.003840912593735979,1.7526815562255593,96.5199966430664,1.1397901507010018,96.5500030517578,2.4193738924985233,95.16000366210938,0.003840912593735979
7484,2016-04-21,96.37000274658205,97.13999938964844,95.76000213623048,96.20999908447266,2066900.0,0.0004152487778159575,-1.6037743997236567,-0.2388120886378859,56.512362636234634,59.85289787604776,-1.6974456485385332,-2.1999791920416243,-9.097864088688866,-6.965646642729936,28.901478796073143,1.3799972534179545,1.4185550019037123,1.9165023803711136,-0.6842870359335507,4.517291796675778,0.6161076722187886,3.2168970885234387,-4.056246352050792,62.60622800874961,6.254231127129948,1.3003947081523304,4,-1.415000915527358,-4.170001983642592,-13.497503280639663,-12.72500610351564,3.769996643066392,3,-0.005084626742749232,2.7014962763897636,96.33000183105469,1.7526815562255593,96.5199966430664,1.1397901507010018,96.5500030517578,-0.005084626742749232
7485,2016-04-22,94.79000091552734,96.23999786376952,93.76000213623048,96.16999816894531,3797900.0,-0.01639516224991222,2.263159479794632,-8.6247854281892,51.42017878612842,59.73136770909273,-0.005108274938578461,-0.465037380861304,-7.051961862431142,-5.3984869679956375,28.970781553912655,2.6100006103515625,0.9667400096633969,0.22300033569335653,-2.215577832668288,2.661578504055001,-0.9962887484874585,1.4422894198741716,-2.2611946791210897,26.208618303168258,-28.380679299515286,1.2192890841808193,4,0.16500091552734375,-2.1650009155273438,-11.479999542236328,-11.550003051757812,4.680000305175781,4,0.022048700471615446,-1.6037743997236567,96.37000274658205,2.7014962763897636,96.33000183105469,1.7526815562255593,96.5199966430664,0.022048700471615446
7486,2016-04-25,95.8000030517578,96.04000091552734,94.22000122070312,94.37999725341795,2047000.0,0.010655154831473501,-1.0919562405454928,-1.0289917569203721,57.48394256313677,60.05247021001093,-0.6351110224468215,-1.2725014750048018,-7.555701178119918,-6.404251862529236,29.023027270875843,1.8199996948242188,0.862546513442183,1.0630023956298658,-1.2077758721789564,3.333780663438688,-0.07238673827454534,2.198391529534277,-3.0647489671515444,51.90841621158818,-4.353168803120532,1.135389133904411,4,-0.1100006103515625,-1.1750030517577983,-11.50750350952147,-13.740005493164048,4.2399978637695455,0,0.008559495497940883,2.263159479794632,94.79000091552734,-1.6037743997236567,96.37000274658205,2.7014962763897636,96.33000183105469,0.008559495497940883
7487,2016-04-26,96.1500015258789,96.3000030517578,95.22000122070312,95.95999908447266,1419300.0,0.0036534286322726928,3.4081213215833572,0.13380398983467923,53.746250091461185,59.16120979679313,-0.6226077789339826,-1.466947987291789,-7.440703241959525,-6.7653391090399,28.967492833075525,1.0800018310546733,0.9495780872393027,1.2665008544921932,-0.9699954798287251,3.5029971888131115,0.14825268733173402,2.3847490216526523,-3.2165575070006582,70.7100985727602,16.11540389395131,1.1182481671604567,4,-0.4249992370605469,-1.6800003051757812,-7.962501525878906,-11.515003204345703,4.019996643066406,1,0.036193402728156965,-1.0919562405454928,95.8000030517578,2.263159479794632,94.79000091552734,-1.6037743997236567,96.37000274658205,0.036193402728156965
7488,2016-04-27,95.63999938964844,95.98999786376952,94.52999877929688,95.72000122070312,2082800.0,-0.005304234301995336,3.7097115573933577,-0.42105685833601025,60.449430882042826,59.23382019768798,0.06862269644797436,-0.8542525068501448,-6.533289522271005,-6.261041266997182,28.523901168393323,1.6200027465820312,1.1385906275606317,0.6634986877441378,-1.5341409108470714,2.861138286335347,-0.4353211115514739,1.7623184870397495,-2.5162930338690757,55.62126571306663,-2.146940842450441,1.0988197992956046,4,0.08500289916992188,-1.1699981689453125,-6.977499008178711,-11.005001068115234,3.059997558593764,2,0.04150984155205695,3.4081213215833572,96.1500015258789,-1.0919562405454928,95.8000030517578,2.263159479794632,94.79000091552734,0.04150984155205695
7489,2016-04-28,93.63999938964844,95.73999786376952,93.1500015258789,94.8000030517578,3497700.0,-0.02091175253830535,-1.4205580155012096,14.499713904253113,47.973609937620225,57.53430801028599,2.1715723116182772,1.1943824128348552,-4.246671012618265,-4.244742803007696,27.767861696269886,2.589996337890611,1.2375226187322141,-1.3285011291503963,-3.5452556583723407,0.8882534000715481,-2.4368783937613756,-0.220123864539417,4.050003051757798,15.555480203547372,-44.020815733310684,1.1083772646109749,4,1.7800025939941406,0.8300018310546875,-4.460000991821289,-9.005001068115234,5.480003356933608,3,0.061191834624969355,3.7097115573933577,95.63999938964844,3.4081213215833572,96.1500015258789,-1.0919562405454928,95.8000030517578,0.061191834624969355
7490,2016-04-29,94.22000122070312,94.58000183105469,92.31999969482422,92.88999938964844,3163800.0,0.006193953810713193,1.204876850590626,-1.146549682986518,56.30587561444228,56.54854496014111,1.6139307894750914,0.5695482012987441,-4.484851163280638,-4.847540280346834,26.6122667801869,2.2600021362304688,1.1813463906798347,-0.7014991760253935,-2.9409023187485985,1.5379039666978116,-1.821200747386996,0.41820239533620907,3.379201202392565,47.73869154077235,-18.06992253913154,1.1197015713616045,4,0.7849998474121094,0.25,-4.427501678466797,-9.585002899169922,4.299995422363281,4,0.06283165031040672,-1.4205580155012096,93.63999938964844,3.7097115573933577,95.63999938964844,3.4081213215833572,96.1500015258789,0.06283165031040672
7491,2016-05-02,94.9000015258789,94.98999786376952,93.80999755859376,94.29000091552734,2330600.0,0.007217154493374789,1.9873679330925742,0.45864644401867766,57.19845541964981,55.89031075177385,0.7546204027126606,-0.08321495981820703,-4.819041523606018,-5.499031332315639,25.27230278992268,1.1800003051757528,1.1800964192081551,-0.041498947143551845,-2.272179755433797,2.189181861146693,-1.1568393512886672,1.0738414570015635,2.488032788085931,64.82411193347504,-4.474116370338763,1.1153404041451211,5,-0.17000198364257812,-0.17499923706054688,-4.562501907348633,-10.265003204345703,3.779998779296875,0,0.04815594964535386,1.204876850590626,94.22000122070312,-1.4205580155012096,93.63999938964844,3.7097115573933577,95.63999938964844,0.04815594964535386
7492,2016-05-03,93.66000366210938,94.38999938964844,93.08999633789062,94.06999969482422,1811400.0,-0.013066362948702226,1.4762070844686648,-0.672123971283488,45.821350570921844,54.101272944626444,1.7279801219021778,1.1769597129358544,-3.3349698652140205,-4.2712957100019935,24.211222915101725,1.8100051879882812,1.0429116870438975,-1.2559970855712947,-3.534949461535561,1.0229552903929715,-2.3954732735534208,-0.11652089758916873,3.5253092670898383,36.5123878977371,-29.34342731150535,1.1394761879821302,5,1.0699958801269531,1.0649986267089844,-3.2275028228759766,-9.025005340576172,4.409996032714844,1,0.0681186953230819,1.9873679330925742,94.9000015258789,1.204876850590626,94.22000122070312,-1.4205580155012096,93.63999938964844,0.0681186953230819
7493,2016-05-04,92.94000244140624,93.58999633789062,92.5500030517578,93.18000030517578,1710700.0,-0.007687392617457434,-1.0392092330937006,0.5853663075234348,43.2065269972551,52.62284676251761,2.141769875016749,1.795258319723473,-2.3506952634406417,-3.5333788917117914,22.921222346603994,1.1100006103515767,0.7327956514876917,-1.8529983520507898,-4.282529233990132,0.5765325298885529,-3.067763793020461,-0.6382329110811185,4.0506979584179845,18.12874498623551,-43.347297407076304,1.2147654409696689,5,1.3699989318847798,2.0149993896484517,-2.107501983642564,-8.305004119873033,4.149993896484389,2,0.07779207593734694,1.4762070844686648,93.66000366210938,1.9873679330925742,94.9000015258789,1.204876850590626,94.22000122070312,0.07779207593734694
7494,2016-05-05,93.5,94.22000122070312,92.91999816894531,93.0999984741211,1894800.0,0.006025366299584611,-2.4210510465291373,-1.6666878596177923,42.37131012352884,51.61741691111765,1.2648632836244929,1.2787716984927755,-2.6457466989701572,-4.062442346679589,21.944027496698432,1.3000030517578125,0.4500022368110024,-1.2790008544921818,-3.7361795730219143,1.1781778640375506,-2.507590213757041,-0.05041149522732269,3.303872371624223,44.19479829238627,-12.138177745401322,1.2285893592648631,5,0.8100013732910156,1.4550018310546875,-2.4549999237060547,-8.865001678466797,3.4599990844726562,3,0.05561494062291117,-1.0392092330937006,92.94000244140624,1.4762070844686648,93.66000366210938,1.9873679330925742,94.9000015258789,0.05561494062291117
7495,2016-05-06,94.3000030517578,94.4000015258789,92.56999969482422,93.12999725341795,1465000.0,0.00855618237174105,1.6715301638923759,2.9250033378473748,39.0670644724082,49.571097123258916,0.43364716403687,0.5237356201331096,-3.2711405988444966,-4.865824438201983,20.858237905293837,1.8300018310546875,0.19104212097776951,-0.4904979705810746,-2.9358293175695707,1.9548333764074215,-1.7131636440753226,0.7321677029131735,2.3245144127944286,71.72146397135845,19.96477877561638,1.2226656734942511,5,0.009998321533217336,0.6549987792968892,-2.255002975463853,-9.665004730224595,2.6800003051757955,4,0.05111346276604811,-2.4210510465291373,93.5,-1.0392092330937006,92.94000244140624,1.4762070844686648,93.66000366210938,0.05111346276604811
7496,2016-05-09,94.61000061035156,95.19000244140624,93.87000274658205,94.0,1406900.0,0.003287354703727985,-2.034499087975339,0.5213654592285872,40.96501377549662,48.150959754818416,-0.07029642458107332,0.36309387924703174,-3.3967476516611583,-5.206812337554581,20.12300663607631,1.3199996948241903,-0.0018838873393463018,-0.2635005950927791,-2.5535550728512106,2.0265538826656524,-1.408527833972002,0.8815266437864437,1.8423361434115435,78.03022859289712,27.491473532445028,1.1450272388792164,5,-0.4550018310546875,0.345001220703125,-2.637500762939453,-9.97500228881836,2.4099960327148438,0,0.041327513027064056,1.6715301638923759,94.3000030517578,-2.4210510465291373,93.5,-1.0392092330937006,92.94000244140624,0.041327513027064056
7497,2016-05-10,96.5199966430664,96.58999633789062,94.75,94.81999969482422,1808400.0,0.020188098725219428,1.0,2.7868774545363584,50.77296500349189,47.07579687942386,-2.1481949239735343,-1.373152400634467,-5.049612237823268,-7.149141742654564,19.888143723350872,1.9799957275390625,0.019302390589231777,1.4914955139160213,-0.803966223822485,3.7869572516545276,0.3437646450467611,2.6392263827852815,-4.1999969482421875,98.26733140709688,47.27337882291276,1.1477308688692538,5,-2.0649986267089844,-1.5649948120117188,-4.344997406005859,-11.884998321533203,0.6700057983398295,1,0.02237882031945282,-2.034499087975339,94.61000061035156,1.6715301638923759,94.3000030517578,-2.4210510465291373,93.5,0.02237882031945282
7498,2016-05-11,96.0999984741211,97.26000213623048,96.04000091552734,96.26000213623048,1569100.0,-0.0043514109361034725,-7.714332425068221,-0.0941199702004374,48.934473908912075,47.182559542900734,-1.8507053224168146,-0.8743303997462561,-4.475867689623328,-6.788836893390936,19.444631633137565,1.2200012207031392,-0.1310260829757368,0.992997360229495,-1.337793958530554,3.323788678989544,-0.1723982991505295,2.1583930196095196,-3.6945988464355537,75.26645931208577,24.678031556093387,1.1653956593800228,5,-1.30999755859375,-1.1449966430664062,-3.924999237060547,-11.46500015258789,-0.5199966430664062,2,0.02049949273655427,1.0,96.5199966430664,-2.034499087975339,94.61000061035156,1.6715301638923759,94.3000030517578,0.02049949273655427
7499,2016-05-12,95.95999908447266,96.9800033569336,94.93000030517578,96.30999755859376,1198100.0,-0.001456809488775801,1.4260246576950337,2.18744039671933,55.20925473763161,47.06071277881066,-1.5053044114820295,-0.6478327009848215,-4.181223458776998,-6.688235599408415,18.719282434839194,2.0500030517578125,-0.26816604111022,0.7769981384277287,-1.5613320185367598,3.1153282953922172,-0.3921669400545085,1.9461632169099659,-3.3604153564453156,72.28139925300273,17.840367270935445,1.1691650784822432,5,-1.0549964904785156,-1.0049972534179688,-3.7849998474121094,-11.325000762939453,2.029998779296861,3,0.01177571138181488,-7.714332425068221,96.0999984741211,1.0,96.5199966430664,-2.034499087975339,94.61000061035156,0.01177571138181488
7500,2016-05-13,95.97000122070312,97.20999908447266,95.37000274658205,95.62000274658205,2221100.0,0.00010423235020740051,-3.329410919927228,-0.9999999999999188,50.83088093814005,46.35320450308735,-1.3868004491246495,-0.626143129596727,-3.995235329754564,-6.691832596556992,17.825647688540265,1.8399963378906108,-0.44788096918922804,0.7465003967285213,-1.6180638065423523,3.111064599999395,-0.4357817049069155,1.928782498363958,-3.1840007563476576,61.94686879689561,6.888653270464587,1.1822821016354357,5,-1.0649986267089844,-1.0149993896484375,-3.667501449584961,-11.335002899169922,3.75,4,0.010315701273076128,1.4260246576950337,95.95999908447266,-7.714332425068221,96.0999984741211,1.0,96.5199966430664,0.010315701273076128
7501,2016-05-16,97.2300033569336,97.76000213623048,95.91000366210938,95.91000366210938,1918500.0,0.013129124936998027,-1.8030286391353567,3.7714441416895266,54.847405252365846,47.356099467692246,-2.549657990897515,-1.931624697608612,-5.007359951743098,-7.94298761545582,16.549941309054674,1.849998474121108,-0.3023007705630647,1.9725025177001925,-0.4899033500302181,4.434908385430603,0.7412995838349872,3.2037054515653978,-4.265042825703119,82.39207962953067,28.102802423409628,1.2312029338652062,5,-2.075000762939453,-2.240001678466797,-4.92750358581543,-12.59500503540039,-3.220001220703111,0,-0.0025712227848254665,-3.329410919927228,95.97000122070312,1.4260246576950337,95.95999908447266,-7.714332425068221,96.0999984741211,-0.0025712227848254665
7502,2016-05-17,95.93000030517578,97.3499984741211,95.75,96.80999755859376,3279600.0,-0.013370389868089139,-1.5806471460477822,-0.6666647400514514,51.21542710858744,48.24597725784028,-0.9988311980198006,-0.7147337902650435,-3.4349802716731688,-6.676734761471707,14.851212362433518,1.5999984741210938,-0.32459032694262646,0.7019992828369084,-1.7103508582787441,3.114349423952561,-0.5041757877209108,1.9081743533947275,-2.6773372776453073,35.33566618320222,-18.009129363105338,1.206175070557824,5,-0.7649993896484375,-0.9399986267089844,-3.375001907348633,-11.295001983642578,0.279998779296875,1,0.011362413576806896,-1.8030286391353567,97.2300033569336,-3.329410919927228,95.97000122070312,1.4260246576950337,95.95999908447266,0.011362413576806896
7503,2016-05-18,96.6999969482422,97.43000030517578,95.5,95.77999877929688,2010400.0,0.00802665110619083,-1.6081160496118276,-1.0454557276991228,64.29905809036913,50.68239369860032,-1.3179832277260175,-1.5342519788552664,-3.8935361532237067,-7.490397795090317,13.005879031372485,1.9300003051757812,-0.38873101034467084,1.4534961700439624,-0.9997649944169211,3.906757334504846,0.22686558781352062,2.680126752274404,-3.1768935741897337,62.54401052478358,4.236571416697949,1.2266305822304395,5,-1.534996032714858,-1.659996032714858,-4.282497406005874,-12.064998626708999,-4.5,2,0.00506727516678529,-1.5806471460477822,95.93000030517578,-1.8030286391353567,97.2300033569336,-3.329410919927228,95.97000122070312,0.00506727516678529
7504,2016-05-19,95.87999725341795,96.9499969482422,95.25,96.41000366210938,1988400.0,-0.00847983165152677,1.1118066579788928,-0.5760950690793358,57.58682276015434,52.74014461946099,-0.1395529975229266,-0.7935291542512601,-2.7948617595241956,-6.712889296828749,10.963248806005689,1.6999969482422017,-0.2245691098214735,0.6579967498779098,-1.7575182311510957,3.0735117309069153,-0.5497607406365859,1.8657542403924054,-2.102679953634805,25.099470806191558,-33.11783192688111,1.2077574905145008,5,-0.06499481201169033,-0.8399963378906108,-3.4624977111816264,-11.244998931884751,-5.029998779296861,3,-0.003128863485157951,-1.6081160496118276,96.6999969482422,-1.5806471460477822,95.93000030517578,-1.8030286391353567,97.2300033569336,-0.003128863485157951
7505,2016-05-20,96.87999725341795,97.12000274658205,95.86000061035156,96.0999984741211,2217900.0,0.010429704095181958,-1.0000121102028685,-1.471678014653952,58.792170042076755,54.720939760192124,-0.821481527034976,-1.7169527238153677,-3.4852814368414613,-7.748400108867386,10.027417014905236,1.260002136230483,0.08188116144022217,1.5534969329833785,-0.9620886033721803,4.069082469338937,0.29570416480559913,2.811289701161158,-2.8637188634479713,64.94007434853748,7.246255180793412,1.2577927681777823,5,-0.6249961853027202,-1.8399963378906108,-4.4424972534179545,-12.244998931884751,-4.419998168945298,4,0.011457479787577052,1.1118066579788928,95.87999725341795,-1.6081160496118276,96.6999969482422,-1.5806471460477822,95.93000030517578,0.011457479787577052
7506,2016-05-23,96.62000274658205,97.41999816894531,96.5,96.70999908447266,1095900.0,-0.002683675827898857,-4.575715540759236,-0.11538010094290027,64.39689510093001,56.23470977101858,-0.27533901424962437,-1.467621802790191,-2.9494185490436706,-7.543831738242105,9.100102735319805,0.9199981689453125,0.3809691716155754,1.2525024414062642,-1.3216252706681217,3.82663015348065,-0.034561414630928766,2.539566297443457,-2.379100931836433,62.84415388976642,2.368950579865597,1.2870638560371954,5,-0.27500152587892046,-1.5800018310547017,-4.295003890991225,-11.985004425048842,-2.230003356933608,0,0.03208443785964121,-1.0000121102028685,96.87999725341795,1.1118066579788928,95.87999725341795,-1.6081160496118276,96.6999969482422,0.03208443785964121
7507,2016-05-24,99.62999725341795,99.6999969482422,96.97000122070312,97.18000030517578,3014800.0,0.03115291266064868,1.1081077896522755,-27.22329603255755,76.61099083318311,59.309878318159804,-3.126580049934603,-4.430700532468322,-5.675440836535287,-10.59151370098921,8.417478069616601,3.0799942016601562,0.761766901016955,4.08849716186522,0.8955711788763381,7.281423144854102,2.4920341703707862,5.684960153359654,-5.177949419383253,98.42697207125282,31.248751392923495,1.596462991494441,5,-2.31499862670897,-3.6199989318847514,-6.772497177124009,-14.994998931884751,-3.839996337890611,1,-0.05640866478087425,-4.575715540759236,96.62000274658205,-1.0000121102028685,96.87999725341795,1.1118066579788928,95.87999725341795,-0.05640866478087425
7508,2016-05-25,99.61000061035156,99.98999786376952,98.8000030517578,99.91000366210938,1954500.0,-0.0002007090596974903,4.173986598554025,-0.12245037773335148,75.39488354217488,61.552725963109054,-2.8567468899096866,-4.319494292643242,-5.360046609225719,-10.588307483019264,8.14876913698362,1.1899948120117188,1.1333598072275493,3.870000457763666,0.19418657850151533,7.545814337025817,2.0320935181325837,5.707907397394749,-4.738116847180265,91.98317669460384,20.99313594179945,1.8379069396310757,5,-1.9900016784667969,-3.4550018310546875,-6.1725006103515625,-14.97500228881836,-4.290000915527344,2,-0.03413313427412601,1.1081077896522755,99.62999725341795,-4.575715540759236,96.62000274658205,-1.0000121102028685,96.87999725341795,-0.03413313427412601
7509,2016-05-26,99.37000274658205,100.33000183105469,99.06999969482422,99.80999755859376,1970900.0,-0.0024093751862157564,-1.4230788981402704,1.466634453995219,72.10117381150522,63.91609183792741,-2.3268664194830535,-3.8242814522081545,-4.864548195296223,-10.335210777453469,8.676181170983135,1.2600021362304688,1.2499334052210145,3.343502426147481,-0.5309864749014963,7.217991327196458,1.4062579756229923,5.280746876671969,-3.9863075733509277,78.52351627945113,7.310973630976221,1.9372444505244886,5,-1.5800018310547017,-3.0450019836425923,-5.8375015258789205,-14.735004425048842,-4.639999389648452,3,-0.07215463017169399,4.173986598554025,99.61000061035156,1.1081077896522755,99.62999725341795,-4.575715540759236,96.62000274658205,-0.07215463017169399
7510,2016-05-27,100.13999938964844,100.13999938964844,98.9000015258789,99.5199966430664,1603600.0,0.007748783554228922,2.9999753891589247,-1.4091137660175825,73.17690380293753,65.95270278799093,-2.7302591327890724,-4.351110146699398,-5.4225349003571495,-11.093405870841451,9.608316604953613,1.2399978637695312,1.462152254179415,3.8174991607666016,-0.3679523797295303,8.002950701262733,1.7247733905185356,5.9102249310146675,-4.162747417478485,95.03910311828943,23.669076754720578,2.0927257702480624,5,-2.3499984741210938,-3.8149986267089844,-6.562498092651367,-15.505001068115234,-4.959999084472656,4,-0.09277013153734515,-1.4230788981402704,99.37000274658205,4.173986598554025,99.61000061035156,1.1081077896522755,99.62999725341795,-0.09277013153734515
7511,2016-05-31,99.47000122070312,100.55999755859376,99.3499984741211,100.13999938964844,3480500.0,-0.006690614869472089,-1.6593279452698257,-1.0806374207838554,63.797989804140514,67.35076530971905,-1.9099543913725228,-3.5006654746831316,-4.655484222503787,-10.39430571578086,10.46786604039189,1.2099990844726705,1.6004195645947874,2.919001007080084,-1.4350542572424985,7.273056271402666,0.7419733749187998,5.096028639241368,-2.970419265467001,69.63795404507059,1.601259327106277,2.177027632161289,5,-1.56500244140625,-3.0300025939941406,-5.680000305175781,-13.950000762939453,-4.3300018310546875,1,-0.07047353021215652,2.9999753891589247,100.13999938964844,-1.4230788981402704,99.37000274658205,4.173986598554025,99.61000061035156,-0.07047353021215652
7512,2016-06-01,100.04000091552734,100.4000015258789,98.93000030517578,99.23999786376952,1662600.0,0.005730367827778693,-1.0704269242754751,-1.1940376688150705,68.17347471667739,67.78125604597552,-2.051362595054684,-3.7610137195113538,-5.090148121292259,-10.901096264246917,11.62424227765673,1.470001220703125,1.836436416825535,3.1700008392333956,-1.226878041877967,7.566879720344758,0.9715613986777214,5.36844027978907,-2.9719607758211453,70.45464397492663,3.1948051280970446,2.198439440555678,6,-2.1350021362304688,-3.6000022888183594,-4.882499694824219,-14.25,-3.25,2,-0.056477423772213875,-1.6593279452698257,99.47000122070312,2.9999753891589247,100.13999938964844,-1.4230788981402704,99.37000274658205,-0.056477423772213875
7513,2016-06-02,100.16999816894531,100.16999816894531,99.16999816894531,99.9800033569336,1761700.0,0.0012994527411862578,9.526603220495522,0.23749260905223787,69.43678333393223,69.09791833195085,-1.8297997040979652,-3.5010881926362742,-5.082442864851743,-10.946368090382109,12.815884090384866,1.0,1.9448793252426526,2.938498306274411,-1.2832760174528062,7.160272630001629,0.8276111444108096,5.049385468138013,-2.613083990594859,76.50600471552795,9.473170720458285,2.110887161863607,6,-1.9599990844726562,-3.729999542236328,-5.07249641418457,-14.379997253417969,-3.029998779296875,3,-0.043725639747249745,-1.0704269242754751,100.04000091552734,-1.6593279452698257,99.47000122070312,2.9999753891589247,100.13999938964844,-0.043725639747249745
7514,2016-06-03,98.6999969482422,99.5199966430664,97.88999938964844,99.5199966430664,2417000.0,-0.014675064865468324,2.9756045367001924,-4.315905714170909,61.106593199211474,69.35507646052137,0.09195571270784342,-1.7091718667802098,-3.4760865777800234,-9.423758996564416,13.695987227471026,2.279998779296875,2.184031635225537,1.2084972381591967,-2.6723990675500744,5.089393543868468,-0.7319509146954317,3.148945391013825,1.8600006103515625,30.337008018013755,-35.79672392290136,1.940448152854635,6,-0.1699981689453267,-2.2599983215332173,-3.6024951934814595,-11.999996185302749,-1.159996032714858,4,-0.034245160667942476,9.526603220495522,100.16999816894531,-1.0704269242754751,100.04000091552734,-1.6593279452698257,99.47000122070312,-0.034245160667942476
7515,2016-06-06,99.12000274658205,99.48999786376952,98.47000122070312,99.16000366210938,1395800.0,0.004255378027621326,1.9143205920501274,0.048781622456463385,58.25328564232286,68.6724531873428,0.025825632709285173,-1.8441089619182094,-3.7636508849086994,-9.795206107463827,14.783488991455645,1.019996643066392,2.224590404824923,1.3875030517578324,-2.24991051780826,5.024916621323925,-0.43120373302521386,3.2062098365408787,1.3865948486328108,46.06757305078866,-17.26562977932796,1.8187067847830471,6,-0.35500335693360796,-2.680004119873061,-4.175001144409194,-11.555004119873061,-1.7800064086914205,0,-0.04428974241326711,2.9756045367001924,98.6999969482422,9.526603220495522,100.16999816894531,-1.0704269242754751,100.04000091552734,-0.04428974241326711
7516,2016-06-07,98.5199966430664,99.66999816894531,98.47000122070312,99.51000213623048,2143900.0,-0.006053330174431659,-1.2018366604138087,24.749570856389084,62.046511693926774,67.05417772742543,1.032239929533091,-0.9867475357661419,-3.031576363761843,-9.125367332885972,15.583946747646923,1.1999969482421875,2.419573890764127,0.5919971466064453,-2.746831531505464,3.9308258247183545,-1.0774171924495164,2.261411485662407,1.9342689880371182,25.099470806192265,-40.04954036849612,1.6694143390559577,6,0.7050018310546875,-1.964996337890625,-3.7824954986572266,-10.249996185302734,-0.8199996948242045,1,-0.03390170982233465,1.9143205920501274,99.12000274658205,2.9756045367001924,98.6999969482422,9.526603220495522,100.16999816894531,-0.03390170982233465
7517,2016-06-08,98.68000030517578,98.91000366210938,97.98999786376952,98.4499969482422,2078700.0,0.0016240729553520517,1.6666445528024207,-0.2323253340731316,59.76333809606575,65.31733934452441,0.8083101460552911,-1.0294104273688305,-3.0813644724942435,-9.237849678458204,15.631109934513937,0.920005798339858,2.546568879588719,0.6440006256103459,-2.6423889423404603,3.930390193561152,-0.9991941583650572,2.287195409585749,1.722980001098648,34.64918151276251,-29.555816295029103,1.643194783975401,6,0.5449981689453125,-2.125,-3.9524993896484375,-9.924999237060547,-0.8499984741210938,2,-0.035873539770770235,-1.2018366604138087,98.5199966430664,1.9143205920501274,99.12000274658205,2.9756045367001924,98.6999969482422,-0.035873539770770235
7518,2016-06-09,98.06999969482422,98.6999969482422,97.8499984741211,98.36000061035156,1609400.0,-0.006181603247518153,-1.3287522339391922,-1.2608551431320645,61.027210758914215,64.08689900534763,1.31519566391313,-0.27853566067985014,-2.384017320308814,-8.573333047909358,15.348343813029953,0.849998474121108,2.6368489337932743,-0.06450004577637003,-3.222137502272574,3.0931374107198337,-1.6433187740244648,1.5143186824717247,2.2827209931176924,12.08798118641297,-54.70636421797571,1.5788187282481008,6,1.1349983215332031,-1.5149993896484375,-3.342498779296875,-9.314998626708984,-0.279998779296875,3,-0.013051889296216923,1.6666445528024207,98.68000030517578,-1.2018366604138087,98.5199966430664,1.9143205920501274,99.12000274658205,-0.013051889296216923
7519,2016-06-10,97.08999633789062,97.87000274658205,96.75,96.88999938964844,1863800.0,-0.009992896502326709,-3.666719649044787,-0.6896424719160243,51.05953162735597,61.62941320806079,2.1654930299038853,0.8331825655677534,-1.3268991458518258,-7.544118590682842,15.524230582836568,1.3199996948242188,2.245409746198348,-1.1010032653808537,-4.132743863984658,1.9307373332229503,-2.6168735646827628,0.4148670339210554,3.162615461498447,11.64371750320069,-53.09727603453533,1.5158702993019022,6,1.56500244140625,-0.5249977111816406,-2.4574947357177734,-7.624996185302734,0.7000045776367188,4,0.000515017547058072,-1.3287522339391922,98.06999969482422,1.6666445528024207,98.68000030517578,-1.2018366604138087,98.5199966430664,0.000515017547058072
7520,2016-06-13,96.95999908447266,98.08999633789062,96.6999969482422,96.87000274658205,2291500.0,-0.0013389356094478666,-5.4649941449916675,0.44998855573350643,51.738222803311324,60.28943909685755,2.008148069615075,1.0974158920668629,-1.1635513062382614,-7.345367333542839,15.545622154530417,1.3899993896484233,1.8651422242548676,-1.2805004119873047,-4.1893948011688025,1.628393977194193,-2.7349476065780607,0.1739467826034513,3.082456006953066,8.754277083054609,-53.90398883899004,1.4544471945907518,6,1.5900001525878906,-0.3950004577636719,-2.3274974822998047,-7.494998931884766,1.44000244140625,0,0.005981867125941065,-3.666719649044787,97.08999633789062,-1.3287522339391922,98.06999969482422,1.6666445528024207,98.68000030517578,0.005981867125941065
7521,2016-06-14,96.9800033569336,97.26000213623048,96.31999969482422,96.52999877929688,1889800.0,0.00020631469317056172,-1.1609183306587016,5.000254323500281,30.48607833883905,56.10195061043107,1.785564437708416,1.1148825408570104,-1.12800777828474,-7.296761264129145,15.406654029682826,0.9400024414062642,1.5461359434002446,-1.2479961395263643,-4.177251092940054,1.6812588138873252,-2.712623616233202,0.21663133718047334,2.795055083037454,25.482727843123392,-31.302256638876116,1.4646274767068443,6,1.2649955749511719,0.23499679565431109,-2.347501754760742,-7.515003204345703,-0.6400070190429688,1,0.0037120330840996196,-5.4649941449916675,96.95999908447266,-3.666719649044787,97.08999633789062,-1.3287522339391922,98.06999969482422,0.0037120330840996196
7522,2016-06-15,97.0199966430664,97.83000183105469,96.9000015258789,97.01000213623048,2270400.0,0.00041238693285694517,-7.087109400915544,0.022209789261281,30.983832641908222,51.82940053353951,1.4216327512027789,1.2234636144332,-1.1002046902189448,-7.29324151220024,15.3042301938552,0.9300003051757812,1.116837856712209,-1.262502670288086,-4.048807723100268,1.5238023825240958,-2.6556551966941697,0.13064985611799784,2.4095559223899556,29.411670422598245,-21.97413744815289,1.3931525264060904,6,0.9750022888183594,0.6350021362304688,-2.464996337890625,-6.43499755859375,1.040000915527358,2,0.00700886753972485,-1.1609183306587016,96.9800033569336,-5.4649941449916675,96.95999908447266,-3.666719649044787,97.08999633789062,0.00700886753972485
7523,2016-06-16,97.19000244140624,97.3000030517578,95.54000091552734,96.5,1952000.0,0.0017522758629364699,2.8681209966800587,69.03816793902804,33.82792239766245,48.79843711114518,0.8766498103895088,1.1510657747602835,-1.2386935689318506,-7.372637889006455,15.586332118416246,1.7600021362304545,0.876852043177081,-1.1169971466064652,-3.8528732474201206,1.6188789542071902,-2.4849351970133,0.2509409038003696,1.9285948369869175,64.70605834851679,16.060939423022276,1.3679380504068284,6,0.41499710083009234,0.5549964904785298,-2.485002517700181,-6.6050033569335795,0.12999725341798296,3,0.006585033167730403,-7.087109400915544,97.0199966430664,-1.1609183306587016,96.9800033569336,-5.4649941449916675,96.95999908447266,0.006585033167730403
7524,2016-06-17,95.58000183105469,97.38999938964844,95.36000061035156,97.25,4541500.0,-0.016565496140636293,1.0820532884698149,-2.4202786377709478,19.920928247618477,44.53928628951135,2.232285511980166,2.8853737337077376,0.4369909446230338,-5.682386149086398,16.083446799602335,2.029998779296875,0.4674745982688222,-2.7119979858398438,-5.5065608367652885,0.08256486508560101,-4.109279411302566,-1.3147165603771214,3.109163883794565,8.058665384851855,-33.28376482451601,1.397281425462723,6,1.93499755859375,2.164997100830078,-0.7075004577636719,-4.995002746582031,2.3300018310546875,4,0.023121982026941268,2.8681209966800587,97.19000244140624,-7.087109400915544,97.0199966430664,-1.1609183306587016,96.9800033569336,0.023121982026941268
7525,2016-06-20,97.98999786376952,98.75,96.7699966430664,97.0999984741211,4310600.0,0.025214438026216923,-1.5548380110453726,-0.5329343505870443,42.06008056693175,42.31857171984524,-0.3965611051254143,0.5932143653847533,-1.887311587267476,-7.964729319542485,16.220355590152874,3.1699981689453125,0.05676442969961215,-0.35750198364259234,-3.0770747492224473,2.3620707819372626,-1.7172883664325127,1.002284399147328,-2.6299972534179545,77.58105389189171,38.17298419552849,1.359786382789926,6,-0.8549957275390483,-0.08499908447264204,-3.059995651245103,-7.404998779296861,-0.05999755859373579,0,-0.002040993495277088,1.0820532884698149,95.58000183105469,2.8681209966800587,97.19000244140624,-7.087109400915544,97.0199966430664,-0.002040993495277088
7526,2016-06-21,99.72000122070312,99.91999816894531,98.12999725341795,98.63999938964844,6505100.0,0.017654897383901913,1.418927139071911,1.2134860356267445,48.473286610654775,41.06412155479958,-2.1662468407179603,-0.9408762138421451,-3.4736452786935104,-9.550454783708489,16.452451381961353,1.9300003051757955,-0.13068770616749248,1.217501449584958,-1.440173647936362,3.8751765471062782,-0.11133609917570197,2.546338998345618,-4.3600006103515625,95.61409966403876,57.64917182066259,1.328837548760659,6,-2.0800018310546875,-1.81500244140625,-4.789999008178711,-9.135002136230469,-1.2799987792968892,1,-0.01323706055621443,-1.5548380110453726,97.98999786376952,1.0820532884698149,95.58000183105469,2.8681209966800587,97.19000244140624,-0.01323706055621443
7527,2016-06-22,94.01000213623048,96.5,93.86000061035156,95.52999877929688,10280500.0,-0.05726031903905726,-1.901098716836232,-1.4074019129967796,30.821954576181966,37.70798197894044,3.142071024990827,4.560308494064188,2.30148307805338,-3.8015250002797103,15.818451150960977,5.8600006103515625,-0.4554254628516361,-4.2114978790283,-7.48443129883924,-0.9385644592173605,-5.8479645889337775,-2.5750311691228234,5.9099960327148295,2.47527370149187,-29.349815064397184,1.6364667099054726,6,2.8799972534179545,3.1999969482421733,1.0624999999999858,-3.4250030517578267,3.8499984741210795,2,0.024784535142162056,1.418927139071911,99.72000122070312,-1.5548380110453726,97.98999786376952,1.0820532884698149,95.58000183105469,0.024784535142162056
7528,2016-06-23,96.20999908447266,96.27999877929688,94.30999755859376,94.7300033569336,3803200.0,0.02340173277577584,1.4321076030442141,-0.973683550085589,42.58488545240805,36.76635462616845,0.7269311614026037,2.2056147041994194,0.15773827124617412,-5.957067427479174,15.025336268538481,2.269996643066392,-0.7525207037130315,-1.8415008544921818,-5.163600511830978,1.4805988028466146,-3.502550683161587,-0.1804510258227765,3.7099990844726562,38.778868331201465,6.486069576065908,1.6610498286693993,6,0.6800003051757812,1.0,-1.132497787475586,-5.625,1.5100021362304688,3,0.01922875472118868,-1.901098716836232,94.01000213623048,1.418927139071911,99.72000122070312,-1.5548380110453726,97.98999786376952,0.01922875472118868
7529,2016-06-24,92.1999969482422,94.3499984741211,92.04000091552734,92.38999938964844,4329100.0,-0.041679681679548275,-8.058911527989707,-0.12838039858545533,33.02256734583705,34.68683735311575,4.436931463965507,5.956298711674833,4.181457065877339,-1.8989719005734145,14.352380522342859,4.1699981689453125,-1.1509523028732502,-5.493002700805647,-9.656852957794186,-1.329152443817108,-7.574927829299909,-3.4110775723113846,7.598801269531236,2.030407214234234,-27.34184447544357,2.0819251284942677,6,3.7800025939941264,4.100002288818345,2.902503967285142,-1.6149978637695455,3.8500061035155966,4,0.055531484989703506,1.4321076030442141,96.20999908447266,-1.901098716836232,94.01000213623048,1.418927139071911,99.72000122070312,0.055531484989703506
7530,2016-06-27,90.8499984741211,92.02999877929688,90.3499984741211,91.36000061035156,3925700.0,-0.014642066364480955,-1.2251628191330797,2.684187279152144,31.85045812463528,34.83843510709311,5.396590011772261,6.929929455980684,5.506556563419622,-0.5088806580118614,13.967630927187061,1.849998474121108,-1.5889834988109612,-6.3785011291503935,-11.381184284407396,-1.3758179738933904,-8.879842706778902,-3.877159551521885,8.638447851562503,5.224660563682327,-23.668230500389264,2.5013415776285037,6,4.284999847412109,4.604999542236328,4.577503204345703,-0.2649993896484375,5.819999694824219,0,0.07771057024287509,-8.058911527989707,92.1999969482422,1.4321076030442141,96.20999908447266,-1.901098716836232,94.01000213623048,0.07771057024287509
7531,2016-06-28,92.45999908447266,92.6500015258789,91.36000061035156,91.37000274658205,3319200.0,0.0177215260032193,-1.3243246958553851,-2.137238769129477,36.22674774953149,35.42098123016236,3.4397236968260927,5.025489323201754,3.845041270635562,-2.0429929866500487,13.233193515265484,1.8000030517578125,-1.8249505678499816,-4.4180004119873075,-9.732028426707103,0.896027602732488,-7.075014419347212,-1.7609864046274026,6.480140370117198,34.308944501440905,5.890375502040598,2.657014007359901,6,2.674999237060547,2.9949989318847656,3.187501907348633,-1.8349990844726562,4.629997253417969,1,0.05916073193669047,-1.2251628191330797,90.8499984741211,-8.058911527989707,92.1999969482422,1.4321076030442141,96.20999908447266,0.05916073193669047
7532,2016-06-29,94.38999938964844,94.62000274658205,92.68000030517578,92.91000366210938,2965500.0,0.020873894919818392,-1.0000000000000147,1.3577988072906637,42.30125508320348,36.36246263966692,1.2263939375758355,2.7937384074292595,1.885858278274739,-3.770786876341049,12.407379426763868,2.160003662109389,-2.0342391089583884,-2.205500030517584,-7.411377497705232,3.000377436670064,-4.808438764111401,0.39743870307623297,4.034731606113297,68.12817382152878,36.08886480943031,2.6029387335938217,6,0.7449989318847656,1.0649986267089844,1.3025016784667969,-3.595001220703125,4.650001525878906,2,0.042907120224030315,-1.3243246958553851,92.45999908447266,-1.2251628191330797,90.8499984741211,-8.058911527989707,92.1999969482422,0.042907120224030315
7533,2016-06-30,95.79000091552734,95.87999725341795,94.12999725341795,94.4800033569336,3544700.0,0.014832095931048839,1.3490086842536906,0.8851360407452085,47.327312009300826,39.40761639096496,-0.43927686807334965,1.1054508321862784,0.4784655592250857,-4.890368240845731,11.314472466759298,1.75,-2.0399765542717603,-0.5864986419677791,-5.520656250547958,4.3476589666124,-3.0535774462578757,1.8805801623223175,2.1502461289359474,98.37257942573989,61.11977950050266,2.46707880429009,6,-0.6550025939941406,-0.3350028991699219,0.87249755859375,-3.6250038146972656,2.6999969482421733,3,0.021609767982460504,-1.0000000000000147,94.38999938964844,-1.3243246958553851,92.45999908447266,-1.2251628191330797,90.8499984741211,0.021609767982460504
7534,2016-07-01,95.31999969482422,97.13999938964844,95.0,95.04000091552734,3001900.0,-0.004906579144075773,-10.888865341414826,0.21373992452126916,46.6747786980901,39.92036062776033,-0.01121487480187966,1.3800010830033926,0.9341721947587871,-4.1224287566214315,10.96913093163767,2.1399993896484375,-2.0738341745227444,-0.8875000000000028,-5.717001695300652,3.9420016953006467,-3.3022508476503276,1.527250847650322,2.164832435418546,73.1958843972723,31.002354775140773,2.4147508476503226,7,-0.18500137329101562,0.13499832153320312,1.5674991607666016,-2.4050025939941406,3.5500030517578267,4,0.025178362710477575,1.3490086842536906,95.79000091552734,-1.0000000000000147,94.38999938964844,-1.3243246958553851,92.45999908447266,0.025178362710477575
7535,2016-07-05,94.7300033569336,95.61000061035156,94.1500015258789,94.5500030517578,2314600.0,-0.006189638478593662,-1.9795797619325657,0.642861035422394,45.54102183706657,39.59455343069497,0.0756789970362064,1.7120228801353647,1.5536593894718465,-3.2617250417623893,10.728763896430147,1.4599990844726562,-2.1749519325804556,-1.2579963684082003,-5.926505160827503,3.4105124240111024,-3.5922507646178587,1.0762580278014582,2.4099960327148438,58.3045581022075,13.419013538601924,2.3342543962096536,7,-0.9850044250488281,0.7249946594238281,2.3274974822998047,-1.4550018310546875,5.889999389648452,1,0.01393433598699012,-10.888865341414826,95.31999969482422,1.3490086842536906,95.79000091552734,-1.0000000000000147,94.38999938964844,0.01393433598699012
7536,2016-07-06,95.18000030517578,95.4800033569336,94.05999755859376,94.52999877929688,1490300.0,0.004750310696671756,1.2719954101842412,3.6111134658582325,46.41186353024352,41.32676553670182,-1.2136728364756806,1.0529576996031267,1.1064299703113676,-3.426229068704629,10.379393860709257,1.4200057983398295,-2.004298971664298,-0.6409996032714815,-5.164859250985543,3.8828600444425803,-2.9029294271285124,1.6209302205855494,1.9599990844726562,56.053823165651984,8.830443260589455,2.2619298238570296,7,-1.4350013732910156,0.2749977111816406,1.8775005340576172,-1.8149986267089844,6.489997863769531,2,0.01565452678075374,-1.9795797619325657,94.7300033569336,-10.888865341414826,95.31999969482422,1.3490086842536906,95.79000091552734,0.01565452678075374
7537,2016-07-07,95.13999938964844,95.51000213623048,94.54000091552734,95.01000213623048,1576200.0,-0.00042026597393451937,1.2298808239719679,0.19999530499898044,45.981961009030286,41.70421837632651,-1.1136358792163605,0.858150401784286,1.1375074380480896,-3.125692553796682,10.387488467788762,0.9700012207031392,-2.2181462176330484,-0.5040004730224581,-4.829530611435999,3.8215296653910826,-2.6667655422292285,1.6587645961843123,1.5925999450683577,35.06497366869591,-9.53606612799365,2.1627650692067704,7,-1.3950004577636719,0.2350006103515625,2.032499313354492,-1.2350006103515625,5.900001525878906,3,0.020496079049316718,1.2719954101842412,95.18000030517578,-1.9795797619325657,94.7300033569336,-10.888865341414826,95.31999969482422,0.020496079049316718
7538,2016-07-08,96.79000091552734,96.86000061035156,95.33999633789062,95.93000030517578,2023900.0,0.017342879298551273,2.040008544921875,6.615529080345814,52.367904699140524,43.85370030447133,-2.9868066427835913,-0.9409027977028046,-0.4859869472661984,-4.538206177111661,10.328858994644847,1.720001220703125,-2.6319587846543016,1.210000991821289,-3.000747798466648,5.420749782109226,-0.8953734033226795,3.3153753869652576,-6.44000244140625,88.63641993351527,37.784904519399504,2.1053743951439667,7,-3.045001983642578,-1.5300025939941406,0.38249778747558594,-0.8850021362304688,4.1399993896484375,4,0.02324620290027335,1.2298808239719679,95.13999938964844,1.2719954101842412,95.18000030517578,-1.9795797619325657,94.7300033569336,0.02324620290027335
7539,2016-07-11,97.13999938964844,97.5500030517578,96.80999755859376,96.9800033569336,1732000.0,0.0036160602418688903,-1.9599768069945767,0.18604176646972198,48.190722538480735,45.66928523934305,-2.863501459738572,-1.3565121789839623,-0.7403889059594206,-4.693692951720607,10.847130590964847,0.7600021362304545,-2.26027834153048,1.5574993133544979,-2.657082133766025,5.772080760475021,-0.5497914102057706,3.6647900369147663,-6.659800872802734,88.25206255656485,39.097005933745635,2.1072907235602636,7,-2.68499755859375,-2.0050010681152344,0.1849994659423828,-1.2350006103515625,3.4599990844726562,0,0.01389745195185732,2.040008544921875,96.79000091552734,1.2298808239719679,95.13999938964844,1.2719954101842412,95.18000030517578,0.01389745195185732
7540,2016-07-12,97.54000091552734,97.79000091552734,96.6999969482422,97.25,2051400.0,0.004117783903563987,1.7595005166735518,1.8125506652043297,45.08122586764582,46.65311614135576,-2.475001417312157,-1.8032890559220078,-1.0568729239385561,-4.873805436096546,11.593028733355576,1.090003967285142,-2.262076803808057,1.9285007476806584,-2.333702675317312,6.190704170678629,-0.20260096381832682,4.059602459179644,-6.777010217285152,93.29759316341409,47.95304763057658,2.131101711498987,7,-2.3050003051757812,-2.4050025939941406,-0.05500221252441406,-1.6350021362304688,2.159996032714858,1,0.013635450262159843,-1.9599768069945767,97.13999938964844,2.040008544921875,96.79000091552734,1.2298808239719679,95.13999938964844,0.013635450262159843
7541,2016-07-13,97.33999633789062,98.37999725341795,97.33999633789062,97.97000122070312,2125700.0,-0.002050487756401931,-2.3015646192597883,-2.1724237720659807,59.999981671125894,48.61964131779158,-1.6874228062027328,-1.660043158709982,-0.7958747551625862,-4.458271370751746,12.197065082321037,1.0400009155273295,-1.6740759852728786,1.710496520996088,-2.578994035783296,5.999987077775472,-0.434248757393604,3.85524179938578,-6.155385026611327,72.91661699608225,21.234428151650334,2.1447452783896943,7,-1.1199989318847656,-2.204998016357422,0.26250267028808594,-1.43499755859375,3.3300018310546875,2,0.033696389275645,1.7595005166735518,97.54000091552734,-1.9599768069945767,97.13999938964844,2.040008544921875,96.79000091552734,0.033696389275645
7542,2016-07-14,97.6999969482422,98.13999938964844,97.45999908447266,98.0,1402200.0,0.00369838323295113,1.344821235958012,0.47619162952913846,55.03037590080661,49.47553730573667,-1.7081543216081059,-2.072759242338961,-1.0494660268138034,-4.645244760110089,12.988708063763413,0.8000030517578125,-0.873196228414983,2.0364971160888814,-2.309803689760315,6.382797921938078,-0.13665328683572397,4.209647519013487,-5.939754761591814,77.63157564517385,23.31268494146245,2.1731504029246,7,-1.4799995422363423,-2.5649986267089986,0.1900024414062358,-1.7949981689453267,2.620002746582017,3,0.04063460946479114,-2.3015646192597883,97.33999633789062,1.7595005166735518,97.54000091552734,-1.9599768069945767,97.13999938964844,0.04063460946479114
7543,2016-07-15,97.83000183105469,98.4000015258789,97.5,98.38999938964844,1530100.0,0.0013306539086317404,2.1034437399700088,1.8666395402065885,75.754806933879,52.70665155415766,-1.696789021140603,-2.268674708154066,-1.0461456302323455,-4.5880537711884415,13.19929673614121,0.9000015258789062,-0.21916787734275545,2.1345020294189396,-2.268179247763385,6.537183306601264,-0.06683860917222262,4.335842668010102,-5.540179239062894,66.47069647208743,5.308909069236947,2.201340638591159,7,-1.6000022888183594,-2.6950035095214844,0.05999755859375,-1.670001983642564,2.4099960327148295,4,0.03281201088001717,1.344821235958012,97.6999969482422,-2.3015646192597883,97.33999633789062,1.7595005166735518,97.54000091552734,0.03281201088001717
7544,2016-07-18,97.79000091552734,98.52999877929688,97.58000183105469,97.73999786376952,1544200.0,-0.00040888188468424236,-4.135186407126361,-0.08929155313354037,86.07065985467685,57.20994466722547,-1.4187713573486036,-2.1656510952498422,-0.8885885281114128,-4.3647776155259805,13.328818157103811,0.9499969482421875,0.17455196914075088,1.9840011596679688,-2.516326357591467,6.4843286769274044,-0.266162598961742,4.2341649182976795,-4.889160430146845,59.56299872426614,-8.316126069785767,2.2501637586297165,7,-1.4950027465820312,-2.6550025939941406,0.08999824523925781,-1.6300010681152202,3.3499984741210938,0,0.032109616118736195,2.1034437399700088,97.83000183105469,1.344821235958012,97.6999969482422,-2.3015646192597883,97.33999633789062,0.032109616118736195
7545,2016-07-19,97.79000091552734,98.16999816894531,97.0,97.11000061035156,1797000.0,0.0,-1.5999915229093375,13.59917607567511,83.2708822274376,61.305391189135925,-1.049421302546662,-2.299288311280094,-0.794399022870266,-4.23169466789949,14.176746116249378,1.1699981689453125,0.33860331120160936,1.9940010070800724,-2.486739411048802,6.474741425208947,-0.24636920198436485,4.23437121614451,-4.213661434876883,51.634087962501255,-19.64495866349148,2.2403702090644364,7,-1.2550010681152344,-2.6550025939941406,-0.18000221252441406,-1.4000015258789062,3.3499984741210938,1,0.02873501924824673,-4.135186407126361,97.79000091552734,2.1034437399700088,97.83000183105469,1.344821235958012,97.6999969482422,0.02873501924824673
7546,2016-07-20,98.4000015258789,98.88999938964844,97.8499984741211,98.16000366210938,1553800.0,0.006237862814609141,-1.4185836076044818,0.3529378765609398,79.9700754841351,65.08184835303645,-1.2903217530985955,-3.176090239564928,-1.311173560869861,-4.702436721330145,14.465181315892906,1.0999984741210938,0.5916972203500137,2.670001602172846,-1.601367781720441,6.941370986066133,0.5343169102261953,4.805686294119496,-4.229222929390872,74.07417872972559,2.2975681376362616,2.135684691946645,7,-1.285003662109375,-3.265003204345703,-0.8425025939941406,-2.0100021362304688,3.2900009155273295,2,0.01321133538825614,-1.5999915229093375,97.79000091552734,-4.135186407126361,97.79000091552734,2.1034437399700088,97.83000183105469,0.01321133538825614
7547,2016-07-21,96.33999633789062,98.43000030517578,96.08000183105469,98.12000274658205,2579500.0,-0.0209350117484145,-1.04348100111124,-7.416759385828333,53.741458467625996,65.23446543842373,1.0703640753277028,-0.9829752855877558,0.7584680774619841,-2.4905857087995997,13.752278204298541,2.3499984741210938,0.9011363384120301,0.49349670410155966,-3.706856477848177,4.6938498860512965,-1.6066798868733088,2.593673295076428,-1.5085268303601396,9.252481591694,-56.71608263139884,2.1001765909748698,7,1.1450042724609375,-1.2049980163574219,1.3900032043457031,0.0500030517578125,5.720001220703139,3,0.044945007220762,-1.4185836076044818,98.4000015258789,-1.5999915229093375,97.79000091552734,-4.135186407126361,97.79000091552734,0.044945007220762
7548,2016-07-22,98.05999755859376,98.23999786376952,96.08999633789062,96.70999908447266,2101500.0,0.017853449097824603,1.5146230140140258,-0.7584233784380391,65.93019470006331,67.20551790082179,-0.5034904507229356,-2.695471155289013,-0.9181715778748725,-4.098612051346819,13.000848922706048,2.150001525878892,1.2195550595361198,2.1209980010986413,-2.1930039032772015,6.434999905474484,-0.03600295108927298,4.277998953286556,-2.660333867566763,70.46254262690378,5.184779222518813,2.1570009521879197,7,-0.5749969482422017,-2.924999237060561,-0.2349987030029439,-1.6699981689453267,4.240005493164034,4,0.023047136370567767,-1.04348100111124,96.33999633789062,-1.4185836076044818,98.4000015258789,-1.5999915229093375,97.79000091552734,0.023047136370567767
7549,2016-07-25,97.31999969482422,97.75,96.87999725341795,97.75,1815100.0,-0.007546378566115841,3.0465215308458635,-0.31851910459063676,64.79995326459039,69.39648761159341,0.2958359016297578,-1.636112645036718,-0.13800367774661026,-3.250124859194017,11.319482713634335,1.1800003051758097,1.564526814580475,1.125,-2.84903966573863,5.09903966573863,-0.8620198328693078,3.112019832869308,-1.431689005990222,44.12807619626838,-21.121641882696423,1.9870198328693116,7,0.16500091552734375,-2.1850013732910156,0.3549995422363281,-0.9300003051757812,4.680000305175781,0,0.030004091431379054,1.5146230140140258,98.05999755859376,-1.04348100111124,96.33999633789062,-1.4185836076044818,98.4000015258789,0.030004091431379054
7550,2016-07-26,97.91000366210938,98.41999816894531,97.0,97.80999755859376,2196500.0,0.006062515095923704,1.5357220708446866,-0.23257216869818026,65.35431111202647,69.99141310502681,-0.26391742744642954,-1.7603326308282305,-0.6804759399731211,-3.7082660083546557,9.090876811536013,1.4199981689453125,1.6168570133053493,1.3620037078857479,-1.7801285015966641,4.50413591736816,-0.20906239685545813,2.933069812626954,-1.82000732421875,65.12467690436368,-1.2350433418826157,1.5710661047412044,7,-0.4250030517578125,-2.775005340576172,-0.28000450134277344,-1.5200042724609375,4.399993896484389,1,0.03298943526430542,3.0465215308458635,97.31999969482422,1.5146230140140258,98.05999755859376,-1.04348100111124,96.33999633789062,0.03298943526430542
7551,2016-07-27,97.93000030517578,98.41000366210938,97.38999938964844,97.58999633789062,2312900.0,0.00020423493329047027,-1.756776262204489,3.3998321635647186,65.72714347275223,71.17994283524298,-0.21391625114794977,-1.4224485157003244,-0.692348363901985,-3.5784987127263435,7.132751931167311,1.0200042724609375,1.78015389185704,1.1085002899169893,-1.429582434258009,3.6465830140919877,-0.16054107217050273,2.3775416520044814,-1.4480035400390676,78.72339044020012,8.057889408015441,1.2690413620874967,7,-0.44499969482421875,-2.795001983642578,-0.4099998474121094,-1.5400009155273438,4.970001220703125,2,0.03277850581506647,1.5357220708446866,97.91000366210938,3.0465215308458635,97.31999969482422,1.5146230140140258,98.05999755859376,0.03277850581506647
7552,2016-07-28,98.44000244140624,98.61000061035156,97.56999969482422,97.91999816894531,1666000.0,0.005207823288483127,1.4186050637852416,1.5294064849096407,60.672687919035724,69.50415183359374,-0.6793506114315022,-1.7006718214913548,-1.146223112003014,-3.9171659953747593,6.24232420914469,1.0400009155273438,2.0194443967633617,1.416002273559556,-0.9453569322783295,3.7773614793974417,0.2353226706406133,2.596681876478499,-1.6208853088378845,93.25405235208935,23.83473838203561,1.1806796029189393,7,-0.9550018310546733,-3.82000350952147,-0.6675033569335795,-2.0500030517577983,5.129997253417983,3,0.03301503372000103,-1.756776262204489,97.93000030517578,1.5357220708446866,97.91000366210938,3.0465215308458635,97.31999969482422,0.03301503372000103
7553,2016-07-29,97.86000061035156,98.5500030517578,97.2300033569336,98.4000015258789,1786600.0,-0.00589193231074836,2.1428415727378316,-1.0384547668652533,54.52260824892461,65.99881276628793,-0.10576865301842986,-1.0093914353396656,-0.5404994306395849,-3.1553275006788652,5.85936421474008,1.3199996948242045,1.924666098087613,0.7325004577636776,-1.5821203395771306,3.0471212551044857,-0.4248099409067265,1.8898108564340816,-0.750959961792006,56.64748296619735,-9.960430688319086,1.1573103986704063,7,-0.375,-3.240001678466797,-0.8100013732910156,-1.470001220703125,5.6399993896484375,4,0.04291842348300512,1.4186050637852416,98.44000244140624,-1.756776262204489,97.93000030517578,1.5357220708446866,97.91000366210938,0.04291842348300512
7554,2016-08-01,97.72000122070312,98.16000366210938,97.22000122070312,97.75,1474600.0,-0.0014306089186109094,1.211754568628155,0.05555320080814931,51.16883013939958,62.43191808983927,0.025990213867672196,-0.717139027498348,-0.34943958152584287,-2.847149242874977,6.039842528413642,0.94000244140625,1.9129025892530507,0.4725009918212919,-1.6915098585860306,2.6365118422286145,-0.6095044333823694,1.5545064170249532,1.1699981689453125,44.7205557609015,-17.74661051818132,1.082005425203659,8,-0.2350006103515625,-3.1000022888183594,-0.6700019836425781,-1.3300018310546875,5.279998779296875,0,0.046868622327486786,2.1428415727378316,97.86000061035156,1.4186050637852416,98.44000244140624,-1.756776262204489,97.93000030517578,0.046868622327486786
7555,2016-08-02,96.0500030517578,97.62999725341795,95.41999816894531,97.37999725341795,2352700.0,-0.017089624929226055,1.4153071987525954,44.33494404883011,42.96624101862661,58.32038092700499,1.5904681252603865,1.1139325630154673,1.3210283572197028,-1.0102696053445328,6.131246984057561,2.3000030517578125,1.5861376115167474,-1.2634971618652457,-3.1693368354925866,0.6423425117620951,-2.216416998678909,-0.3105773250515824,2.8065963745117273,19.749354252367297,-39.685999622037606,0.952919836813668,8,0.9649963378906392,-1.4300041198730327,0.08999633789063921,0.24999618530274859,5.829994201660156,1,0.06194686891405898,1.211754568628155,97.72000122070312,2.1428415727378316,97.86000061035156,1.4186050637852416,98.44000244140624,0.06194686891405898
7556,2016-08-03,96.66999816894531,96.68000030517578,95.6500015258789,96.05999755859376,2070700.0,0.006454920327836122,2.269812051927921,-0.45864907500357455,44.53871732429342,57.29785413330137,0.7814418027604546,0.6443225608974785,0.7170987752957672,-1.47644604435186,6.190018987045735,1.029998779296875,1.17757988936647,-0.7180019378662053,-2.3726182192167897,0.9366143434843792,-1.5453100785415046,0.10930620280909409,2.049137207031251,39.1849229886157,-17.20728763692845,0.8273081406752932,8,0.345001220703125,-1.5449981689453125,-1.375,-1.2150001525878906,2.709999084472642,2,0.058342810556297975,1.4153071987525954,96.0500030517578,1.211754568628155,97.72000122070312,2.1428415727378316,97.86000061035156,0.058342810556297975
7557,2016-08-04,97.08999633789062,97.27999877929688,96.19000244140624,96.5,1282600.0,0.004344658910733656,1.2474123014000607,0.9672061435325537,46.19338785890332,55.10487559539471,0.5353130871781389,0.39832609084650983,0.22134182814696146,-1.7547485229718802,6.113161218431631,1.0899963378906392,0.8612914589418494,-0.39550361633300213,-1.6810107699860026,0.8900035373199984,-1.0382571931595095,0.24724996049350523,1.4971735498046854,53.3544908544911,-1.6900372025964643,0.6427535768265011,8,-0.0749969482421875,-1.3049964904785156,-1.7949981689453125,-1.6349983215332031,3.2300033569335938,3,0.059841439974602784,2.269812051927921,96.66999816894531,1.4153071987525954,96.0500030517578,1.211754568628155,97.72000122070312,0.059841439974602784
7558,2016-08-05,99.04000091552734,99.08000183105469,97.1500015258789,97.36000061035156,1932100.0,0.020084505625588278,1.193179502962889,2.8474758185485958,55.37403041785185,54.05755083464599,-1.409257361628434,-1.4487494472217861,-1.7826796358220207,-3.547405614516805,6.594529552545614,1.9900054931640625,0.6140990960660275,1.4420009613037053,0.025620074691758532,2.858381847915652,0.7338105179977248,2.1501914046096857,-3.6200027465820312,98.90707990427829,42.59858083140013,0.7081904433059749,8,-1.7900009155273438,-2.470001220703125,-3.7450027465820312,-3.585002899169922,-0.2700042724609375,4,0.04573908256685666,1.2474123014000607,97.08999633789062,2.269812051927921,96.66999816894531,1.4153071987525954,96.0500030517578,0.04573908256685666
7559,2016-08-08,98.48999786376952,98.9499969482422,98.3000030517578,98.86000061035156,1107200.0,-0.005553342555266405,1.3636338415014586,-0.220239690101325,52.87354881869732,52.670799468720524,-0.7552604197442037,-0.8352456902620133,-1.286461232896059,-2.8630518156403326,6.78467551411859,0.7399978637695455,0.7235187915731132,0.8244979858398267,-0.6281881892227119,2.2771841609023653,0.09815489830855029,1.550841073371103,-2.9967996215820136,83.87968915459683,25.865396323199803,0.7263430875312717,8,-1.239997863769517,-1.9199981689452983,-3.1949996948242045,-3.034999847412095,0.3000030517578267,0,0.050868131230546565,1.193179502962889,99.04000091552734,1.2474123014000607,97.08999633789062,2.269812051927921,96.66999816894531,0.050868131230546565
7560,2016-08-09,98.87000274658205,99.22000122070312,98.47000122070312,98.70999908447266,1001700.0,0.003858309382219094,-1.3437522351763107,-0.4324391199455854,51.96653029536905,51.14184244901127,-1.1004978284135234,-1.1705141675568598,-1.741767088574008,-3.1337134969904383,6.93186021683137,0.75,0.5827348387964548,1.1380027770996293,-0.4091877676098079,2.6851933218090664,0.3644075047449178,1.9115980494543408,-3.3050684326172046,90.19612033500992,32.79997913338789,0.7735952723547179,8,-1.5500030517578267,-2.230003356933608,-3.575004577636733,-3.4150047302246236,0.75,1,0.04177199492958161,1.3636338415014586,98.48999786376952,1.193179502962889,99.04000091552734,1.2474123014000607,97.08999633789062,0.04177199492958161
7561,2016-08-10,100.62000274658205,100.98999786376952,99.08999633789062,99.12999725341795,2670200.0,0.017700009622589885,-1.4203728181005144,9.312321190157657,68.38489616754241,51.99875447662313,-2.7142225939245748,-2.8060527622680382,-3.526686103374729,-4.818330377084152,7.150690950874009,2.1199951171874716,0.5505912635595394,2.7240024566650476,0.7229756489810484,4.725029264349047,1.723489052823055,3.72451586050704,-4.90886575634768,92.29176104077816,27.61583401068887,1.0005134038419972,8,-2.4150047302246236,-3.095005035400405,-6.020004272460952,-5.165004730224624,-1.6900024414062642,2,0.012522306424591179,-1.3437522351763107,98.87000274658205,1.3636338415014586,98.48999786376952,1.193179502962889,99.04000091552734,0.012522306424591179
7562,2016-08-11,101.66999816894531,101.93000030517578,100.58999633789062,100.8499984741211,2259000.0,0.010435255353826056,1.0,0.5503333367469095,66.45396631104546,53.32446092796989,-3.640720591012453,-3.73486430437616,-4.6184950616230225,-5.7814834774484325,7.5336628183993675,1.3400039672851562,0.49886741009173363,3.575497817993167,0.9623282744603614,6.188667361525972,2.2689130462267713,4.8820825897595626,-5.642129526298845,94.56062337596006,29.351921481010564,1.3065847717664016,8,-2.9949989318847656,-3.43499755859375,-7.069999694824219,-6.215000152587891,-1.9899978637695312,3,-0.0225238610875359,-1.4203728181005144,100.62000274658205,-1.3437522351763107,98.87000274658205,1.3636338415014586,98.48999786376952,-0.0225238610875359
7563,2016-08-12,101.04000091552734,101.1999969482422,100.05999755859376,100.9800033569336,1713300.0,-0.00619649124386823,5.000160623217638,0.07316778161315234,67.12707648081197,55.09759941034904,-2.8074346463592263,-3.0061799601910053,-4.0426849129464415,-5.06838365486243,7.671651200077961,1.6100006103515483,0.4333057445202968,2.7850006103515597,-0.13595528773508647,5.705956508438206,1.3245226613082366,4.245478559394883,-4.539961739878535,75.48209192691758,7.292602246287132,1.460477949043322,8,-2.365001678466797,-2.4050025939941406,-6.480001449584961,-5.585002899169922,-0.4199981689452983,4,-0.00712590275315883,1.0,101.66999816894531,-1.4203728181005144,100.62000274658205,-1.3437522351763107,98.87000274658205,-0.00712590275315883
7564,2016-08-15,100.93000030517578,101.62999725341795,100.87999725341795,101.37999725341795,1697600.0,-0.0010886837822133844,-1.727257594673184,-7.500254323499255,64.54719384473808,57.49548305769476,-2.4520723742942465,-2.7920255386634807,-3.9418770613865632,-4.868689687797016,7.824142791450363,0.75,0.40236668733599856,2.518000030517584,-0.6266978199994497,5.662697881034617,0.9456511052590741,4.0903489557760935,-3.995564239164821,71.09825824845814,2.4169467213552593,1.5723489252585146,8,-2.1399993896484375,-2.2550010681152344,-6.427501678466797,-5.475002288818359,6.849998474121094,0,-0.021401007188926013,5.000160623217638,101.04000091552734,1.0,101.66999816894531,-1.4203728181005144,100.62000274658205,-0.021401007188926013
7565,2016-08-16,100.5999984741211,100.97000122070312,99.91000366210938,100.5199966430664,1649300.0,-0.0032696109190218925,1.5853368068477856,-0.17778305245668732,62.48829541237257,59.48988062303689,-1.5743379656173886,-2.3618026767743743,-3.6386322877926744,-4.455750921370793,8.098115155259006,1.05999755859375,0.4725326905574434,2.0474983215331974,-1.2285387683088516,5.323535411375246,0.40947977661217294,3.685516866454222,-3.265917268976949,53.169015030423516,-13.653717026316961,1.6380185449210236,8,-1.5399971008300781,-1.9249992370605469,-5.804998397827148,-5.145000457763672,7.319999694824219,1,-0.017992023718164996,-1.727257594673184,100.93000030517578,5.000160623217638,101.04000091552734,1.0,101.66999816894531,-0.017992023718164996
7566,2016-08-17,99.6999969482422,100.80999755859376,99.4499969482422,100.6500015258789,2123900.0,-0.008946337371072755,1.1417389058097214,-11.87478542818979,55.685894849333366,60.54460362197356,-0.2227565901890216,-1.4328796259568861,-2.7570546388754167,-3.475287953056977,7.8980370078602995,1.3600006103515625,0.5775033170322672,1.0824970245361527,-2.23215891463299,4.397152963705295,-0.5748309450484186,2.739824994120724,-1.9982422150955301,10.080631516124823,-51.19287039666512,1.6573279695845684,8,-0.15999603271485796,-1.0249977111816548,-4.514997482299819,-4.24499893188478,7.770004272460923,2,-0.0008023490883524165,1.5853368068477856,100.5999984741211,-1.727257594673184,100.93000030517578,5.000160623217638,101.04000091552734,-0.0008023490883524165
7567,2016-08-18,100.66999816894531,100.93000030517578,99.5999984741211,99.5999984741211,2027000.0,0.009729200104255487,-1.4859854399737606,-1.1263100410379308,62.249334174096475,61.30852626155628,-0.7057470051067156,-2.1732805594031674,-3.73974628347392,-4.371463418171743,8.622777220813047,1.3300018310546875,0.9480615685937437,1.8359981536865178,-1.417381130657347,5.0893774380303825,0.2093085115145925,3.462687795858443,-2.629983790036306,55.96335091360245,-5.651782056097041,1.6266896421719304,8,-0.5549964904785156,-1.9949989318847656,-4.992500305175781,-5.215000152587891,6.5900039672851705,3,-0.017284174981799905,1.1417389058097214,99.6999969482422,1.5853368068477856,100.5999984741211,-1.727257594673184,100.93000030517578,-0.017284174981799905
7568,2016-08-19,100.31999969482422,100.61000061035156,99.72000122070312,100.30999755859376,1587900.0,-0.003476690975336316,2.016926797098263,0.009347793535677322,61.130130163476736,62.225924188754,-0.1733120400205337,-1.7342005146712438,-3.3871017435995014,-3.957866483165432,9.386683295430009,0.9499969482421875,1.2845827479757475,1.372999572753912,-1.923888893632025,4.669888039139849,-0.27544466043904947,3.0214438059468733,-1.9687864418138759,39.908377284005795,-22.858843046056045,1.6484442331929667,8,-0.11999893188476562,-1.6450004577636719,-4.6425018310546875,-4.865001678466797,9.379997253417983,4,-0.006379579262313917,-1.4859854399737606,100.66999816894531,1.1417389058097214,99.6999969482422,1.5853368068477856,100.5999984741211,-0.006379579262313917
7569,2016-08-22,100.23999786376952,100.68000030517578,99.91999816894531,100.31999969482422,1000800.0,-0.0007974664204353221,-1.1111134658585173,-7.9984744469998175,70.76309794127405,64.31443170496567,0.20230757510586272,-1.5011900877801878,-3.2737356480166824,-3.8144051450277203,10.206776689125137,0.7600021362304688,1.603524312067691,1.1469978332519446,-2.104832184751473,4.398827851255362,-0.478917175749757,2.772912842253646,-1.602481646585943,51.97359835366021,-15.564437789336182,1.6259150090017083,8,0.2700004577636861,-1.5649986267089702,-4.557498931884751,-4.784999847412095,9.25,0,0.003790950627602374,2.016926797098263,100.31999969482422,-1.4859854399737606,100.66999816894531,1.1417389058097214,99.6999969482422,0.003790950627602374
7570,2016-08-23,101.13999938964844,101.27999877929688,100.23999786376952,100.45999908447266,1008500.0,0.00897846712947925,1.1666706403134708,-8.499809269500684,71.55253976919076,64.66639210514882,-0.38200426831848233,-2.2628170072382545,-4.125036072947054,-4.666784777414875,10.932264767590233,1.040000915527358,1.6981697434086556,1.8854995727539006,-1.4389703117638817,5.209969457271683,0.22326463049500944,3.5477345150127917,-2.2390844454254903,92.34976778314191,20.34846018386139,1.6622349422588931,8,-0.4500007629394531,-2.4650001525878906,-5.42500114440918,-5.685001373291016,6.660003662109361,1,0.06565156643977632,-1.1111134658585173,100.23999786376952,2.016926797098263,100.31999969482422,-1.4859854399737606,100.66999816894531,0.06565156643977632
7571,2016-08-24,101.13999938964844,101.5199966430664,100.69000244140624,101.0,1425200.0,0.0,-1.1842110546709859,0.20588136296828194,70.35174916115096,65.09947908849388,-0.3357985413038733,-2.118624485783954,-4.075975756953923,-4.608141040424542,11.746666004797127,0.8299942016601705,1.8861193550315392,1.7249996185302763,-1.6399303498739357,5.089929586934488,0.04253463432816318,3.4074646027323894,-1.9967576165492602,80.20845750979504,5.60685943899162,1.6824649842021075,8,-0.6000022888183594,-2.4650001525878906,-5.305000305175781,-5.685001373291016,7.400001525878906,2,0.06703578030662705,1.1666706403134708,101.13999938964844,-1.1111134658585173,100.23999786376952,2.016926797098263,100.31999969482422,0.06703578030662705
7572,2016-08-25,101.69000244140624,101.79000091552734,100.91000366210938,101.1500015258789,1174100.0,0.005438036929769741,1.3783778210798718,3.8571662125339583,65.49706558683346,64.91836676694072,-0.9863956112970698,-2.5430448467665627,-4.570805192168834,-5.090437563161885,12.53878220701857,0.8799972534179688,2.0959082217359395,2.112502670288066,-1.366153222442236,5.591158563018368,0.37317472392291506,3.851830616653217,-2.3238199857409256,95.16915512735862,22.665408881364897,1.739327946365154,8,-1.0700035095214702,-3.015003204345689,-5.565004348754869,-6.235004425048814,6.759994506835966,3,0.05683940053622605,-1.1842110546709859,101.13999938964844,1.1666706403134708,101.13999938964844,-1.1111134658585173,100.23999786376952,0.05683940053622605
7573,2016-08-26,102.05999755859376,102.75,101.08000183105469,101.68000030517578,1834600.0,0.0036384610906143866,-1.1139294906153274,0.7036974243773318,71.32615605342589,65.67158479012825,-1.3370987014537974,-2.721801660218617,-4.885670390286705,-5.409526924246521,13.796675632239891,1.6699981689453125,1.9589062883175643,2.272497940063488,-1.27599219324685,5.820988073373826,0.4982528734083189,4.046743006718657,-2.488709674967623,75.61830406487458,4.365436127665689,1.7742450666551706,8,-0.9599990844726705,-2.974998474121108,-5.749998092651381,-6.604999542236342,6.330001831054673,4,0.05095046739199982,1.3783778210798718,101.69000244140624,-1.1842110546709859,101.13999938964844,1.1666706403134708,101.13999938964844,0.05095046739199982
7574,2016-08-29,102.3000030517578,102.68000030517578,101.4000015258789,101.8499984741211,1161600.0,0.0023516117862558694,1.1157020624601979,1.1842311321700951,70.838389466063,66.59937301831607,-1.5224324367207203,-2.741658196803087,-5.01471734743059,-5.570847410997828,15.129605970764933,1.279998779296875,1.7853684924912443,2.2835033416747876,-1.2942133254275063,5.861220008777082,0.49464500812364065,4.072361675225935,-2.4108439564942756,82.07184998981688,12.669270787852795,1.7888583335511494,8,-1.2000045776367045,-3.215003967285142,-5.9900035858154155,-6.845005035400376,6.5,0,0.07233620406384977,-1.1139294906153274,102.05999755859376,1.3783778210798718,101.69000244140624,-1.1842110546709859,101.13999938964844,0.07233620406384977
7575,2016-08-30,102.0,102.38999938964844,101.51000213623048,102.08999633789062,1325100.0,-0.0029325810636194882,1.550707651481604,-0.19998982757744388,60.17696127579556,67.0983803990341,-1.1208210702200603,-2.0796664297701,-4.682647358630163,-5.197735517959842,15.802756972470068,0.8799972534179545,1.6382363776336035,1.6860004425048771,-1.4673210507173877,4.839321935727142,0.10933969589375181,3.2626611891160024,-1.8247568142628268,63.592189861041405,-2.794643582148794,1.57666074661113,8,-0.8250007629394531,-2.9150009155273438,-5.690000534057617,-6.545001983642578,6.559997558593764,1,0.07343135160558356,1.1157020624601979,102.3000030517578,-1.1139294906153274,102.05999755859376,1.3783778210798718,101.69000244140624,0.07343135160558356
7576,2016-08-31,102.30999755859376,102.5999984741211,101.51000213623048,101.66000366210938,1773000.0,0.003039191750919157,-1.2947365039593057,-7.222448287555261,55.29800069725506,66.32601001271838,-1.1417195839647576,-2.0506000431091422,-5.012086342411962,-5.414196148772831,16.55551834368495,1.0899963378906108,1.5476746686181713,1.713998031616228,-1.0521927877352937,4.48018885096775,0.33090262194046716,3.097093441291989,-1.8772786914303055,76.08677624268235,12.715826421523019,1.3830954096757622,8,-1.0749969482422017,-3.224998474121108,-5.999998092651381,-6.854999542236342,6.330001831054673,2,0.053660498721250116,1.550707651481604,102.0,1.1157020624601979,102.3000030517578,-1.1139294906153274,102.05999755859376,0.053660498721250116
7577,2016-09-01,102.9000015258789,102.97000122070312,101.80999755859376,102.2300033569336,2006600.0,0.005766826130039204,1.8642152060884285,1.0307760927742862,65.49996566781199,66.81154729097787,-1.5445585114413518,-2.3009881502075302,-5.430998177348286,-5.913787318015963,17.865690400313305,1.1600036621093608,1.520589330141803,2.0135017395019474,-0.4002598659546379,4.427263344958533,0.8066209367736548,3.22038254223024,-2.235554545431796,96.29631124710365,33.03394230084952,1.2068808027282898,9,-1.4550018310546875,-3.7050018310546875,-6.590002059936523,-7.445003509521484,6.339996337890611,3,0.05481048888254869,-1.2947365039593057,102.30999755859376,1.550707651481604,102.0,1.1157020624601979,102.3000030517578,0.05481048888254869
7578,2016-09-02,103.56999969482422,104.16000366210938,102.9499969482422,103.48999786376952,1719300.0,0.006511158007872497,-1.086211886033017,0.11940604431895355,70.12190725186498,66.74030388104352,-1.9054399379795797,-2.7554844177300595,-5.989514555582787,-6.506282338496732,19.317667279565867,1.2600021362304688,1.6786886695626322,2.4569999694824247,-0.07449567328659157,4.988495612251441,1.1912521480979166,3.722747790866933,-2.6288862055463937,78.6230612092581,15.676400282923026,1.2657478213845066,9,-1.3699989318847656,-3.779998779296875,-7.517499923706055,-8.115001678466797,3.8000030517578267,4,0.04711786490100622,1.8642152060884285,102.9000015258789,-1.2947365039593057,102.30999755859376,1.550707651481604,102.0,0.04711786490100622
7579,2016-09-06,103.5,103.73999786376952,103.08999633789062,103.33000183105469,1585100.0,-0.0006758684467556009,1.0000234752805732,2.124928476062945,73.01584610447419,66.90289347385279,-1.480017810064524,-2.414706498190071,-5.677273827117858,-6.356962727836333,20.848110793587804,0.650001525878892,1.6831361130116704,2.136500167846677,-0.2915316915908335,4.564532027284187,0.9224842381279217,3.350516097565432,-2.108241886525761,75.09421577066904,10.460036635468427,1.2140159297187563,9,-1.0749969482421875,-3.7099990844726562,-7.447500228881836,-8.045001983642578,4.550003051757798,1,0.0472463709144777,-1.086211886033017,103.56999969482422,1.8642152060884285,102.9000015258789,-1.2947365039593057,102.30999755859376,0.0472463709144777
7580,2016-09-07,103.0,103.51000213623048,102.58000183105469,103.47000122070312,1386500.0,-0.004830917874396157,2.381800527118756,-2.764742841755677,77.96608416114285,67.7489306960741,-0.7693340069223353,-1.675328035717044,-4.892327207514981,-5.791241382727577,22.09665426253973,0.9300003051757955,1.7274043551372813,1.4300003051757812,-0.7994966922634035,3.659497302614966,0.3152518064561889,2.5447488038953736,-1.2206875097168393,56.22630210657514,-14.676154163348563,1.1147484987195915,9,-0.464996337890625,-3.2099990844726562,-6.947500228881836,-7.545001983642578,5.010002136230483,2,0.05631070924036696,1.0000234752805732,103.5,-1.086211886033017,103.56999969482422,1.8642152060884285,102.9000015258789,0.05631070924036696
7581,2016-09-08,101.87999725341795,102.97000122070312,101.62000274658205,102.7699966430664,2110600.0,-0.010873813073612126,1.0930070260935172,1.893610804493245,59.99997477890544,67.13814282852654,0.5215196574601038,-0.48073735688272734,-3.546420461720089,-4.633557163272414,22.107754567847298,1.3799972534179545,1.6643237856736732,0.24699783325193891,-1.9402785345941567,2.4342742010980345,-0.8466403506711089,1.3406360171749867,2.2800064086914205,10.236000516634917,-59.97202199377517,1.0936381839230505,9,0.7400054931640767,-1.974994659423814,-6.062498092651353,-6.424999237060533,5.9599990844726705,3,0.06556733888164401,2.381800527118756,103.0,1.0000234752805732,103.5,-1.086211886033017,103.56999969482422,0.06556733888164401
7582,2016-09-09,99.37999725341795,101.27999877929688,99.37999725341795,100.97000122070312,3379300.0,-0.024538673610104866,-1.389933063026294,1.786522536732547,44.26828632888961,64.13171285913361,2.9719146878312017,1.9382817577376983,-0.9071282273947929,-2.109551401893796,21.134957856953207,2.5,1.4569733347770608,-2.138502120971694,-4.54626542965994,0.26926118771655183,-3.3423837753158097,-0.9346204666275781,4.729206390380867,0.0,-70.98217792648614,1.2038816543441218,9,2.3900032043457173,0.795005798339858,-3.309997558593736,-3.9249992370605327,8.110000610351562,4,0.09317772582160155,1.0930070260935172,101.87999725341795,2.381800527118756,103.0,1.0000234752805732,103.5,0.09317772582160155
7583,2016-09-12,100.31999969482422,100.5,99.0,99.18000030517578,2882600.0,0.009458668418044658,1.0,-0.7169789592380157,50.44151058429635,61.865392983381774,1.9658694484921426,0.9924566943118407,-1.7391767585820617,-3.0168046269312185,20.600195576101306,1.5,1.2923256508065606,-1.1624996185302763,-3.6213744290056837,1.2963751919451312,-2.39193702376798,0.06693778670742745,3.6000356933593736,27.848107378142984,-43.65737840529948,1.2294374052377033,9,1.2600021362304688,0.3350028991699219,-3.9200000762939453,-4.865001678466797,8.099998474121094,0,0.08891545251276067,-1.389933063026294,99.37999725341795,1.0930070260935172,101.87999725341795,2.381800527118756,103.0,0.08891545251276067
7584,2016-09-13,98.7699966430664,99.91999816894531,97.87000274658205,99.91999816894531,3797600.0,-0.015450588680950506,2.5652046997007707,-1.0087738084084004,37.79609039287002,59.37862955194561,3.3106306963205867,2.500544799803407,-0.08185332944822221,-1.4433717749894441,20.078740142160267,2.4499969482421733,1.1280623413854443,-2.6045024871826143,-5.339767128504803,0.1307621541395747,-3.972134807843716,-1.2368701665215127,4.854836621826166,15.957340317025473,-50.72576515572207,1.367632320661098,9,2.245006561279297,2.245006561279297,-1.8599967956542969,-3.3149986267089844,9.620002746582031,1,0.08707103772205449,1.0,100.31999969482422,-1.389933063026294,99.37999725341795,1.0930070260935172,101.87999725341795,0.08707103772205449
7585,2016-09-14,98.79000091552734,99.5500030517578,98.48999786376952,98.9499969482422,2025300.0,0.00020253389835800384,-1.789479496059726,0.1391268003688765,37.92397750234645,57.448182530289095,3.1149761791513555,2.4643351342764106,0.02692819594679463,-1.4143639352208481,20.24823148920452,1.0600051879882812,0.8646753182891018,-2.4939983367919893,-5.448171845692372,0.46017517210839287,-3.9710850912421876,-1.0169115823417911,4.37444590790038,18.03918518042005,-44.99429816554077,1.477086754450192,9,2.2250022888183594,2.2250022888183594,-1.8800010681152344,-3.335002899169922,10.239997863769531,2,0.09373420437710522,2.5652046997007707,98.7699966430664,1.0,100.31999969482422,-1.389933063026294,99.37999725341795,0.09373420437710522
7586,2016-09-15,99.62000274658205,100.04000091552734,98.48999786376952,98.83999633789062,3095000.0,0.008401678544009972,-1.0945939676369856,-4.875160936531056,39.660359152551976,54.57711513970465,2.0822406574472154,1.7160139898202686,-0.6764948254037932,-2.2061565075648986,20.61475885246957,1.5500030517578267,0.5930475412932594,-1.6599967956542798,-4.623402426856373,1.3034088355478133,-3.1416996112553193,-0.17829398005324038,3.1208885506980266,51.31970780056179,-7.332863946380051,1.4817028156010432,9,1.3950004577636577,1.3950004577636577,-2.6400032043457173,-4.165004730224624,9.40999603271483,3,0.08422002768852854,-1.789479496059726,98.79000091552734,2.5652046997007707,98.7699966430664,1.0,100.31999969482422,0.08422002768852854
7587,2016-09-16,98.93000030517578,99.66999816894531,98.31999969482422,99.26000213623048,3700600.0,-0.0069263443322875595,1.3478358941697848,-0.423075794477548,34.850001144775675,50.658014461139175,2.402527714389194,2.3915946856766794,0.13596786426336394,-1.4871577077314981,20.973316987663875,1.3499984741210938,0.4369384461252963,-2.2629993438720675,-5.3989516982333186,0.8729530104891836,-3.830975521052693,-0.6950231666914419,3.4212199080484424,40.30413177109439,-15.533084965008186,1.5679761771806273,9,1.875,2.085002899169922,-1.06500244140625,-3.2600021362304688,11.879997253417983,4,0.09006364101111486,-1.0945939676369856,99.62000274658205,-1.789479496059726,98.79000091552734,2.5652046997007707,98.7699966430664,0.09006364101111486
7588,2016-09-19,99.68000030517578,100.20999908447266,99.0199966430664,99.20999908447266,3307500.0,0.007581117938809445,-1.7999856388898863,-1.424238220742529,37.91513791654566,46.757935773591555,1.165239987775763,1.6771789748655408,-0.5335245759162888,-2.195362479176808,21.20118800174699,1.279998779296875,0.30632406900915043,-1.4809993743896541,-4.667120417633598,1.7051216688542894,-3.074059896011633,0.11206114723232474,2.312722510717066,77.35044407058166,23.80595876810378,1.5930605216219722,9,1.010002136230483,1.3350028991699219,-1.2250003814697266,-3.5400009155273438,9.349998474121094,0,0.07835069757908308,1.3478358941697848,98.93000030517578,-1.0945939676369856,99.62000274658205,-1.789479496059726,98.79000091552734,0.07835069757908308
7589,2016-09-20,100.62000274658205,100.91000366210938,99.72000122070312,100.16000366210938,4104900.0,0.009430201028575391,1.2884642189047426,0.9787189143562409,43.98956874717979,42.98276739426233,-0.2528411327592721,0.8085605616954723,-1.3917198787169838,-3.0557450128288934,21.316028338900473,1.2300033569335938,0.059638909947793195,-0.5599971771240035,-3.7274702804604374,2.6074759262124303,-2.1437337287922276,1.0237393745442205,1.042902463765941,88.8030706056675,35.02055422824539,1.5837365516682187,9,-0.20000076293946734,0.39500045776365766,-1.9650039672851705,-4.480003356933608,7.3499984741210795,1,0.07751933223464591,-1.7999856388898863,99.68000030517578,1.3478358941697848,98.93000030517578,-1.0945939676369856,99.62000274658205,0.07751933223464591
7590,2016-09-21,107.77999877929688,108.22000122070312,105.8000030517578,106.54000091552734,8764500.0,0.07115877397407488,1.2830141827381707,2.6956528950291903,64.92088412654536,43.52953509955565,-7.4465761329959435,-6.143455613730978,-8.397917525012488,-10.102938768620277,22.210353764191304,7.5999984741210795,-0.12899780417072293,6.267998886108401,1.9391455532400386,10.596852218976764,4.10357221967422,8.432425552542583,-9.90999603271483,95.55553157990865,42.752207303756336,2.1644266664341836,9,-4.734996795654297,-4.734996795654297,-9.04749870300293,-11.639999389648438,-0.7099990844726562,2,0.005659682847099168,1.2884642189047426,100.62000274658205,-1.7999856388898863,99.68000030517578,1.3478358941697848,98.93000030517578,0.005659682847099168
7591,2016-09-22,107.91999816894531,108.5,107.01000213623048,107.45999908447266,3960300.0,0.0012989366416222836,-1.1911846379104576,0.3709676426976109,64.03801210888176,45.72617129733256,-7.419991556546066,-6.060179352601168,-8.372873001749838,-10.139034266733717,23.037689501036187,1.489997863769517,-0.33417250845138824,6.068998336791992,0.8853042374645383,11.252692436119446,3.4771512871282653,8.660845386455719,-9.842995452880842,94.30253621151859,45.05922844580506,2.591847049663725,9,-4.734996795654297,-4.734996795654297,-9.052497863769531,-11.779998779296875,-0.31999969482421875,3,0.01028540242016951,1.2830141827381707,107.77999877929688,1.2884642189047426,100.62000274658205,-1.7999856388898863,99.68000030517578,0.01028540242016951
7592,2016-09-23,107.47000122070312,108.0,106.79000091552734,107.20999908447266,3087200.0,-0.004169727167134818,-1.2000013871645663,0.5652231602341897,61.04189986490879,46.90399232851172,-6.3718094061297705,-5.433537231547746,-7.771263967768576,-9.56689605412302,23.695349115342925,1.2099990844726562,-0.5454012983117025,5.330001449584955,-0.4285178885860148,11.088520787755925,2.4507417804994702,8.20926111867044,-8.976078613281231,89.13503782101994,41.806666833596225,2.879259669085488,9,-4.284999847412109,-4.284999847412109,-8.36250114440918,-11.330001831054688,0.04000091552735796,4,0.014515655912109793,-1.1911846379104576,107.91999816894531,1.2830141827381707,107.77999877929688,1.2884642189047426,100.62000274658205,0.014515655912109793
7593,2016-09-26,107.26000213623048,107.56999969482422,106.52999877929688,106.91000366210938,2342700.0,-0.001954025142712923,1.1443459520682089,1.346136917163117,60.56179741569418,49.433515331047744,-5.670117487706165,-5.074146436986567,-7.413158179645265,-9.22324047090261,23.78401381304092,1.0400009155273438,-0.547212456999489,4.860002136230477,-1.3362379814843308,11.056242253945285,1.7618820773730732,7.958122195087881,-8.365836433105471,85.87701553338007,40.323347377594324,3.098120058857401,9,-3.8500022888183736,-4.075000762939467,-7.865001678466811,-11.120002746582045,-0.3899993896484375,0,0.033097103782027126,-1.2000013871645663,107.47000122070312,-1.1911846379104576,107.91999816894531,1.2830141827381707,107.77999877929688,0.033097103782027126
7594,2016-09-27,109.6999969482422,109.76000213623048,106.73999786376952,106.98999786376952,3531400.0,0.022748412860487344,1.1342715030935326,7.742888283378513,66.97060558205615,52.660918451015476,-7.148372064615671,-7.305904538711317,-9.672350149361662,-11.522974990496706,24.09917737411991,3.020004272460966,-0.1398298638282256,6.92999725341798,-0.07241692657937904,13.93241143341534,3.4287901634193076,10.431204343416653,-10.421597873242192,98.48471712471945,52.03877056696284,3.501207089998678,9,-5.659996032714858,-5.8849945068359375,-10.262496948242202,-13.559997558593764,-3.809997558593764,1,-0.00610754956776749,1.1443459520682089,107.26000213623048,-1.2000013871645663,107.47000122070312,-1.1911846379104576,107.91999816894531,-0.00610754956776749
7595,2016-09-28,109.48999786376952,109.69000244140624,108.81999969482422,109.4800033569336,2739800.0,-0.001914303466861167,3.243877930778044,0.0036880111484864334,70.20711595949244,56.055002540675524,-5.879225452627637,-6.857595085638579,-9.280260667362327,-11.1852865655528,24.431372765659265,0.879997253417983,0.1758811430077003,6.345498275756825,-1.2588085802947546,13.949805131808404,2.543344847731035,10.147651703782614,-9.582702605095676,91.64074328649325,38.936739720852934,3.8021534280257905,9,-5.449996948242173,-5.674995422363253,-9.897499084472642,-13.34999847412108,-2.3199996948242045,2,-0.013882515962395203,1.1342715030935326,109.6999969482422,1.1443459520682089,107.26000213623048,-1.2000013871645663,107.47000122070312,-0.013882515962395203
7596,2016-09-29,107.8000030517578,109.56999969482422,107.5500030517578,109.5,2436900.0,-0.015435152479539305,1.195652895029289,-170.09312977123562,73.36295051858292,60.33421913776522,-3.248486136041592,-4.991111195258611,-7.443724187199791,-9.381083100174465,24.34851082718455,2.0199966430664205,0.7722893253604184,4.381003189086897,-3.4882086882942787,12.250215066468073,0.44639725039630207,8.315609127777492,-7.301545380430554,39.31897685910138,-19.22341247318974,3.93460593869059,9,-3.410003662109361,-3.985000610351534,-8.117504119873033,-11.66000366210936,-1.6000061035155966,3,-0.006771830577621429,3.243877930778044,109.48999786376952,1.1342715030935326,109.6999969482422,1.1443459520682089,107.26000213623048,-0.006771830577621429
7597,2016-09-30,108.54000091552734,108.83999633789062,107.44000244140624,108.1500015258789,3717600.0,0.006864543996480732,1.8282983970407192,-0.22941181750455328,73.06398675858472,64.23964678688067,-2.7736253557810926,-5.5726209574443715,-7.95914988652612,-10.031906981007367,24.01850467030043,1.3999938964843892,1.45255613024446,4.839001083374029,-3.349645316133646,13.027647482881704,0.7446778836201986,8.93332428312786,-7.485850576305907,62.22910362974537,-0.1878132661856995,4.094323199753837,9,-3.799999237060547,-4.7249984741210795,-8.932502746582031,-12.400001525878906,0.12000274658203125,4,-0.008660424115325194,1.195652895029289,107.8000030517578,3.243877930778044,109.48999786376952,1.1342715030935326,109.6999969482422,-0.008660424115325194
7598,2016-10-03,108.4499969482422,108.95999908447266,108.16000366210938,108.41000366210938,1553800.0,-0.0008292239407220459,-1.962982847777558,0.10254704800660946,79.58436570371165,68.19462422649532,-1.4625772867871092,-5.373791619762727,-7.696438680857639,-9.845640914350653,23.056742793179154,0.7999954223632812,2.123202714617662,4.504997253417983,-3.953586188142907,12.963580694978873,0.27570553263753084,8.734288974198435,-6.873495501200225,56.62240613584386,-11.189203939282677,4.229291720780445,10,-0.6699943542480611,-4.6349945068359375,-8.802497863769545,-12.309997558593764,-0.05999755859376421,0,-0.008667541156873737,1.8282983970407192,108.54000091552734,1.195652895029289,107.8000030517578,3.243877930778044,109.48999786376952,-0.008667541156873737
7599,2016-10-04,108.38999938964844,108.94000244140624,107.8499984741211,108.5199966430664,1394000.0,-0.0005532278495351539,1.2474103554321945,-3.2504769172060177,79.268312539339,69.78878293902794,-0.20617938236533462,-5.195014962914513,-7.437014218882695,-9.686517476340867,21.964453020129326,1.090003967285142,2.9890566608038966,4.2004997253418,-4.483613459535192,12.884612910218792,-0.14155686709669624,8.542556317780296,-6.322487901255144,42.2220865885423,-30.568247492268256,4.342056592438494,10,-0.24499893188476562,-4.574996948242173,-8.297500610351562,-11.84000015258789,-0.529998779296875,1,-0.01402340300420335,-1.962982847777558,108.4499969482422,1.8282983970407192,108.54000091552734,1.195652895029289,107.8000030517578,-0.01402340300420335
7600,2016-10-05,108.8000030517578,109.33000183105469,108.31999969482422,108.56999969482422,1855000.0,0.003782670582324288,-1.7671164156642245,-1.7692939726508679,78.72342660330781,71.42049566063085,-0.5099011631454857,-5.426433741166292,-7.657735449845788,-9.994164467831595,21.44231945865325,1.0100021362304688,3.8653598817586357,4.320503234863267,-4.581010342537937,13.22201681226447,-0.13025355383733483,8.771260023563869,-6.270942124494269,63.84987624604608,-11.174835962575514,4.4507567887006,10,-0.6550025939941264,-4.985000610351534,-8.707504272460923,-12.250003814697251,-4.720001220703111,2,-0.026746356438290042,1.2474103554321945,108.38999938964844,-1.962982847777558,108.4499969482422,1.8282983970407192,108.54000091552734,-0.026746356438290042
7601,2016-10-06,108.55999755859376,109.2699966430664,108.13999938964844,108.72000122070312,1590800.0,-0.0022059327797064876,-1.2599945068359375,-0.6956579427471865,81.00451623077244,73.6385641457268,-0.18949169425873436,-4.912169278118299,-7.227978466843197,-9.672277420646722,21.83324679970019,1.1299972534179688,4.6750764531453655,3.746497726440438,-5.24516404714042,12.738159500021297,-0.7493331603499911,8.242328613230868,-5.597080158792224,59.259020046342584,-19.32492191590677,4.49583088679043,10,-0.41499710083009234,-4.7449951171875,-8.429998397827163,-12.009998321533217,-4.879997253417983,3,-0.012803974031946885,-1.7671164156642245,108.8000030517578,1.2474103554321945,108.38999938964844,-1.962982847777558,108.4499969482422,-0.012803974031946885
7602,2016-10-07,108.63999938964844,109.06999969482422,107.5999984741211,109.06999969482422,1412700.0,0.0007369365590810251,5.837210127570483,2.687440396719674,80.1480596119892,75.8148155008707,-0.09619149700536411,-4.493235478300903,-7.129828323753401,-9.648343871160222,23.670839983234142,1.470001220703125,4.56840294959548,3.363499450683591,-5.400892364790906,12.127891266158088,-1.0186964570536645,7.745695358420846,-5.269256905661166,60.11554320742651,-17.85507203554984,4.38219590773725,10,-0.3899993896484375,-4.824996948242173,-8.479999542236328,-12.09000015258789,-6.220001220703125,4,-0.022459521862246312,-1.2599945068359375,108.55999755859376,-1.7671164156642245,108.8000030517578,1.2474103554321945,108.38999938964844,-0.022459521862246312
7603,2016-10-10,109.23999786376952,110.12999725341795,109.1500015258789,109.1500015258789,1581600.0,0.005522813673526583,-20.778569006442545,-0.20929366050989404,79.68320123751818,77.22732612925536,-0.4311289706336794,-4.627985300902196,-7.522331627990965,-10.152157481287958,25.505264805843304,1.489997863769517,4.494737903030739,3.5174980163574077,-5.091350323578197,12.126346356293013,-0.7869261536103949,7.82192218632521,-5.485899800647658,64.82214153890672,-11.29169396901247,4.304424169967802,10,-0.4549980163574219,-5.239997863769517,-8.919998168945298,-12.579998016357408,-5.579994201660142,0,-0.005309357497273459,5.837210127570483,108.63999938964844,-1.2599945068359375,108.55999755859376,-1.7671164156642245,108.8000030517578,-0.005309357497273459
7604,2016-10-11,107.37000274658205,109.1999969482422,107.04000091552734,109.0,1970900.0,-0.017118227332075686,1.1280841867894233,-18.11181756527907,47.77900020912674,74.73531326810362,1.1997673233069293,-2.1931061875539086,-5.457779457371743,-8.182781885671503,26.2248622426713,2.1999969482421733,4.482158792451045,1.2175025939941548,-6.765535226579459,9.200540414567769,-2.774016316292645,5.209021504280955,-3.1058327482364945,10.679683564931919,-60.37347964764068,3.9915189102868047,10,1.2149963378906108,-3.3700027465820455,-6.375001907348647,-10.115001678466811,-3.290000915527358,1,0.009499828788062992,-20.778569006442545,109.23999786376952,5.837210127570483,108.63999938964844,-1.2599945068359375,108.55999755859376,0.009499828788062992
7605,2016-10-12,108.0500030517578,108.41999816894531,106.81999969482422,108.41999816894531,1463800.0,0.006333242877721634,7.648754536456615,0.22699125192491487,50.66532768169217,72.21335517511577,0.32857602945180986,-2.2596539768526753,-5.877472431973928,-8.774405762293995,26.93585004301125,1.5999984741210938,4.51706356007432,1.434502792358387,-5.788544840715474,8.657550425432248,-2.1770210241785435,5.046026608895318,-3.316566873006451,37.16024967269616,-29.673428024121826,3.6115238165369297,10,0.42499542236329546,-4.050003051757798,-6.94250106811522,-10.795001983642564,-2.240005493164034,2,-0.0017584677097622903,1.1280841867894233,107.37000274658205,-20.778569006442545,109.23999786376952,5.837210127570483,108.63999938964844,-0.0017584677097622903
7606,2016-10-13,108.01000213623048,108.12999725341795,106.52999877929688,107.12999725341795,1588500.0,-0.00037020744467863853,1.8571525885559055,-2.37842296271856,52.88462243842491,69.97120358398689,0.44868162547308543,-1.6431103583112048,-5.592249380415552,-8.641212435670568,28.007928840977648,1.5999984741210795,4.179753574111828,0.9750019073486413,-5.470021089884284,7.420024904581567,-2.2475095912678142,4.197513405965097,-2.8448410715058117,41.11122178447431,-21.955447168050043,3.222511498616461,10,0.3199958801269389,-4.010002136230483,-6.847499847412124,-10.755001068115249,-2.9900054931640767,3,-0.03638552196507672,7.648754536456615,108.0500030517578,1.1280841867894233,107.37000274658205,-20.778569006442545,109.23999786376952,-0.03638552196507672
7607,2016-10-14,107.83999633789062,109.0999984741211,107.81999969482422,108.19000244140624,1968000.0,-0.0015739819921994913,-5.56410657693963,-0.39773200166455697,53.111556977744556,67.02978039221277,0.5687607865694986,-0.8130499447377417,-5.187480846879225,-8.426117723839013,29.190827542040843,1.279998779296875,3.7740198748441145,0.3594963073730497,-4.837559950947039,5.5565525656931385,-2.2390318217869947,2.958024436533094,-2.277648378070495,36.388836495648206,-22.809634339728774,2.5985281291600453,10,0.4900016784667969,-3.839996337890625,-6.577493667602539,-10.58499526977539,-2.1899948120117188,4,-0.03857563217714233,1.8571525885559055,108.01000213623048,7.648754536456615,108.0500030517578,1.1280841867894233,107.37000274658205,-0.03857563217714233
7608,2016-10-17,107.48999786376952,108.27999877929688,107.38999938964844,108.0,1136500.0,-0.0032455349221681695,-1.507043766991543,1.4571235504404172,34.7164726254704,62.079575957338484,0.8585481981303218,0.16027133291696316,-4.664810445086374,-8.032288519349976,30.769550938571776,0.8899993896484375,3.417680716301092,-0.3810020446777429,-4.063024128524717,3.301020039169231,-2.2220130866012227,1.4600089972457369,-1.5622379604615588,35.95504654791019,-17.519099152048256,1.8410110419234862,10,0.8400001525879048,-3.489997863769517,-6.517496109008775,-9.729995727539048,-2.279998779296861,0,-0.047167176440451763,-5.56410657693963,107.83999633789062,1.8571525885559055,108.01000213623048,7.648754536456615,108.0500030517578,-0.047167176440451763
7609,2016-10-18,108.41999816894531,108.81999969482422,108.01000213623048,108.44000244140624,1319000.0,0.008651970635951134,1.0769200672952413,0.0392238993522232,43.270446045816655,58.14035589539502,-0.07459358861621013,-0.16380972898622304,-5.390041061709596,-8.908773127937067,32.763329357218055,1.3300018310547017,3.026066723898154,0.1589984893798828,-1.2235661977833558,1.5415631765431215,-0.5322838542017365,0.8502808329615021,-2.1560592776285574,73.5408410146799,23.86614656173073,0.6912823435816211,10,-0.09000015258789062,-4.4199981689453125,-7.302495956420898,-9.999996185302734,-4.209999084472656,1,-0.04390328894323248,-1.507043766991543,107.48999786376952,-5.56410657693963,107.83999633789062,1.8571525885559055,108.01000213623048,-0.04390328894323248
7610,2016-10-19,108.38999938964844,108.88999938964844,108.1500015258789,108.80999755859376,1281500.0,-0.00027669046120193386,1.5517087158980296,20.995423340976725,54.689948619918574,55.216515049744594,-0.1216643286641812,-0.09040307986376206,-5.163649842334422,-8.83718444248376,31.61922068079466,0.7399978637695312,2.5315725113077576,0.09849967956543537,-1.2661848464865386,1.4631842056174094,-0.5838425834605516,0.7808419425914224,-1.8167758293635927,72.37357319915097,20.505394650753573,0.6823422630259853,10,-0.060001373291015625,-4.165000915527344,-7.374996185302734,-9.279998779296875,-3.3700027465820312,2,-0.039763793549807525,1.0769200672952413,108.41999816894531,-1.507043766991543,107.48999786376952,-5.56410657693963,107.83999633789062,-0.039763793549807525
7611,2016-10-20,109.02999877929688,109.37999725341795,107.5500030517578,108.41000366210938,1820800.0,0.005904598147913331,1.77273515438063,-1.4761852861034923,53.957973074074104,52.30650543442069,-0.7688339432824876,-0.6777276638269996,-5.652187118328612,-9.420752171397922,30.189035996287327,1.8299942016601562,2.042615099629174,0.6829990386962947,-0.7080997868619221,2.0740978642545116,-0.01255037408280657,1.378548451475396,-2.172233323561386,82.41211809855406,30.538649244316915,0.6955494127791072,10,-0.7000007629394531,-4.805000305175781,-8.014995574951172,-9.919998168945312,-4.529998779296875,3,-0.02953316753879065,1.5517087158980296,108.38999938964844,1.0769200672952413,108.41999816894531,-1.507043766991543,107.48999786376952,-0.02953316753879065
7612,2016-10-21,109.02999877929688,109.16999816894531,107.62999725341795,108.51000213623048,1838300.0,0.0,2.8500243188342576,0.8387108682811348,54.75410861245212,49.536606253857805,-0.7908623735025628,-0.584849764911354,-5.531451853579156,-9.372848875197207,28.833978909224488,1.540000915527358,1.5287414053272528,0.6049991607665959,-0.7536125447735884,1.9636108663067802,-0.07430669200350337,1.2843050135366951,-1.910454779746786,82.41211809855406,29.853023119162145,0.6793058527700933,10,-1.0750007629394531,-4.805000305175781,-8.014995574951172,-9.919998168945312,-4.080001831054673,4,-0.03677888820624209,1.77273515438063,109.02999877929688,1.5517087158980296,108.38999938964844,1.0769200672952413,108.41999816894531,-0.03677888820624209
7613,2016-10-24,110.80999755859376,111.08999633789062,109.3499984741211,109.62999725341795,2014900.0,0.01632577088164555,1.0,2.2692460055461354,65.47311958040349,51.502619517332995,-2.5979372060589867,-2.1979451494260474,-7.147232525431974,-11.096183113982093,27.930256968461176,2.05999755859375,1.02905569618531,2.207498168945321,0.5873263095786001,3.827670028312042,1.3974122392619535,3.0175840986286886,-3.449617298734239,92.09041496226288,36.64477392998837,0.8100859296833619,10,-2.000000000000014,-5.755001068115249,-9.899995803833022,-11.699996948242202,-8.0,0,-0.04656615961015942,2.8500243188342576,109.02999877929688,1.77273515438063,109.02999877929688,1.5517087158980296,108.38999938964844,-0.04656615961015942
7614,2016-10-25,109.02999877929688,110.7699966430664,108.9499969482422,110.76000213623048,1712900.0,-0.016063521509922074,1.0800087193460328,-1.4661041606051557,51.25133659651066,51.567731618979494,-0.6232461231546012,-0.49615258640289994,-5.216767367391327,-9.245823402519122,26.240953370570168,1.8600006103515625,0.503593336348203,0.4609992980957003,-1.0898480095776648,2.0118466057690654,-0.31442435574098226,1.2364229519323828,-1.4000015258789205,41.80786820519254,-12.055245973065446,0.7754236538366858,10,-0.220001220703125,-3.625,-8.177495956420898,-9.679996490478516,-9.519996643066392,1,-0.03503622615420576,1.0,110.80999755859376,2.8500243188342576,109.02999877929688,1.77273515438063,109.02999877929688,-0.03503622615420576
7615,2016-10-26,107.97000122070312,108.81999969482422,107.58999633789062,108.73999786376952,1623700.0,-0.00972207255307267,1.6451676415334258,0.4450839011267549,47.05296372796346,50.91976954003933,0.47406249031458003,0.4681333857448351,-4.0048798305247715,-8.12762072281771,24.139894712359478,1.44000244140625,-0.0974602458006757,-0.5229984283447209,-2.0322259352640373,0.9862290785745955,-1.277612181804372,0.23161532511493022,3.1199951171875,11.864377556606689,-39.609461594768504,0.754613753459658,10,1.2699966430664062,0.47499847412109375,-7.252498626708984,-8.220001220703125,-8.239997863769531,2,-0.03482450767546619,1.0800087193460328,109.02999877929688,1.0,110.80999755859376,2.8500243188342576,109.02999877929688,-0.03482450767546619
7616,2016-10-27,107.06999969482422,108.66000366210938,106.69000244140624,108.47000122070312,2393900.0,-0.008335662829522472,1.2134765482686212,1.8181917265296348,42.75161340998893,49.76866469917759,1.3708631679669026,1.3814694185559517,-2.9313006022385935,-7.164476244223778,22.620606402207315,1.9700012207031392,-0.03393209261038521,-1.3864997863769588,-2.998130915787698,0.22513134303378024,-2.1923153510823283,-0.5806842216715893,3.949996643066413,8.636313194016067,-40.01999005775723,0.8058155647053706,10,1.8199996948242188,1.7399978637695312,-4.024997711181641,-5.25,-5.120002746582017,3,-0.019146381410300006,1.6451676415334258,107.97000122070312,1.0800087193460328,109.02999877929688,1.0,110.80999755859376,-0.019146381410300006
7617,2016-10-28,107.5999984741211,108.31999969482422,107.0500030517578,107.08000183105469,1931100.0,0.004950021302022156,-3.3793425500846794,-0.3714257687969003,42.379181101781626,50.62007675210106,0.8976366238955791,0.8194509000899615,-3.309255073618772,-7.63016391630147,21.09355191705717,1.2699966430664205,-0.03882113101322204,-0.8095008850097685,-2.4651055300490725,0.8461037600295356,-1.6373032075294134,0.01830143750987645,3.246798107910166,20.68175670520698,-24.85854852648157,0.8278023225196489,10,1.2900009155273438,1.2099990844726562,-4.414997100830078,-5.6399993896484375,-6.0499954223632955,4,-0.028810395149463486,1.2134765482686212,107.06999969482422,1.6451676415334258,107.97000122070312,1.0800087193460328,109.02999877929688,-0.028810395149463486
7618,2016-10-31,107.51000213623048,108.29000091552734,107.04000091552734,108.0199966430664,1678400.0,-0.00083639720415285,1.380945460886751,-0.9807649984594119,50.779506994747784,51.45441685753785,1.1072032277853623,0.8805612596015493,-3.053842145666934,-7.465986925977532,19.440272249613372,1.25,-0.06853001715249718,-0.8524974822997962,-2.55593998469935,0.8509450200997577,-1.704218733499573,-0.0007762311000192312,3.170522680175779,20.098060298482412,-28.618728788730184,0.851721251199775,10,1.3799972534179545,1.299995422363267,-4.325000762939467,-5.550003051757827,-4.1500015258789205,0,-0.023811786225661047,-3.3793425500846794,107.5999984741211,1.2134765482686212,107.06999969482422,1.6451676415334258,107.97000122070312,-0.023811786225661047
7619,2016-11-01,106.87000274658205,107.97000122070312,106.04000091552734,107.79000091552734,1951400.0,-0.005952928815287972,2.015628352764466,1.8039374083715032,43.400441890691546,50.200027220957075,1.6809876467271607,1.4765511667992968,-2.249873390313823,-6.739127493141481,18.004533167262757,1.9300003051757812,-0.10438566627033197,-1.4164970397949048,-3.2457576836949755,0.4127636041051659,-2.3311273617449473,-0.5018667178448624,3.650901174824213,29.856194083100572,-19.482921330432763,0.9146303219500377,11,1.694995880126939,1.694995880126939,-3.572502136230483,-4.910003662109389,-3.3700027465820455,1,-0.03799012897581433,1.380945460886751,107.51000213623048,-3.3793425500846794,107.5999984741211,1.2134765482686212,107.06999969482422,-0.03799012897581433
7620,2016-11-02,105.88999938964844,106.9499969482422,105.56999969482422,106.8499984741211,2140300.0,-0.009170050825744513,1.3793137467689724,1.0434793425439266,39.27123817848928,48.56816778811432,2.5357317412936453,2.347735928140594,-1.1429218773665752,-5.675005258939493,16.438959107163875,1.379997253417983,0.037340876284090996,-2.251000213623044,-4.3511529084760525,-0.15084751877003555,-3.3010765610495554,-1.2009238661965327,4.362050351405088,10.355963882640804,-38.3705776936562,1.0500763474265071,11,2.4399986267089844,2.4399986267089844,-1.9624977111816406,-3.299999237060547,-1.5800018310546733,2,-0.060251178488925805,2.015628352764466,106.87000274658205,1.380945460886751,107.51000213623048,-3.3793425500846794,107.5999984741211,-0.060251178488925805
7621,2016-11-03,107.16999816894531,108.16000366210938,106.4800033569336,106.54000091552734,3667000.0,0.012088004407166064,-3.480046387190625,-0.6562477648236893,46.95177996223483,47.701242382534616,1.0774509467476605,1.0100482393056325,-2.278481407028977,-6.862907450247434,14.709525557714583,2.2700042724609375,0.07174305058420316,-0.9015014648437472,-3.0350049318055454,1.232002002118051,-1.9682531983246463,0.16525026863715198,2.7074875684098743,58.1817626953125,7.5684672640888095,1.0667517334809014,11,1.1599998474121094,1.1599998474121094,-3.2424964904785156,-4.579998016357422,-2.0099945068359375,3,-0.06942236576586602,1.3793137467689724,105.88999938964844,2.015628352764466,106.87000274658205,1.380945460886751,107.51000213623048,-0.06942236576586602
7622,2016-11-04,106.1999969482422,107.08999633789062,105.5999984741211,105.8499984741211,2587500.0,-0.0090510519480832,-2.505883620109325,0.5555555555555781,44.44443714288545,45.36472211169928,1.7922771806214257,1.884497073944047,-1.1900653661778904,-5.806153747329745,13.429897582925415,1.5699996948242188,-0.023376945431550666,-1.749502563476554,-4.0207357407198,0.5217306137666924,-2.88511915209817,-0.6138859748549379,3.332889905710502,23.16165333393224,-28.095219134360246,1.1356165886216232,11,1.9700012207031108,2.13000106811522,-2.097496032714858,-3.609996795654311,-0.04999542236329546,4,-0.04001883354169289,-3.480046387190625,107.16999816894531,1.3793137467689724,105.88999938964844,2.015628352764466,106.87000274658205,-0.04001883354169289
7623,2016-11-07,108.66000366210938,108.97000122070312,107.37000274658205,107.66000366210938,2729900.0,0.023163905692634712,-1.025312177079026,2.8571553133513827,50.91326295400415,45.327158373643,-1.1228591613469376,-0.6547590948154038,-3.512558183275246,-8.166936939482653,11.702867736574737,2.7700042724609233,-0.10998311591019672,0.7395038604736328,-1.476489972791498,2.9554976937387636,-0.3684930561589397,1.8475007771062053,0.5558522191130493,90.88242883909838,40.69099709425679,1.1079969166325687,11,-1.3900032043457031,-0.3300056457519531,-4.382501602172852,-6.070003509521484,-2.850006103515611,0,-0.0654334655874017,-2.505883620109325,106.1999969482422,-3.480046387190625,107.16999816894531,1.3793137467689724,105.88999938964844,-0.0654334655874017
7624,2016-11-08,108.38999938964844,109.16000366210938,107.93000030517578,108.68000030517578,2453700.0,-0.0024848542551180186,-1.0330649381766364,-0.29000091552734375,49.99999999999999,45.65460684831373,-1.0652034647162054,-0.32087246458584673,-3.113079526773319,-7.772564751001497,11.366165861685378,1.2300033569335938,-0.21804532891486872,0.41849975585937216,-1.7910893641263215,2.628088875845066,-0.6862948041334818,1.523294315852226,-2.8199996948242188,78.55143672603704,29.87846564735942,1.1047945599928504,11,-1.0249977111816406,-0.060001373291015625,-2.592496871948242,-5.799999237060547,-3.2900009155273438,1,-0.0464064840633005,-1.025312177079026,108.66000366210938,-2.505883620109325,106.1999969482422,-3.480046387190625,107.16999816894531,-0.0464064840633005
7625,2016-11-09,107.86000061035156,108.0500030517578,104.5199966430664,105.5500030517578,3650200.0,-0.004889738742331673,1.6245376988178875,-7.965483675778113,45.59156822815274,45.97015738366527,-0.6173725122340556,0.2046547144373676,-2.4474240395219766,-7.1584981301583355,11.256973398475685,3.8700027465820312,-0.6095566802789989,-0.10199890136718182,-2.3118006821998733,2.1078028794655097,-1.2068997917835276,1.002901989049164,1.3000030517578125,71.98273523245776,26.438339639116563,1.1049008904163464,11,-1.0200004577636719,-0.055004119873046875,-1.8799991607666016,-5.270000457763672,-4.309997558593764,2,-0.04042277568773833,-1.0330649381766364,108.38999938964844,-1.025312177079026,108.66000366210938,-2.505883620109325,106.1999969482422,-0.04042277568773833
7626,2016-11-10,104.08000183105469,108.26000213623048,101.66000366210938,108.08000183105469,7301700.0,-0.03504541774436165,2.0275218120159315,-1.7316035617089756,35.48388251539974,45.20401309628949,3.010475704324847,3.873740278822254,1.4171108022728305,-3.3431817653718667,11.696049811743093,6.599998474121108,-0.8560521208626568,-3.685497665405279,-6.494905551925584,-0.8760897788849746,-5.090201608665424,-2.280793722145134,5.0800018310546875,32.266642252604164,-8.258389256960434,1.4047039432601505,11,1.3300018310546875,2.2949981689453125,1.8999996185302734,-1.4900016784667969,1.2099990844726562,3,0.002209797497048527,1.6245376988178875,107.86000061035156,-1.0330649381766364,108.38999938964844,-1.025312177079026,108.66000366210938,0.002209797497048527
7627,2016-11-11,103.68000030517578,104.47000122070312,102.62000274658205,103.62000274658205,3833200.0,-0.003843212133376017,1.2560965397891508,-0.014999389648433947,27.249538560562073,42.58957215915775,3.1245265900751775,4.159358193871938,1.879722787106445,-2.8186576876727685,11.684704528868224,1.8499984741210795,-1.0066769117248384,-3.8774993896484347,-7.227633580487662,-0.527365198809207,-5.552566485068056,-2.2024322942288137,5.180003356933597,26.93328857421875,-6.777052789218757,1.6750670954196156,11,1.7300033569335938,2.6949996948242188,2.3000011444091797,-1.0900001525878906,2.089996337890625,4,0.014274723693839642,2.0275218120159315,104.08000183105469,1.6245376988178875,107.86000061035156,-1.0330649381766364,108.38999938964844,0.014274723693839642
7628,2016-11-14,102.41999816894531,104.48999786376952,101.7699966430664,104.12000274658205,3040500.0,-0.012152798346081517,1.2295139377452733,-28.334562563587824,28.184829650578934,40.89894857692301,4.008073717872691,5.291343445014945,3.167385591308843,-1.475323351497451,12.053358740767878,2.720001220703111,-1.077200132985098,-4.8840015411376925,-8.947064070157168,-0.8209390121182167,-6.91553280564743,-2.8524702766279546,6.152005493164069,10.133260091145834,-21.621165740027536,2.0315312645097356,11,2.9900054931640625,3.9550018310546875,3.6125030517578125,0.17000198364257812,3.0900039672851705,0,0.03641870165610461,1.2560965397891508,103.68000030517578,2.0275218120159315,104.08000183105469,1.6245376988178875,107.86000061035156,0.03641870165610461
7629,2016-11-15,103.66000366210938,104.76000213623048,102.5500030517578,103.13999938964844,2561000.0,0.012107064199694983,-1.600003590309744,-0.30588404249112267,35.94261985053767,40.5291020960395,2.5310074270727085,3.8751265076345476,1.972276685977306,-2.559911767827714,12.119050514485192,2.3400039672851705,-1.1696258039961691,-3.405996322631836,-7.742272764274503,0.9302801190108312,-5.5741345434531695,-1.2378581018105024,4.63552,30.303037308903786,-3.803458895377158,2.168138220821336,11,1.75,2.714996337890625,2.7324962615966797,-0.8850059509277344,1.05999755859375,1,0.020740824045236472,1.2295139377452733,102.41999816894531,1.2560965397891508,103.68000030517578,2.0275218120159315,104.08000183105469,0.020740824045236472
7630,2016-11-16,104.08000183105469,104.4000015258789,102.95999908447266,103.61000061035156,2459600.0,0.004051689698124417,1.594597566843082,0.9038410751489186,39.932676435365195,39.7492017041651,2.0419985802967062,3.2840534674103594,1.619100151215008,-2.7989171398048427,12.15346757805257,1.44000244140625,-1.3752043019292728,-2.770498275756836,-7.255562381360093,1.7145658298464213,-5.013030328558472,-0.5279662229552002,3.950101031054686,36.66664740051433,-0.6343233447004977,2.242532052801629,11,1.3300018310546875,2.2949981689453125,2.2124977111816406,-1.3050041198730469,0.9399948120117188,2,0.009800121302093068,-1.600003590309744,103.66000366210938,1.2295139377452733,102.41999816894531,1.2560965397891508,103.68000030517578,0.009800121302093068
7631,2016-11-17,105.80999755859376,105.93000030517578,103.4800033569336,103.7699966430664,2606600.0,0.016621788019827832,1.1491140892435878,4.340416206739852,44.42367687135142,39.74689500732799,0.11040984333665449,1.3707326599127185,0.013513036879388096,-4.361729874183013,12.290575265644843,2.4499969482421875,-1.4245754314011805,-0.8795024871826058,-5.265222396770213,3.506217422405001,-3.0723624419764093,1.3133574676111976,1.9653013355156048,97.1153211312038,55.32810295648807,2.192859954793805,11,-0.3999938964843892,0.5650024414062358,0.42750167846678266,-3.0349998474121236,-0.8299942016601705,3,-0.021358988365768217,1.594597566843082,104.08000183105469,-1.600003590309744,103.66000366210938,1.2295139377452733,102.41999816894531,-0.021358988365768217
7632,2016-11-18,105.0199966430664,106.8000030517578,104.72000122070312,106.19000244140624,2358200.0,-0.007466221848175358,-1.3502890123579023,-0.5735319966939195,42.56715455271744,38.81954962940724,0.7995012562603705,1.9446121124849043,1.0019025247992772,-3.4382591094197323,12.269255802262947,2.0800018310546733,-1.3650623054274718,-1.4690032958984318,-5.770027954202135,2.8320213624052712,-3.6195156250502833,0.6815090332534197,2.5106904417629607,64.61224372168385,19.25194718486577,2.1505123291518546,11,0.39000701904296875,1.3550033569335938,1.1450023651123047,-2.2449989318847656,-1.25,4,0.0025709796333226453,1.1491140892435878,105.80999755859376,1.594597566843082,104.08000183105469,-1.600003590309744,103.66000366210938,0.0025709796333226453
7633,2016-11-21,105.6500015258789,106.13999938964844,105.13999938964844,105.55999755859376,1806000.0,0.005998904046376152,-1.1505369287185083,-0.0769260865312398,46.35603432402915,38.41466455429938,-0.3379085870824525,0.9572933435911466,0.5513935442211277,-3.9521297156416892,11.271556791295527,1.1200027465820312,-1.482690416376414,-0.5809986114501982,-4.380471767014072,3.2184745441136755,-2.480735189232135,1.3187379663317387,1.6458582220416673,72.94114056755548,24.5613568152784,1.8997365777819366,11,-0.6899986267089844,0.7249984741210938,0.5149974822998047,-2.7600021362304688,-1.970001220703125,0,0.001135779606762366,-1.3502890123579023,105.0199966430664,1.1491140892435878,105.80999755859376,1.594597566843082,104.08000183105469,0.001135779606762366
7634,2016-11-22,105.20999908447266,106.36000061035156,105.04000091552734,105.8499984741211,1703100.0,-0.004164717795091311,-1.6938886726352667,-7.110790879038166,47.90123619587552,38.671294328490795,-0.4430142651005582,1.15569024138442,1.2194487138032315,-3.3898679928726096,10.467225417422194,1.3199996948242188,-1.5097255350908085,-0.8300010681152372,-4.415040511576279,2.755038375345805,-2.622520789845751,0.9625186536152768,1.8604264200154716,58.59368946409541,5.180908435081925,1.792519721730518,11,-0.24999618530273438,1.1650009155273438,0.9549999237060547,-2.049999237060561,-2.2600021362304545,1,0.0028514690083492056,-1.1505369287185083,105.6500015258789,-1.3502890123579023,105.0199966430664,1.1491140892435878,105.80999755859376,0.0028514690083492056
7635,2016-11-23,104.20999908447266,105.55999755859376,103.9800033569336,105.41000366210938,2144600.0,-0.009504800006671421,1.106669650622795,1.8750089407052428,40.7035327596279,39.251255466738364,-0.01700370024208553,1.9600499718453506,2.439938411683926,-2.2627619030814827,10.709383614026894,1.5799942016601705,-1.8622494008031225,-1.642000961303708,-5.195102825908293,1.911100903300877,-3.4185518936060078,0.13454997099859156,2.6440095463203193,21.98782513977659,-29.548498661310944,1.7765509323022959,11,0.07500076293945312,2.1650009155273438,1.9549999237060547,-0.5699996948242188,-0.7299957275390625,2,0.004893984653210337,-1.6938886726352667,105.20999908447266,-1.1505369287185083,105.6500015258789,-1.3502890123579023,105.0199966430664,0.004893984653210337
7636,2016-11-25,105.0199966430664,105.02999877929688,103.9000015258789,104.16999816894531,937700.0,0.007772743169656593,1.5976866345706944,-0.7083293597055065,46.25634834150406,41.36312322017636,-0.7595114414192636,1.042021741434553,1.837631279758952,-2.9468380376652874,11.522941934045267,1.1299972534179688,-2.198389150869531,-0.7295032501220646,-4.252812459483081,2.793805959238952,-2.49115785480258,1.0321513545584509,1.626251788979232,38.62050096156648,-15.823222148544417,1.7616546046805095,11,-0.7349967956542969,1.3550033569335938,1.2575016021728516,-1.0199966430664062,-0.8799972534179688,4,0.0,1.106669650622795,104.20999908447266,-1.6938886726352667,105.20999908447266,-1.1505369287185083,105.6500015258789,0.0
7637,2016-11-28,104.5,105.1500015258789,104.08999633789062,104.80999755859376,1552600.0,-0.004951406014929938,1.14141274024753,-0.3647036648086981,34.94934349702115,42.11473586978106,-0.12400613323741538,1.3890855315759438,2.5858023140185935,-2.302026645966663,12.353755229596237,1.0600051879882812,-2.470619044936967,-1.0944999694824276,-4.5470815340730155,2.3580815951081604,-2.8207907517777215,0.6317908128128664,1.9467986412481935,24.39019095203094,-24.393203948584876,1.7262907822952913,11,0.1750030517577983,1.875,1.7774982452392578,-0.5,1.410003662109375,0,0.0045933335591732405,1.5976866345706944,105.0199966430664,1.106669650622795,104.20999908447266,-1.6938886726352667,105.20999908447266,0.0045933335591732405
7638,2016-11-29,104.9499969482422,105.9800033569336,104.26000213623048,104.2699966430664,2353100.0,0.004306190892269912,-3.9143641892556276,-2.193566646977697,37.714276994977766,42.311586663607734,-0.19822743851334224,0.7773193540981396,2.3497347816588103,-2.6496708110513794,13.05351424366885,1.7200012207031108,-2.225562371064811,-0.5165027618408118,-3.8581087955400335,2.82510327185841,-2.1873057786904155,1.154300255008792,1.3053298938404367,42.6827566315286,-2.2387172543978195,1.6708030168496084,11,-0.06999588012696734,1.4250030517577983,1.140001296997056,-0.9499969482422017,3.3500061035155966,1,-0.011243452496313422,1.14141274024753,104.5,1.5976866345706944,105.0199966430664,1.106669650622795,104.20999908447266,-0.011243452496313422
7639,2016-11-30,102.80999755859376,105.45999908447266,102.8000030517578,104.98999786376952,3399900.0,-0.02039065699738718,-1.4181899520386005,-3.205881362968173,33.8244623500881,41.632896209688056,2.021054121266829,2.7379330817805965,4.652903643899677,-0.4243120023171798,13.804672003795604,2.659996032714858,-1.8527779605533397,-2.4535018920898324,-5.926800718467163,1.0197969342874984,-4.190151305278491,-0.7168524789011741,3.2615163562899454,0.3142926376358763,-39.48284043169882,1.736649413188665,11,1.990005493164034,3.4050025939941264,4.122499465942369,1.670001983642564,5.7600021362304545,2,0.008462238763172536,-3.9143641892556276,104.9499969482422,1.14141274024753,104.5,1.5976866345706944,105.0199966430664,0.008462238763172536
7640,2016-12-01,99.51000213623048,102.91999816894531,98.87000274658205,102.81999969482422,5121200.0,-0.03209800117427819,1.307693310901566,1.5183472913903477,34.89755279436089,40.57443797891133,5.145753438987384,5.834590409256947,7.850263117613338,2.9363332285669372,14.828714529561404,4.049995422363267,-1.4806481979214254,-5.434497451782207,-9.738182125920432,-1.1308127776439818,-7.586339788851319,-3.2826551147130942,6.470001220703111,9.001397112633908,-30.436803189476237,2.151842337069114,12,3.325000762939439,4.50500106811522,7.5974960327148295,4.969997406005845,8.75,3,0.034569337133591116,-1.4181899520386005,102.80999755859376,-3.9143641892556276,104.9499969482422,1.14141274024753,104.5,0.034569337133591116
7641,2016-12-02,99.7300033569336,100.1500015258789,98.0,99.5199966430664,3514400.0,0.0022108453017810614,3.0952290991527764,-0.06344618391694815,36.78930516869899,39.932454714020395,4.439464328424407,5.300377649917351,7.523552961465114,2.7820703444216264,16.620313820633225,2.1500015258789062,-1.329818775980172,-4.84249649047851,-9.598623492866878,-0.086369488090142,-7.220559991672687,-2.464432989284333,5.823399963378904,21.679230942057735,-18.54180988864082,2.3780635011941813,12,2.4499969482421875,3.8499984741210938,9.112495422363281,4.749996185302734,9.259994506835923,4,0.0376015228494353,1.307693310901566,99.51000213623048,-1.4181899520386005,102.80999755859376,-3.9143641892556276,104.9499969482422,0.0376015228494353
7642,2016-12-05,101.9499969482422,102.5199966430664,100.16000366210938,100.45999908447266,2319400.0,0.02226003726645076,-1.2583786901463465,7.0950010898787275,48.522936633300674,40.17322163727278,1.9424658477306735,2.8940382360561756,5.234953813225076,0.6356434493946352,17.67727932133416,2.7899932861328125,-1.2389033605265638,-2.4100028991699105,-7.239172685974211,2.4191668876343897,-4.824587792572061,0.004581994232239595,2.9991341064452968,49.49868780205667,5.2457129159529785,2.4145848934021497,12,0.23000335693357954,1.6300048828124858,6.900001525878892,2.5300025939941264,6.639999389648423,0,0.021481142785301444,3.0952290991527764,99.7300033569336,1.307693310901566,99.51000213623048,-1.4181899520386005,102.80999755859376,0.021481142785301444
7643,2016-12-06,101.5500030517578,101.98999786376952,100.70999908447266,101.98999786376952,2679900.0,-0.003923432157506346,4.818244871772577,-0.29529895492506003,42.99932363060509,39.628564685576066,1.8994623260817036,2.881809264463925,5.5670496247041115,1.105549153498032,18.611119255864274,1.2799987792968608,-1.3735595357508714,-2.4544967651367386,-6.988639234810904,2.079645704537427,-4.721567999973814,-0.18742553029966302,2.843197518554703,47.58717811570276,1.5047901510731023,2.267071234837082,12,0.4399986267089986,2.029998779296889,7.2999954223632955,2.92999649047853,6.979995727539077,1,0.042934519737329646,-1.2583786901463465,101.9499969482422,3.0952290991527764,99.7300033569336,1.307693310901566,99.51000213623048,0.042934519737329646
7644,2016-12-07,103.36000061035156,103.51000213623048,100.88999938964844,100.88999938964844,2728900.0,0.01782370757459506,-1.1214586653817282,-5.613705328501326,47.812872837369454,40.41849136088068,-0.22412371984748347,0.7121685655362313,3.6301260392148436,-0.6226630909264514,19.228623907999054,2.6200027465820455,-1.3788613020219316,-0.3929992675781193,-4.434113132560157,3.648114597403918,-2.413556200069138,1.6275576649128993,0.5217439143359428,97.27765031355251,47.938611145751,2.0205569324910213,12,-1.3699989318847656,0.220001220703125,5.489997863769531,1.1199989318847656,4.6399993896484375,2,0.047794140985245814,4.818244871772577,101.5500030517578,-1.2583786901463465,101.9499969482422,3.0952290991527764,99.7300033569336,0.047794140985245814
7645,2016-12-08,103.5,104.06999969482422,102.54000091552734,103.36000061035156,1851900.0,0.0013544832509841953,1.3906253725293851,0.05667988682555568,42.23268094311141,39.97141720550372,-0.5312996688010543,0.24114460747709643,3.368980422007823,-0.6792327761219923,19.47202318149246,1.529998779296875,-1.5218371661724035,-0.034999847412109375,-3.5836520656143023,3.5136523707900835,-1.8093259565132058,1.739326261688987,-5.5,90.60955974494945,45.35941057137444,1.7743261091010998,12,-1.5099983215332031,0.0800018310546875,5.064998626708984,0.9799995422363281,5.290000915527344,3,0.04898550429781845,-1.1214586653817282,103.36000061035156,4.818244871772577,101.5500030517578,-1.2583786901463465,101.9499969482422,0.04898550429781845
7646,2016-12-09,104.30999755859376,104.5,103.41999816894531,104.0,2620600.0,0.007826063368055802,2.1304290137107476,2.214277929155415,47.61584887523902,41.37880669197238,-1.6233103790341374,-0.5805013839863591,2.4992330248857257,-1.4099835096033644,18.592073230793954,1.0800018310546875,-1.6644517489059183,0.763497924804696,-2.7940701113312656,4.321065960940658,-1.0152860932632848,2.542281942872677,-6.188597564697275,95.62205986794488,50.63910088355816,1.7787840180679788,12,-2.3199958801269673,-0.7299957275390767,4.020000457763658,0.17000198364256391,5.4800033569335795,4,0.037867938549398295,1.3906253725293851,103.5,-1.1214586653817282,103.36000061035156,4.818244871772577,101.5500030517578,0.037867938549398295
7647,2016-12-12,105.16000366210938,105.23999786376952,103.5199966430664,104.62000274658205,2711400.0,0.008148845972679952,3.9143641892556276,1.7419521559360822,48.378561925175276,42.5637272397721,-2.6483519086952043,-1.38495146157247,1.5742663230471408,-2.1421031053556447,17.54279915126912,1.7200012207031108,-1.5787184634691869,1.53950386047363,-2.090587667995919,5.169595388943179,-0.27554190376115173,3.3545496247084117,-6.783459667968742,98.2341231078089,54.441845330159296,1.815045764234775,12,-3.430004119873047,-1.5800018310546875,3.169994354248047,-0.6800041198730469,5.549995422363281,0,0.036420635871850404,2.1304290137107476,104.30999755859376,1.3906253725293851,103.5,-1.1214586653817282,103.36000061035156,0.036420635871850404
7648,2016-12-13,106.1500015258789,107.5999984741211,105.62000274658205,105.73999786376952,3396600.0,0.009414205299483447,-5.092351753603678,0.7592647536699201,53.00129008118546,44.6944858765607,-3.8556957529401785,-2.193648436787555,0.5221677382702978,-3.034724380263711,16.40744745654809,2.4399948120117188,-1.6442302181251591,2.343001556396487,-1.4086285440373274,6.094631656830302,0.467186506179587,4.218816606613387,-7.361650299560537,78.39050452931406,34.96394681073194,1.8758150502169038,12,-3.3500022888183594,-2.5699996948242188,2.099996566772461,-1.6700019836425781,4.819999694824219,1,0.0229862908802394,3.9143641892556276,105.16000366210938,2.1304290137107476,104.30999755859376,1.3906253725293851,103.5,0.0229862908802394
7649,2016-12-14,105.80999755859376,106.79000091552734,105.44000244140624,106.3000030517578,3213700.0,-0.003203051930265377,-1.1951270949893655,-1.1951246743579094,55.33333638509584,46.96512849775347,-3.4032808738312497,-1.7753360501254605,0.7967739229622879,-2.586516688292349,15.342782731570438,1.349998474121108,-1.4984109368864864,1.895497894287118,-1.960167184245961,5.751162972820197,-0.03233464497942862,3.8233304335536644,-6.316714552451174,64.62447076704127,17.722417592200337,1.9278325392665419,12,-3.0099983215332173,-2.2299957275390767,1.9900016784667827,-1.329998016357436,7.910003662109361,2,0.025706467096333396,-5.092351753603678,106.1500015258789,3.9143641892556276,105.16000366210938,2.1304290137107476,104.30999755859376,0.025706467096333396
7650,2016-12-15,105.0999984741211,106.4800033569336,104.5999984741211,106.33000183105469,5678900.0,-0.006710132320714712,1.45751242887988,2.5101827920158404,50.26846290521616,48.46281269069982,-2.030479063071553,-1.038234112593841,1.4185589471310038,-1.7807646646814987,14.081273138944923,1.8800048828125,-1.451028551897906,1.1344989776611385,-2.757198649282998,5.026196604605275,-0.8113498358109297,3.0803477911332067,-4.958178230540227,40.19139192634897,-7.437737762525174,1.9458488134720686,12,-1.2199974060058594,-1.9699974060058594,2.7475013732910156,-0.6199989318847656,9.150001525878906,3,0.027592783710581825,-1.1951270949893655,105.80999755859376,-5.092351753603678,106.1500015258789,3.9143641892556276,105.16000366210938,0.027592783710581825
7651,2016-12-16,103.5500030517578,107.8000030517578,101.91000366210938,107.8000030517578,8949400.0,-0.01474781584078666,1.7717644186580817,3.45527512265924,47.018209996867746,48.29562084220727,0.13227832691516994,0.3518041601189026,2.8682477222846785,-0.14337663756968766,13.79322610549064,5.889999389648423,-1.178832776477023,-0.30249671936036293,-4.09876385900165,3.4937704202809243,-2.2006302891810066,1.5956368504602807,-2.8115285497337084,27.843795578836477,-21.78616124387476,1.898133569820645,12,0.7049980163574361,-0.4200019836425639,3.772495269775405,0.9299964904785298,9.329994201660156,4,0.05060355103176972,1.45751242887988,105.0999984741211,-1.1951270949893655,105.80999755859376,-5.092351753603678,106.1500015258789,0.05060355103176972
7652,2016-12-19,105.29000091552734,106.08000183105469,103.41000366210938,103.56999969482422,3567100.0,0.016803455456199545,-1.6176538786623085,-0.4047061695772059,50.98723691958152,49.18316676320465,-1.211520011336745,-1.4407990209041373,1.0435149400131394,-1.7931199468711156,13.964764613289207,2.6699981689453125,-0.6149477014497791,1.4240009307861357,-2.3916186411019282,5.2396205026741995,-0.4838088551579034,3.3318107167301747,-3.845373558529886,57.385358296611344,6.592560989049815,1.9078097859440342,12,-0.9449996948242188,-2.3899993896484375,0.6025009155273438,-0.8100013732910156,8.699996948242173,0,0.04273910115748114,1.7717644186580817,103.5500030517578,1.45751242887988,105.0999984741211,-1.1951270949893655,105.80999755859376,0.04273910115748114
7653,2016-12-20,105.7699966430664,105.87999725341795,104.76000213623048,105.5,2194100.0,0.004558796878766813,3.5714285714287204,0.15697468107379217,59.511580665042956,50.483023188501704,-1.150997973396315,-2.0146354928608616,0.46327213233387,-2.169892710644035,14.145573275201551,1.1199951171874716,-0.040721744004599714,1.8979969024658203,-1.9297919945967124,5.725785799528353,-0.015897546065446022,3.8118913509970866,-3.8599929809570312,65.53469237604516,8.011496905491,1.9138944485312634,12,-0.9149932861328125,-2.8699951171875,0.12250518798828125,-1.2899971008300781,8.050003051757812,1,0.04670513943644039,-1.6176538786623085,105.29000091552734,1.7717644186580817,103.5500030517578,1.45751242887988,105.0999984741211,0.04670513943644039
7654,2016-12-21,105.51000213623048,106.05999755859376,104.4800033569336,105.73999786376952,2524600.0,-0.002458112083649877,2.632190963939861,-0.8518466190058005,73.9617115717194,54.00847103612482,-0.619053352415591,-1.8245592221243214,0.6782162775578939,-1.8049037644247221,14.501679855677525,1.5799942016601705,0.18681444843862494,1.6230022430420092,-2.2291374700768642,5.475141956160883,-0.3030676135174275,3.549072099601446,-3.0109985351562614,61.12052372107281,-2.4354135548359963,1.926069856559437,12,-0.6549987792968892,-2.6100006103515767,0.38249969482420454,-1.0300025939941548,7.869995117187472,2,0.051748639692215104,3.5714285714287204,105.7699966430664,-1.6176538786623085,105.29000091552734,1.7717644186580817,103.5500030517578,0.051748639692215104
7655,2016-12-22,104.72000122070312,105.1500015258789,103.9499969482422,105.12000274658205,1717300.0,-0.007487450474196189,4.217421591229434,1.7391693757051796,69.06038191346057,56.391196929260545,0.4047698815473524,-1.0481293131112608,1.3911363147624343,-0.8867711928828328,14.462344772853369,1.5600051879882812,0.5583795753696705,0.8075012207031307,-3.0603613572648385,4.6753637986711,-1.126430068280854,2.7414325096871153,-1.6908976745605457,47.7079431202026,-20.271632944413966,1.9339312889839833,12,0.13500213623046875,-1.8199996948242188,1.1725006103515625,-0.24000167846679688,8.639999389648438,3,0.08594346729458113,2.632190963939861,105.51000213623048,3.5714285714287204,105.7699966430664,-1.6176538786623085,105.29000091552734,0.08594346729458113
7656,2016-12-23,105.0199966430664,105.41999816894531,104.61000061035156,104.61000061035156,1047500.0,0.0028647385300446526,-2.951245836357208,-1.024986171775126,63.74219556291996,58.0982673334544,0.2414726066251376,-1.4209790713483272,1.0172462927202162,-1.0654892368501692,14.332961142961686,0.80999755859375,0.7424440703102846,1.107496643066412,-2.7603659349015572,4.975359221034381,-0.8264346459175727,3.0414279320503965,-1.5138031463623065,60.2994039352844,-9.60405190564417,1.9339312889839833,12,-0.1649932861328125,-2.1199951171875,0.8725051879882812,-0.5399971008300781,8.140007019042969,4,0.0878880561032942,4.217421591229434,104.72000122070312,2.632190963939861,105.51000213623048,3.5714285714287204,105.7699966430664,0.0878880561032942
7657,2016-12-27,104.9800033569336,105.9000015258789,104.86000061035156,105.0,1047900.0,-0.00038081591517036273,-6.999941312831949,-0.04877277210219766,65.86497845626144,59.52756604179618,0.2830091447060852,-1.4157685107803104,0.9868373406385729,-0.9099260726573704,14.180892289400171,1.0400009155273438,1.0334107486786905,1.0435031890869197,-2.845607151220122,4.9326135293939615,-0.9010519810666011,2.9880583592404406,-1.0444289047241284,48.81545548556856,-22.923126464385334,1.9445551701535184,12,-0.125,-2.0800018310546875,0.9124984741210938,-0.5000038146972656,10.189994812011719,1,0.07525236848797068,-2.951245836357208,105.0199966430664,4.217421591229434,104.72000122070312,2.632190963939861,105.51000213623048,0.07525236848797068
7658,2016-12-28,103.7699966430664,105.16000366210938,103.5,104.83000183105469,1742900.0,-0.011526068538530554,-1.075006556517178,53.00915681037772,52.00781920772236,59.15806413319912,1.25151925887738,-0.3148391050993098,2.122213114110707,0.37865166438518827,14.752282569106404,1.660003662109375,1.150220110908279,-0.10750350952147869,-3.967569749736498,3.7525627306935405,-2.0375366296289883,1.822529610586031,4.030006408691392,10.546753927949778,-55.56698580441086,1.930033120107507,12,1.0850067138671875,-0.8699951171875,2.1225051879882812,0.7100028991699219,10.69000244140625,2,0.09848705359273024,-6.999941312831949,104.9800033569336,-2.951245836357208,105.0199966430664,4.217421591229434,104.72000122070312,0.09848705359273024
7659,2016-12-29,103.68000030517578,104.38999938964844,103.41000366210938,103.62999725341795,1095000.0,-0.000867267426057472,-3.0000622820129546,-0.047172459460056444,50.88582994978557,59.22666047148461,1.1260138086934006,-0.16477030146464244,2.1050127415165605,0.556275350207514,14.657346565264806,0.9799957275390625,1.1901780905839274,-0.2409999847412081,-4.069896437331195,3.587896467848779,-2.1554482110362017,1.6734482415537855,4.0340026855468665,10.843247980047124,-50.01676643558504,1.9144482262949936,12,1.1750030517578125,-0.779998779296875,1.9875011444091797,0.7999992370605469,11.279998779296875,3,0.09780091975117644,-1.075006556517178,103.7699966430664,-6.999941312831949,104.9800033569336,-2.951245836357208,105.0199966430664,0.09780091975117644
7660,2016-12-30,102.9499969482422,104.22000122070312,102.47000122070312,104.06999969482422,2095800.0,-0.007040927418835441,1.464778667870172,-22.39868782422283,43.2539562399145,58.80841005404536,1.6974745627196484,0.8813500038844353,2.718093619504927,1.3644831368288663,13.248576636042172,1.75,1.0394206478865584,-1.1430030822753707,-4.404626597110649,2.118620432559908,-2.773814839693017,0.48780867514227566,4.591846069335915,13.994043289581509,-40.714463589801966,1.6308117574176424,12,1.3250045776367045,-0.04999542236329546,2.7175045013427592,1.5300025939941264,13.180000305175753,4,0.10131132214039207,-3.0000622820129546,103.68000030517578,-1.075006556517178,103.7699966430664,-6.999941312831949,104.9800033569336,0.10131132214039207
7661,2017-01-03,103.4800033569336,104.02999877929688,102.80999755859376,103.43000030517578,2277400.0,0.0051481925634038195,1.1217525143963876,-0.04464547244228638,41.39342948780585,57.74243145051473,1.2924046372220204,0.6816367614831336,2.054280514586395,0.8886145557877683,11.50905219036412,1.2200012207031108,0.8679728181235049,-0.8004966735839787,-3.362087163170685,1.7610938160027274,-2.0812919183773317,0.48029857120937436,3.7575291528320207,29.446123800817215,-18.940557060369027,1.2807952447933564,1,0.7849960327148438,-0.5800018310546875,1.849996566772461,0.9999961853027344,12.959999084472642,1,0.09547735729519546,1.464778667870172,102.9499969482422,-3.0000622820129546,103.68000030517578,-1.075006556517178,103.7699966430664,0.09547735729519546
7662,2017-01-04,104.13999938964844,104.37000274658205,103.5,103.73999786376952,1712600.0,0.006378005520915275,1.023242816461558,7.999542264266381,39.34249563311535,55.50142200252277,0.5052592418116006,0.20461319846302217,1.2653881929931003,0.2703783803082871,10.927114992541892,0.8899993896484517,0.8483396050107501,-0.2500007629394503,-2.5677575278690767,2.067756001990176,-1.4088791454042706,0.90887761952537,2.811481242773425,62.08165997322623,16.76775637725273,1.1588783824648163,1,0.125,-1.2399978637695312,1.1900005340576172,0.5649986267089844,12.709999084472656,2,0.08661421476210918,1.1217525143963876,103.4800033569336,1.464778667870172,102.9499969482422,-3.0000622820129546,103.68000030517578,0.08661421476210918
7663,2017-01-05,105.91000366210938,106.0199966430664,103.7699966430664,104.12999725341795,2504000.0,0.016996392191614307,1.2500085831015897,4.449999046329199,50.46043387849147,52.890168925497456,-1.3888487781422612,-1.288041451130482,-0.6729857865124131,-1.4370903322625281,9.96674829465207,2.25,1.0580142386934597,1.3020034790039006,-0.688041739824385,3.292048697832186,0.3069808695897507,2.2970260884180504,0.7725882056093667,96.90160217491753,51.79841720442644,0.9950226094141458,1,-1.6650047302246094,-3.0100021362304688,-0.38500213623046875,-1.2050056457519531,11.739997863769531,3,0.08743267100980012,1.023242816461558,104.13999938964844,1.1217525143963876,103.4800033569336,1.464778667870172,102.9499969482422,0.08743267100980012
7664,2017-01-06,108.3000030517578,108.43000030517578,105.25,105.9800033569336,2625600.0,0.022566323359532348,1.4651220558011622,1.3033659224461795,62.75920350003434,52.190037990672316,-3.73415301008923,-3.4667126042884178,-3.149670839907131,-3.7482651627038734,9.798962034255752,3.1800003051757812,1.1283512134717455,3.44500274658202,0.9459700531226645,5.944035440041375,2.195486399852342,4.694519093311698,-5.830001831054673,97.81883769484698,49.942380326396005,1.249516346729677,1,-2.850002288818345,-5.085002899169908,-2.672502517700181,-3.5950050354003764,9.27999877929689,4,0.05687900146938052,1.2500085831015897,105.91000366210938,1.023242816461558,104.13999938964844,1.1217525143963876,103.4800033569336,0.05687900146938052
7665,2017-01-09,108.56999969482422,108.79000091552734,107.55999755859376,107.95999908447266,2925000.0,0.002493043725376287,1.342856727653178,0.2629313321516556,72.29130769736348,53.13993933894382,-3.8002301303635306,-3.51775980690725,-3.470830915080782,-3.9317977984467802,9.9449294016448,1.2300033569335795,1.0097702012675427,3.4614994049072294,0.5471255638102548,6.375873246004204,2.004312484358749,4.91868632545571,-5.980798492431646,96.32105188623277,44.014078102899084,1.4571869205484838,1,-2.9399986267089844,-5.174999237060547,-3.062498092651367,-3.515003204345703,10.160003662109375,0,0.058856032123145274,1.4651220558011622,108.3000030517578,1.2500085831015897,105.91000366210938,1.023242816461558,104.13999938964844,0.058856032123145274
7666,2017-01-10,108.26000213623048,108.79000091552734,107.61000061035156,108.56999969482422,3081000.0,-0.0028552782487344386,2.14666748046875,-0.5081922105210263,65.10684271473335,53.05570203432958,-3.3327830155721045,-3.053204211145683,-3.187639688265307,-3.521890595316137,10.304044668785064,1.1800003051757812,0.7098604643254589,2.9540016174316577,-0.25318475970894383,6.161187994572259,1.350408428861357,4.557594806001958,-5.422768945312512,89.9811212179341,36.733712635941515,1.6035931885703032,1,-2.6300010681152486,-4.865001678466811,-4.8349990844726705,-3.280002593994155,10.669998168945298,1,0.07269531647786365,1.342856727653178,108.56999969482422,1.4651220558011622,108.3000030517578,1.2500085831015897,105.91000366210938,0.07269531647786365
7667,2017-01-11,108.98999786376952,109.0500030517578,108.0,108.2300033569336,1784000.0,0.006742986450530841,1.3863573311139301,-2.4516144910416102,65.97224955419455,54.607305406159824,-3.8377194587917103,-3.669701926598563,-3.953597880770573,-4.1622056400825755,11.07400418534881,1.0500030517577983,0.5476817398719618,3.492497634887684,-0.11088643978148127,7.095881709556849,1.6908055975530942,5.294189672222274,-5.914653963867167,98.86353948568117,45.221829526871836,1.8016920373345848,1,-3.2299957275390483,-4.384994506835923,-6.109996795654283,-4.4449996948242045,10.680000305175795,2,0.06835493828478412,2.14666748046875,108.26000213623048,1.342856727653178,108.56999969482422,1.4651220558011622,108.3000030517578,0.06835493828478412
7668,2017-01-12,108.58999633789062,108.73999786376952,107.16000366210938,107.98999786376952,1617900.0,-0.0036700755456373635,2.5110922731319403,0.7894773826972447,65.06847423211443,56.183154770863034,-2.997296806541641,-3.2438429873546113,-3.59204704581947,-3.668350487097399,10.98076485482734,1.829994201660142,0.47815217897280604,2.970496368408206,-0.8824829370130516,6.8234756738294635,1.0440067156975772,4.896986021118835,-5.156172888876952,87.89456988319037,33.74485016076642,1.9264896527106263,1,-2.8299942016601562,-3.7099952697753906,-5.709995269775391,-4.0449981689453125,11.04000091552733,3,0.07606595832758378,1.3863573311139301,108.98999786376952,2.14666748046875,108.26000213623048,1.342856727653178,108.56999969482422,0.07606595832758378
7669,2017-01-13,108.52999877929688,108.9000015258789,107.9800033569336,108.83999633789062,1593500.0,-0.0005525146018705573,3.2789822930343138,-0.5166639116005116,70.07376964832413,59.1631340384641,-2.4328138802297303,-3.13010358358126,-3.5513578751517514,-3.512617962580066,10.996815441497473,0.9199981689453125,0.3949831182150234,2.774498748779294,-1.292846924324806,6.841844421883394,0.7408259122272511,4.808171585331337,-4.759204554118554,72.48653754551454,16.798161635378335,2.0336728365520473,1,-2.5999984741210938,-3.55999755859375,-5.744997024536133,-3.9850006103515625,10.94000244140625,4,0.08403209111914012,2.5110922731319403,108.58999633789062,1.3863573311139301,108.98999786376952,2.14666748046875,108.26000213623048,0.08403209111914012
7670,2017-01-17,108.0,108.0500030517578,107.05999755859376,107.79000091552734,1697800.0,-0.004883431173482888,5.387025324244243,-0.6774217365623154,65.32924548221037,61.822669148953494,-1.2417192019066334,-2.4998741712248034,-3.0156309421360987,-2.903364672337432,11.228336658343741,1.4700012207031108,0.5937800936141002,2.0994998931884794,-2.0748144544562734,6.273814240833232,0.012342719366102983,4.186657067010856,-3.9124532452269136,47.236173198279324,-7.543880937887344,2.087157173822379,1,-1.7249984741210938,-2.5199966430664062,-5.214998245239258,-3.4550018310546875,10.830001831054688,1,0.08870372065791376,3.2789822930343138,108.52999877929688,2.5110922731319403,108.58999633789062,1.3863573311139301,108.98999786376952,0.08870372065791376
7671,2017-01-18,108.79000091552734,109.16999816894531,107.52999877929688,108.5,2536900.0,0.007314823291919792,2.1238219800181652,1.380962761126249,68.19482862647611,65.02848392599358,-1.3402244277607025,-3.0326657808484754,-3.831870221817411,-3.60871265268635,11.312836423182654,1.6399993896484375,0.8633482003104973,2.6275009155273494,-1.5832566343595005,6.838258465414199,0.5221221405839316,4.732879690470767,-4.404706782935179,81.99065670627189,25.363245888516104,2.105378774943422,1,-2.3200035095214844,-3.25,-6.004999160766602,-4.245002746582031,10.51999664306642,2,0.091368713647906,5.387025324244243,108.0,3.2789822930343138,108.52999877929688,2.5110922731319403,108.58999633789062,0.091368713647906
7672,2017-01-19,109.79000091552734,109.9800033569336,108.04000091552734,108.62999725341795,3090500.0,0.009192021248133564,1.5194697104809465,4.000000000000049,79.33726849683025,68.23702110580899,-1.6254183855104287,-3.877028704407934,-4.8157586540127255,-4.526167333499785,11.539085545820654,1.94000244140625,1.3507301736414092,3.402500915527341,-1.0838475978937225,7.888849428948404,1.1593266588168092,5.645675172237873,-5.021930460026923,93.49307999613302,29.754678791510173,2.243174256710534,1,-2.174999237060547,-3.8449974060058594,-7.004999160766602,-5.245002746582031,8.989997863769531,3,0.0832498343513155,2.1238219800181652,108.79000091552734,5.387025324244243,108.0,3.2789822930343138,108.52999877929688,0.0832498343513155
7673,2017-01-20,110.70999908447266,110.80999755859376,109.56999969482422,110.0199966430664,3179200.0,0.008379617098766223,1.7865139643732177,0.5948278130014922,81.69522588243736,70.34102359274266,-2.003637561122517,-4.646170032505935,-5.787928112769393,-5.363340189466513,11.910595232023903,1.2399978637695455,1.8954101050617993,4.075498962402349,-0.7951929998248062,8.946190924629505,1.6401529812887645,6.510844943515934,-5.420735338828919,97.33337402343713,25.792711401941787,2.435345981113581,1,-1.775001525878892,-4.349998474121094,-8.054998397827148,-6.165000915527344,7.629997253417969,4,0.08093215751574623,1.5194697104809465,109.79000091552734,2.1238219800181652,108.79000091552734,5.387025324244243,108.0,0.08093215751574623
7674,2017-01-23,110.97000122070312,111.91999816894531,110.3000030517578,110.70999908447266,2574200.0,0.0023484973207532622,-2.00000706429207,0.3768133569217161,87.75898286187217,72.05965416657696,-2.0619020018894645,-4.718046171723415,-6.089451573818863,-5.541996457447851,12.35084047856201,1.6199951171875142,2.4745873012894037,4.0625011444091825,-1.1433414328811153,9.26834372169948,1.4595798557640336,6.6654224330543315,-5.0182494175053876,80.45274014536658,1.565367208073539,2.6029212886451516,1,-1.4800033569335938,-4.055000305175781,-7.780000686645508,-6.4250030517578125,9.379997253417969,0,0.07803907305985658,1.7865139643732177,110.70999908447266,1.5194697104809465,109.79000091552734,2.1238219800181652,108.79000091552734,0.07803907305985658
7675,2017-01-24,113.72000122070312,114.16999816894531,111.33999633789062,111.45999908447266,3654400.0,0.02478147219743332,-1.2639945556806773,8.6922444907421,89.87541615591091,74.81171788226335,-4.4751604957905045,-7.124493974186237,-8.83278767931452,-8.189043440689687,12.879392409374029,3.1999969482421875,2.9100789736529578,6.36250114440918,0.44546408249836134,12.279538206319998,3.4039826134537776,9.321019675364582,-6.9326949263007265,93.22293690352262,7.7477367926733365,2.9585185309554065,1,-3.1050033569335938,-5.680000305175781,-10.530000686645508,-9.175003051757812,6.180000305175781,1,0.050562785246903275,-2.00000706429207,110.97000122070312,1.7865139643732177,110.70999908447266,1.5194697104809465,109.79000091552734,0.050562785246903275
7676,2017-01-25,114.25,114.56999969482422,113.29000091552734,113.7699966430664,3919300.0,0.0046605590362971405,1.2857065006369166,0.2123906651407892,89.7718623418597,77.45611930311505,-4.5439697391212235,-7.301922640086616,-9.227967234515745,-8.616911863943969,13.629861234978508,1.279998779296875,3.023384195936572,6.430999755859375,-0.12381833325579805,12.985817844974548,3.1535907113017885,9.708408800416962,-6.28146300567073,95.09954433929198,6.389885421448028,3.2774090445575874,1,-3.4350013732910156,-6.009998321533203,-10.744998931884766,-9.705001831054688,5.790000915527344,2,0.04008754337903442,-1.2639945556806773,113.72000122070312,-2.00000706429207,110.97000122070312,1.7865139643732177,110.70999908447266,0.04008754337903442
7677,2017-01-26,112.87999725341795,114.44000244140624,112.7300033569336,113.79000091552734,2745200.0,-0.01199127130487565,-1.8264647279880721,-1.8958277040451699,78.31031394581332,78.92743482685937,-2.8654773930412176,-5.596670492200914,-7.723389917472517,-7.161129094002774,14.555873293814289,1.709999084472642,2.9890461860796336,4.665997314453108,-2.1166443551360885,11.448638984042304,1.2746764796585097,8.057318149247706,-3.723196972999588,66.19995117187472,-20.586434626236098,3.3913208347945987,1,-2.06499862670897,-4.359996795654283,-9.18749618530272,-8.334999084472642,7.270004272460952,3,0.05696315079402714,1.2857065006369166,114.25,-1.2639945556806773,113.72000122070312,-2.00000706429207,110.97000122070312,0.05696315079402714
7678,2017-01-27,113.98999786376952,114.01000213623048,112.75,113.06999969482422,1696800.0,0.009833457099220011,1.624986092346769,-1.010982930346392,75.79328820251189,79.56293688843577,-3.496643083212348,-6.220694890560466,-8.642523167720327,-8.188722186264457,14.931771345843142,1.260002136230483,3.1520619936572274,5.264997863769523,-1.646634566935262,12.176630294474307,1.8091816484171375,8.720814079121908,-3.8588216887580984,86.41680826619611,0.9835723572479083,3.455816215352392,1,-3.1749992370605327,-5.469997406005845,-10.367496490478501,-9.444999694824205,5.990005493164077,4,0.04202123875159591,-1.8264647279880721,112.87999725341795,1.2857065006369166,114.25,-1.2639945556806773,113.72000122070312,0.04202123875159591
7679,2017-01-30,113.81999969482422,113.87000274658205,112.26000213623048,113.22000122070312,2176500.0,-0.0014913428557868924,3.5999716624340103,0.6521735524853732,74.01648452900162,80.52818567141259,-2.79083080428164,-5.535912188239564,-8.319672960002947,-7.935350717351014,15.172316586743426,1.729995727539034,3.2656790001383627,4.587999725341803,-2.2526938245986514,11.428693275282257,1.1676529503715756,8.00834650031203,-2.8898352862464947,76.78020989080294,-6.9752351206092555,3.4203467749702243,1,-2.770000457763672,-5.299999237060547,-9.942497253417969,-9.275001525878906,5.779998779296875,0,0.03971179630280686,1.624986092346769,113.98999786376952,-1.8264647279880721,112.87999725341795,1.2857065006369166,114.25,0.03971179630280686
7680,2017-01-31,113.37999725341795,113.75,112.6999969482422,113.22000122070312,1716600.0,-0.0038657744033210317,1.3333361590301893,0.26666073267802776,73.14645681458215,81.07836658120215,-1.6845706899808164,-4.5054529228394244,-7.742319736547898,-7.405703572139004,15.030643606979144,1.120002746582017,3.4321608281374836,3.6264972686767436,-2.773827449241878,10.026821986595365,0.4263349097174398,6.826659627636047,-1.7946624933158546,48.484688350462775,-33.05878298341618,3.200162358959309,1,-2.0749969482421733,-4.859996795654283,-9.502494812011705,-8.834999084472642,6.5300064086914205,1,0.061474699149307144,3.5999716624340103,113.81999969482422,1.624986092346769,113.98999786376952,-1.8264647279880721,112.87999725341795,0.061474699149307144
7681,2017-02-01,113.36000061035156,113.63999938964844,112.68000030517578,113.30999755859376,1859100.0,-0.00017636835024525954,2.147534832528704,0.31252682275517235,71.11112749199292,80.16435091399799,-1.059572347020179,-3.9076682764179367,-7.638144264351382,-7.277385163608159,14.876180742449217,0.9599990844726562,3.586075337918359,3.1125007629394474,-2.751737203211789,8.976738729090684,0.1803817798638363,6.044619746015059,-1.2374261619994797,50.45863853823621,-27.70038094874983,2.932118983075616,2,-1.2900009155273438,-4.840000152587891,-9.482498168945312,-8.81500244140625,7.7299957275390625,2,0.057692315457963605,1.3333361590301893,113.37999725341795,3.5999716624340103,113.81999969482422,1.624986092346769,113.98999786376952,0.057692315457963605
7682,2017-02-02,113.16000366210938,113.58000183105469,112.2699966430664,112.81999969482422,1695400.0,-0.0017642638246768705,1.2203472020172632,6.799664327130404,72.51236488822742,79.14403302575246,-0.37019916736004177,-3.159243147487672,-7.329088896705684,-6.92921184663561,14.82753723764133,1.3100051879882812,3.8609665827837603,2.461503601074213,-2.7792718671097703,7.702279069258196,-0.1588841330177786,5.081891335166205,1.4099960327148438,51.42865862165097,-24.445546817926285,2.6203877340919934,2,-0.7250022888183594,-4.640003204345703,-9.282501220703125,-8.615005493164062,8.639999389648423,3,0.06079884261899937,2.147534832528704,113.36000061035156,1.3333361590301893,113.37999725341795,3.5999716624340103,113.81999969482422,0.06079884261899937
7683,2017-02-03,115.16999816894531,115.4499969482422,113.41999816894531,113.5500030517578,2507500.0,0.01776241111512933,-1.1595675605480316,4.7646359250533346,77.43803476736635,77.9972610152518,-1.878561997071202,-4.679871552926869,-9.224730171703186,-8.792846807759986,16.052366672988022,2.2899932861328267,4.114206570172669,4.008498382568362,-1.0851390999510357,9.10213586508776,1.4616796413086632,6.555317123828061,-2.9000015258789062,91.22259452452487,14.303547362584553,2.546818741259701,2,-1.7750015258789062,-6.209999084472656,-11.292495727539062,-10.625,6.270004272460923,4,0.043240457029688484,1.2203472020172632,113.16000366210938,2.147534832528704,113.36000061035156,1.3333361590301893,113.37999725341795,0.043240457029688484
7684,2017-02-06,114.45999908447266,114.83000183105469,113.29000091552734,114.68000030517578,3067500.0,-0.006164792009731079,4.9230317791015,-0.135803631979503,76.30294682469713,76.48920886733916,-0.6944765920220988,-3.673037449466406,-8.392085626875726,-7.914381787352667,17.09503991680291,1.8799972534179688,4.172762886870018,2.990499496459961,-2.1195336647662373,8.10053265768616,0.43548291584686183,5.54551607707306,-2.19000244140625,68.86799469301256,-11.318053603475263,2.555016580613096,2,-0.6049995422363139,-5.5,-10.582496643066406,-9.915000915527344,7.650001525878906,0,0.04822649236950549,-1.1595675605480316,115.16999816894531,1.2203472020172632,113.16000366210938,2.147534832528704,113.36000061035156,0.04822649236950549
7685,2017-02-07,114.95999908447266,115.19000244140624,114.54000091552734,114.83000183105469,1643500.0,0.004368338319057585,1.2033801869836225,-0.5908933277847136,75.72978813300483,74.92897839968862,-1.1176144252622606,-3.8680879976890594,-8.728863518027964,-8.241617487548808,18.087652331652087,0.7300033569335795,4.135597101159277,3.170999526977539,-1.974646917218081,8.316645971173159,0.5981763048797291,5.743822749075349,-2.6264024353027366,84.59126362434554,4.442081621459863,2.5728232220978127,2,-1.104999542236314,-6.0,-11.082496643066406,-10.415000915527344,7.3899993896484375,1,0.040361860008705897,4.9230317791015,114.45999908447266,-1.1595675605480316,115.16999816894531,1.2203472020172632,113.16000366210938,0.040361860008705897
7686,2017-02-08,116.12999725341795,116.37999725341795,114.4499969482422,115.0,2591700.0,0.010177437180436844,1.3681025242573093,8.692470215388118,76.06908875077326,74.6799533780175,-2.227092888916303,-4.657023227698161,-9.74479144826374,-9.243546699797804,19.294970573900056,1.9300003051757528,4.0669558043721,3.9474979400634567,-1.2650893425708745,9.160085222697788,1.341204298746291,6.553791581380622,-3.734072598266593,93.91727584248177,14.817535478762395,2.6062936413171647,2,-1.8099975585937358,-6.534999847412095,-12.542495727539048,-11.584999084472642,10.880004882812528,2,0.03254978470758707,1.2033801869836225,114.95999908447266,4.9230317791015,114.45999908447266,-1.1595675605480316,115.16999816894531,0.03254978470758707
7687,2017-02-09,116.44000244140624,116.9000015258789,116.0199966430664,116.26000213623048,1688900.0,0.0026694669363660495,-1.6666358413575466,0.159292692642657,74.8052191684815,74.57016792979191,-2.211576110726398,-4.616990927879229,-9.877183904857787,-9.370956625201117,20.511203340070953,0.8800048828125,3.6692789200810694,3.885002899169905,-1.430747348815828,9.200753147155638,1.2271277751770384,6.542878023162771,-3.8847148823242037,87.25764524378091,10.032065945990198,2.6578751239928655,2,-1.8600006103515483,-6.240001678466783,-12.857501983642564,-11.895004272460923,9.869995117187528,3,0.039934677078217184,1.3681025242573093,116.12999725341795,1.2033801869836225,114.95999908447266,4.9230317791015,114.45999908447266,0.039934677078217184
7688,2017-02-10,116.8499984741211,116.94000244140624,115.02999877929688,116.51000213623048,2612900.0,0.003521092615239141,6.346107573579384,1.8888653414150458,75.12821633070129,74.69369368553632,-2.4286116980275665,-4.612947787415848,-10.115647992805307,-9.60609490677436,22.00847362640199,1.9100036621093608,3.2399716949501283,3.8819988250732393,-1.4201573792201572,9.184155029366636,1.230920722926541,6.533076927219938,-4.034028077031252,97.53413891344964,19.86098520474411,2.6510781021467,2,-2.2449989318847656,-6.494998931884766,-13.267498016357422,-12.305000305175781,8.220001220703125,4,0.04236204229590124,-1.6666358413575466,116.44000244140624,1.3681025242573093,116.12999725341795,1.2033801869836225,114.95999908447266,0.04236204229590124
7689,2017-02-13,117.6500015258789,117.94000244140624,116.1999969482422,117.02999877929688,1910400.0,0.006846410459602881,1.8999980926586644,1.8235571313168342,70.15386348928871,74.36118331605925,-2.9370583108456003,-4.948376712314925,-10.662297245846702,-10.239822197028246,23.640420844268707,1.740005493164034,3.127901892934716,4.226001739501953,-1.0376302729077906,9.489633751911697,1.5941857332970812,6.857817745706825,-4.5041085652437545,91.69053125860799,15.324024751967443,2.6318160062048754,2,-2.545001983642578,-6.055000305175781,-14.07750129699707,-13.105003356933594,8.55999755859375,0,0.032214202009114734,6.346107573579384,116.8499984741211,-1.6666358413575466,116.44000244140624,1.3681025242573093,116.12999725341795,0.032214202009114734
7690,2017-02-14,117.58000183105469,117.79000091552734,116.66999816894531,117.6500015258789,1556500.0,-0.0005949825237258066,5.400043596730245,-0.1129022334338276,67.92252011648591,74.0068936076696,-2.46819144160537,-4.346727048775932,-10.228148556325621,-10.116590442645446,25.889308112496582,1.1200027465820312,3.020615835526357,3.677001953125,-1.2405586718918897,8.59456257814189,1.218221640616548,6.135782265633452,-3.954697922342433,89.6848125008201,15.039857942364137,2.4587803125084453,2,-2.4750022888183594,-5.0800018310546875,-13.247501373291016,-13.035003662109375,9.290000915527358,1,0.03852694938554113,1.8999980926586644,117.6500015258789,6.346107573579384,116.8499984741211,-1.6666358413575466,116.44000244140624,0.03852694938554113
7691,2017-02-15,118.7300033569336,119.08999633789062,117.06999969482422,117.33000183105469,1699600.0,0.009780587752765024,-1.1041568153731836,-20.000108991825613,82.24923495695752,75.08876805975072,-3.1026257461173827,-4.968609654083863,-11.000222387871446,-11.208367674887853,27.84002500011253,2.0199966430664062,2.9924504428954606,4.330003356933588,-0.41803631940557295,9.078043033272749,1.9559835187640005,6.704023195103176,-4.673229594951948,91.13317247703664,14.782998244657605,2.3740198381695823,2,-2.5400047302246094,-5.655006408691406,-14.21750259399414,-14.34500503540039,8.969993591308608,2,0.03048930358659918,5.400043596730245,117.58000183105469,1.8999980926586644,117.6500015258789,6.346107573579384,116.8499984741211,0.03048930358659918
7692,2017-02-16,118.93000030517578,119.47000122070312,118.47000122070312,118.83999633789062,1649300.0,0.0016844684796391007,-1.4096553879528262,0.06428847799194555,80.26966582082505,75.40339373235724,-2.6798947861232136,-4.689167788647239,-10.883743587641732,-11.341201084270295,29.5484557627954,1.0,3.0296944422504453,4.073000335693365,-0.5649498787950051,8.710950550181735,1.75402522844918,6.39197544293755,-4.269239834085056,87.83782390542305,12.23386696774935,2.3189751072441855,2,-2.549999237060547,-5.665000915527344,-14.417499542236328,-15.349998474121094,9.319999694824219,3,0.06793913907610638,-1.1041568153731836,118.7300033569336,5.400043596730245,117.58000183105469,1.8999980926586644,117.6500015258789,0.06793913907610638
7693,2017-02-17,119.66999816894531,119.72000122070312,118.23999786376952,118.79000091552734,2143300.0,0.006222129503663298,2.020404667927877,9.777316266847503,83.50519157846533,76.2036431494426,-3.0334376446191555,-4.978750492755353,-11.279246847072855,-12.005697413577337,30.998071253352865,1.480003356933608,3.1600749326566415,4.3649982452392635,-0.31707330619173035,9.047069796670257,2.0239624695237666,6.70603402095476,-4.335943992908852,98.57946048108475,22.169050997127115,2.3410357757154996,2,-2.5849990844726562,-6.279998779296875,-14.487495422363281,-16.089996337890625,9.020004272460909,4,0.055485915360961036,-1.4096553879528262,118.93000030517578,-1.1041568153731836,118.7300033569336,5.400043596730245,117.58000183105469,0.055485915360961036
7694,2017-02-21,119.62999725341795,120.16999816894531,119.30999755859376,119.7300033569336,2032300.0,-0.000334260183332602,-1.3243087201270691,-0.11364365414461097,87.51506647567199,77.51311852085006,-2.439487654121038,-4.486736466564295,-10.946463967350681,-11.928620820515249,32.106479653505595,0.8600006103515483,3.3260498241830305,3.8919975280761605,-0.7030142557255203,8.487009311877841,1.59449163617532,6.189503419977001,-3.594191550234825,84.57140241350406,4.437375275675905,2.2975058919008378,2,-2.3199996948242045,-6.014999389648423,-14.309995651245103,-16.049995422363267,9.950004577636761,1,0.045473564877565265,2.020404667927877,119.66999816894531,-1.4096553879528262,118.93000030517578,-1.1041568153731836,118.7300033569336,0.045473564877565265
7695,2017-02-22,119.47000122070312,119.88999938964844,118.8499984741211,119.66999816894531,1981800.0,-0.0013374240273190674,2.250005960470162,1.999847421421748,86.06854036019449,78.62416869967463,-1.7572654692370122,-4.083226809795434,-10.494021897740424,-11.72874999317628,32.30992653311075,1.0400009155273438,3.2348319181924126,3.4445014953613224,-1.3347194351981955,8.22372242592084,1.0548910300815635,5.834111960641081,-2.690040873682804,77.41944216793044,-6.201122337259946,2.38961046527976,2,-1.8700027465820312,-5.855003356933594,-14.020000457763672,-15.889999389648438,10.139999389648438,2,0.05641581815436991,-1.3243087201270691,119.62999725341795,2.020404667927877,119.66999816894531,-1.4096553879528262,118.93000030517578,0.05641581815436991
7696,2017-02-23,118.83000183105469,120.1500015258789,118.02999877929688,120.0999984741211,2381700.0,-0.005356988223898407,2.094888315911989,6.350080109864957,81.81821295543092,79.40339023155789,-0.7755507840282263,-3.2490950129922567,-9.589096353641168,-11.025208158838666,32.148264037901036,2.1200027465820312,3.210626755485478,2.5755020141601506,-2.2837493314117694,7.4347533597320705,0.1458763413741906,5.0051276869461105,-1.4398346760878695,37.38333083773628,-48.231068248891205,2.429625672785957,2,-1.2300033569335938,-4.980003356933594,-12.952499389648438,-15.25,11.300003051757812,3,0.06765968856045412,2.250005960470162,119.47000122070312,-1.3243087201270691,119.62999725341795,2.020404667927877,119.66999816894531,0.06765968856045412
7697,2017-02-24,119.30999755859376,119.31999969482422,117.83000183105469,118.3000030517578,1942500.0,0.00403934797730221,1.893203164350686,-0.7952733673353142,78.04881578811347,79.7279012823815,-0.900301062580624,-3.396829182323259,-9.820528560734274,-11.450040850445646,32.28993302408142,1.4899978637695312,3.200675630693354,2.7339977264404496,-2.0352037070942828,7.503199159975182,0.3493970096730834,5.118598443207816,0.8600006103515483,63.24777964709165,-20.76258299775786,2.384600716767369,2,-1.1250000000000142,-5.204998016357436,-13.304998397827163,-15.724998474121108,10.27999877929686,4,0.07032100881175585,2.094888315911989,118.83000183105469,2.250005960470162,119.47000122070312,-1.3243087201270691,119.62999725341795,0.07032100881175585
7698,2017-02-27,118.77999877929688,119.1999969482422,118.06999969482422,119.0199966430664,1550400.0,-0.004442199230090593,2.766667090522865,-0.23762293967457143,80.00004238558793,80.82192115974806,-0.07570199218336882,-2.6241157180202634,-9.074915524796921,-10.865963819495633,32.43925797831171,1.2399978637695455,3.0964182490385213,1.9644989013671932,-2.738536864686992,6.6675346674213785,-0.38701898165989235,4.316016784394279,1.3700027465820312,40.59822371767284,-43.455112439462,2.351517883027092,2,-0.3600006103515625,-3.9099998474121094,-11.999996185302734,-14.789997100830078,11.259994506835909,0,0.07972723790222602,1.893203164350686,119.30999755859376,2.094888315911989,118.83000183105469,2.250005960470162,119.47000122070312,0.07972723790222602
7699,2017-02-28,118.33999633789062,118.83999633789062,118.0199966430664,118.83000183105469,2008000.0,-0.00370434791992047,2.2157197139694222,2.041707728009664,73.6694758685391,81.46047179886507,0.5279932892563295,-1.9269181052077613,-8.409005173598075,-10.372934716135262,32.917079595337256,0.8199996948242188,3.0063396360744434,1.2984966278076229,-3.229606038791829,5.826599294407075,-0.9655547054921101,3.562547961107356,1.7636051940917952,21.982524737986168,-59.4414968559653,2.2640513332997276,2,0.2800025939941406,-3.1049957275390625,-10.692497253417969,-13.93499755859375,11.550003051757812,1,0.08745991569886247,2.766667090522865,118.77999877929688,1.893203164350686,119.30999755859376,2.094888315911989,118.83000183105469,0.08745991569886247
7700,2017-03-01,120.3499984741211,120.56999969482422,118.37999725341795,119.23999786376952,2356500.0,0.016984977171128124,1.8258040381567602,-2.2652819730327574,76.44112456188317,80.81512619941238,-1.170895831311924,-3.5710618901605358,-10.142196373412787,-12.324230378350023,33.693151521342166,2.2300033569335938,2.936279512288536,2.959998703002924,-1.452976384578193,7.372973790584041,0.7535111592123656,5.1664862467934825,-2.5199966430664062,91.97075210852684,11.62608751145855,2.206487543790562,3,-1.1499977111816406,-4.395000457763672,-12.147499084472656,-15.389999389648438,9.799995422363281,2,0.07669300767725695,2.2157197139694222,118.33999633789062,2.766667090522865,118.77999877929688,1.893203164350686,119.30999755859376,0.07669300767725695
7701,2017-03-02,119.9000015258789,120.12000274658205,119.27999877929688,120.08999633789062,1819700.0,-0.003739068998317885,5.719826665445351,-0.17116640318922044,71.30544591154961,79.81910176504844,-0.6006455920302898,-2.7468132171167383,-9.364941620617628,-11.813715463270768,34.52587232164199,1.0699996948242188,2.928207868445142,2.183001708984378,-1.9317674106247296,6.297770828593485,0.12561714917981703,4.240386268788939,-2.0151997375488264,75.54749301798478,-3.760682254331172,2.057384559804557,3,-0.7000007629394531,-3.4850006103515625,-10.572502136230469,-13.81500244140625,10.319999694824219,3,0.08098414479483451,1.8258040381567602,120.3499984741211,2.2157197139694222,118.33999633789062,2.766667090522865,118.77999877929688,0.08098414479483451
7702,2017-03-03,120.04000091552734,120.12999725341795,119.4800033569336,119.83000183105469,1361100.0,0.0011676345943849586,2.333372459260299,-1.1052885194554873,70.31851058494678,78.35391498799082,-0.6332232407768714,-2.471676810322549,-9.225402967417338,-11.893045807243567,35.71274879897781,0.6499938964843608,2.9787014343463625,1.979001235961917,-1.6538081843567483,5.611810656280582,0.16259652580258432,3.7954059461212495,-2.101495169067377,79.2157590191303,2.1216269408070048,1.8164047101593297,3,-0.8400001525878906,-3.625,-10.512500762939453,-13.755001068115234,10.120002746582031,4,0.08405534730365027,5.719826665445351,119.9000015258789,1.8258040381567602,120.3499984741211,2.2157197139694222,118.33999633789062,0.08405534730365027
7703,2017-03-06,120.1500015258789,120.4800033569336,119.37000274658205,119.7300033569336,1979700.0,0.0009163662905082859,1.055553200808123,2.0,67.45812883468261,76.12536636121422,-0.7464747600434549,-2.307779667993657,-9.064297913720878,-11.950702064471855,36.209916442373945,1.1100006103515483,2.796642661662247,1.8400016784667912,-1.6378443778227023,5.317847734756285,0.10107865032203733,3.578924706611545,-2.1588659004516586,83.52950328213169,7.939608324951422,1.7389230281447479,3,-0.9500007629394531,-3.7350006103515625,-10.482501983642578,-13.865001678466797,9.79999542236331,0,0.07856841191948272,2.333372459260299,120.04000091552734,5.719826665445351,119.9000015258789,1.8258040381567602,120.3499984741211,0.07856841191948272
7704,2017-03-07,119.9800033569336,120.69000244140624,119.69000244140624,120.05999755859376,1872500.0,-0.0014148827864034486,-2.03032124567941,-0.19046321525888943,66.52896600499582,73.95430254396992,-0.5829058113703667,-1.7950669016358916,-8.61119818040116,-11.698958173104927,36.86467559277096,1.0,2.6506387064074346,1.3940032958984432,-1.6459446311905168,4.433951222987403,-0.12597066764604392,2.9139772594429303,-1.937290450118411,69.26417792632922,-4.355146177088557,1.5199739635444804,3,-0.720001220703125,-3.5050010681152344,-10.312503814697266,-13.695003509521484,9.400001525878906,1,0.08384722160134728,1.055553200808123,120.1500015258789,2.333372459260299,120.04000091552734,5.719826665445351,119.9000015258789,0.08384722160134728
7705,2017-03-08,119.5999984741211,120.66000366210938,119.3499984741211,120.20999908447266,2962800.0,-0.0031672351406926147,-1.3603684102000138,7.625560324271416,56.70259188202984,71.16367798025868,-0.20397136265764004,-1.106344337923403,-7.921202494987327,-11.249445045010816,37.278957754328886,1.3100051879882812,2.3771682278396042,0.7819984436035128,-1.7602726558631048,3.3242695430701303,-0.4891371061297889,2.0531339933368145,-1.451393985922266,22.694954873060418,-46.69686726453299,1.2711355497333061,3,-0.339996337890625,-3.1199989318847656,-9.814998626708984,-13.314998626708984,9.45000457763669,2,0.08603679805024322,-2.03032124567941,119.9800033569336,1.055553200808123,120.1500015258789,2.333372459260299,120.04000091552734,0.08603679805024322
7706,2017-03-09,119.91000366210938,120.26000213623048,119.11000061035156,119.81999969482422,1984200.0,0.0025920166550450485,1.9113928940480447,-0.1475473397203392,57.4242695720024,68.87206173402413,-0.3851724503248022,-1.1790937114151347,-7.920894482935367,-11.486794960671006,37.16434337210197,1.1500015258789205,2.0773132109257517,0.9030033111572209,-1.342582614461321,3.148589236775763,-0.2197896516520501,2.025796273966492,-1.6597432557822458,50.633045863231644,-15.746961426158094,1.1227929628092719,3,-0.5550041198730469,-3.430004119873047,-9.997503280639648,-13.625003814697266,10.080001831054688,3,0.08539729731999635,-1.3603684102000138,119.5999984741211,-2.03032124567941,119.9800033569336,1.055553200808123,120.1500015258789,0.08539729731999635
7707,2017-03-10,121.08999633789062,121.37000274658205,120.23999786376952,120.56999969482422,2211000.0,0.00984065248722965,1.092583304487879,5.777485801474951,60.08522388609646,66.65930412296953,-1.4372628577108912,-2.1005552625568242,-8.769175054323398,-12.583818645739086,37.044546805063064,1.4599990844726705,1.817184362404987,1.8504962921142578,-0.23306788907886755,3.934060473307383,0.808714201517688,2.8922783827108276,-2.7421462501603315,87.61034760973942,24.258099117532744,1.0417820905965656,3,-1.3949966430664062,-4.269996643066406,-10.79499626159668,-14.804996490478516,8.720001220703153,4,0.0753985065565288,1.9113928940480447,119.91000366210938,-1.3603684102000138,119.5999984741211,-2.03032124567941,119.9800033569336,0.0753985065565288
7708,2017-03-13,121.8000030517578,121.95999908447266,120.88999938964844,121.11000061035156,1805200.0,0.005863463005531644,1.1188228006828722,1.3269363381603965,64.07267221801666,65.59299260624482,-1.8705383954389987,-2.551523777184329,-9.09337203776397,-13.200296919219468,37.794721945952396,1.0699996948242188,1.6480075725562813,2.313002777099598,0.2486578865843967,4.377347667614799,1.2808303318419973,3.3451752223571987,-3.270823804496402,94.38610110960853,32.32507985459735,1.0321724452576033,3,-1.6300048828124858,-4.175003051757798,-11.322502136230455,-15.515003204345689,8.419998168945327,0,0.068637113307781,1.092583304487879,121.08999633789062,1.9113928940480447,119.91000366210938,-1.3603684102000138,119.5999984741211,0.068637113307781
7709,2017-03-14,121.44000244140624,121.98999786376952,120.62000274658205,121.6500015258789,1507500.0,-0.0029556699616714033,2.0786692155367117,-0.30434542237950496,62.45259360712966,64.03871138904998,-1.1449629152725862,-1.9953290054726125,-8.3408890798176,-12.762761188453325,38.09436775654621,1.3699951171874716,1.532088387331811,1.7635021209716655,-0.2865898867994048,3.8135941287427357,0.7384561170861303,2.7885481248572006,-2.6363576071679375,80.90291851110095,19.9260424106278,1.0250460038855358,3,-0.8900032043456889,-3.8000030517577983,-10.262504577636705,-14.715003967285142,9.979995727539048,1,0.07007571093340492,1.1188228006828722,121.8000030517578,1.092583304487879,121.08999633789062,1.9113928940480447,119.91000366210938,0.07007571093340492
7710,2017-03-15,122.11000061035156,122.41999816894531,120.9000015258789,122.0,2396300.0,0.005517112610966768,3.1643987374845843,-0.5238147138964223,70.65489780073634,63.966428265626284,-1.7199178276687945,-2.4333070730041584,-8.578993537500338,-13.350062083490286,38.47893246173865,1.5199966430664062,1.467655687959521,2.2070003509521428,0.13136524512452752,4.282635456779758,1.1691827980383351,3.2448179038659504,-2.987720473160138,90.6345079382641,25.571364369325906,1.0378175529138054,3,-1.345001220703125,-3.6750030517578125,-10.70250129699707,-15.385002136230469,9.410003662109375,2,0.059536518189523546,2.0786692155367117,121.44000244140624,1.1188228006828722,121.8000030517578,1.092583304487879,121.08999633789062,0.059536518189523546
7711,2017-03-16,122.3499984741211,123.5999984741211,121.52999877929688,123.25,4044600.0,0.001965423491687268,1.5875020861645566,-8.181786655569427,69.74025394969544,63.902177528376136,-1.7610267748410848,-2.5172598864577935,-8.392490485919424,-13.515346503860485,38.579597860296076,2.0699996948242188,1.5158058839892306,2.265998458862299,-0.001432291513765449,4.5334292092383635,1.1322830836742668,3.3997138340503312,-2.831992173119204,62.797625805514215,-2.392077055360616,1.1337153751880291,3,-0.9949989318847656,-3.325000762939453,-10.942499160766602,-15.625,10.540000915527344,3,0.054760969850390584,3.1643987374845843,122.11000061035156,2.0786692155367117,121.44000244140624,1.1188228006828722,121.8000030517578,0.054760969850390584
7712,2017-03-17,127.01000213623048,130.30000305175778,126.94000244140624,128.44999694824222,8749900.0,0.038087484431763574,-3.2531809380324237,1.5999915229093533,84.78443269402543,65.82732240163645,-5.9545454060390455,-6.894370713301015,-12.584326958054149,-18.07278052297586,39.123546868966834,7.95000457763669,1.4919058956569984,6.522002029418957,2.7441059550589983,10.299898103778915,4.633053992238985,8.410950066598929,-6.920516930991909,66.01238830779592,-2.193457543791311,1.8889480371799778,3,-2.3050003051758097,-4.345001220703153,-15.052503585815444,-19.8200035095215,6.4800033569335795,4,0.02346274550674554,1.5875020861645566,122.3499984741211,3.1643987374845843,122.11000061035156,2.0786692155367117,121.44000244140624,0.02346274550674554
7713,2017-03-20,126.30999755859376,128.08999633789062,125.79000091552734,126.98999786376952,3320900.0,-0.005511413005771737,-1.6744232466743256,0.4722241354646021,82.961098328855,67.65311488206524,-4.7928763027274215,-5.977898056320257,-11.471697969593578,-17.301656992775833,39.297254843508576,2.2999954223632812,1.5512523487678038,5.489997482299813,0.9289168942758295,10.051078070323797,3.2094571882878142,7.770537776311812,-4.779998779296889,58.78093628746449,-14.64098449337326,2.280540294011993,3,-1.604995727539091,-3.6449966430664347,-13.919996261596694,-18.85999679565431,6.47999572753902,0,0.02770960389241095,-3.2531809380324237,127.01000213623048,1.5875020861645566,122.3499984741211,3.1643987374845843,122.11000061035156,0.02770960389241095
7714,2017-03-21,125.06999969482422,127.36000061035156,124.95999908447266,126.63999938964844,3105300.0,-0.009817099894997017,-1.68156457916878,2.3088220444525196,70.84804843988414,69.22483227738239,-3.0786899998349355,-4.542340589491943,-9.902025768769704,-15.968607184640973,39.11302876798145,2.4000015258789062,1.6084658590645518,3.977999496459958,-0.9206173938482749,8.876616386768191,1.5286910513058416,6.427307941614075,-2.1368002319335915,44.361675447232734,-25.6104174929851,2.4493084451541174,3,-0.36499786376954546,-1.8199996948242188,-12.59000015258789,-17.599998474121094,8.310005187988281,1,0.041176953213761136,-1.6744232466743256,126.30999755859376,-3.2531809380324237,127.01000213623048,1.5875020861645566,122.3499984741211,0.041176953213761136
7715,2017-03-22,126.20999908447266,126.94000244140624,124.51000213623048,124.5999984741211,3477300.0,0.009114890800592246,-1.7150943235386997,-1.0254782950972627,76.26974366271618,71.31877384301725,-3.5564560049243568,-5.429900000146972,-10.701010888665124,-16.99105576870619,39.21886778293619,2.430000305175753,1.7515730672116945,4.780998992919919,-0.5555636438155176,10.117561629655356,2.1127176745522007,7.449280311287637,-2.0981110473632896,53.36371750549386,-15.246183139712521,2.6682813183677188,3,-0.9399986267090128,-2.724998474121108,-12.85999870300293,-18.23999786376953,7.530006408691406,2,0.041280398718532396,-1.68156457916878,125.06999969482422,-1.6744232466743256,126.30999755859376,-3.2531809380324237,127.01000213623048,0.041280398718532396
7716,2017-03-23,126.87000274658205,127.25,126.01000213623048,126.1999969482422,2197200.0,0.00522940865935384,-1.3619109900090556,0.4161525120127378,77.25456575824403,73.22647849547809,-3.492647812301797,-5.751569222224788,-10.995306328455698,-17.514106878925446,40.06193807680008,1.239997863769517,1.9608630327422674,5.039002609252947,-0.6714202874828601,10.749425505988754,2.183791160885036,7.894214057620857,-2.3600006103515625,40.75993501180017,-25.413361388013584,2.8552114483679043,3,-1.4099998474121236,-3.185001373291044,-13.067502975463881,-18.90000152587892,8.239997863769517,3,0.036651701940663584,-1.7150943235386997,126.20999908447266,-1.68156457916878,125.06999969482422,-1.6744232466743256,126.30999755859376,0.036651701940663584
7717,2017-03-24,127.6999969482422,129.0,127.0500030517578,127.86000061035156,3044000.0,0.006542083894472972,-1.6712443301770123,-0.2388093692708655,78.4905323586907,74.82846295555298,-3.6726250450249154,-6.2407437769375775,-11.46594113600348,-18.2093943528793,41.26897435836292,2.1299972534179545,2.3558048010158927,5.449496841430673,-0.6971750172949243,11.59616870015627,2.376160912067874,8.522832770793471,-3.1899948120117188,71.04668885819028,6.776829582117827,3.0733359293627953,3,-2.23999404907228,-3.634994506835966,-13.067499160766616,-19.15499877929689,7.300003051757798,4,0.04064215008172467,-1.3619109900090556,126.87000274658205,-1.7150943235386997,126.20999908447266,-1.68156457916878,125.06999969482422,0.04064215008172467
7718,2017-03-27,128.25,128.83999633789062,126.36000061035156,127.4800033569336,2424200.0,0.00430699346046759,1.543599294179327,-4.8123688727831855,80.33745066506647,76.81566929532374,-3.5888887196156958,-6.371575397781783,-11.629889280266312,-18.618687881799517,42.367405929620595,2.4799957275390625,2.785750065302949,5.5259998321533175,-0.9454443946441415,11.997444058950776,2.290277718754581,8.761721945552054,-2.8135977172851483,83.29620586121287,18.846038707587823,3.235722113398732,3,-2.649997711181655,-4.184997558593764,-13.427499771118164,-19.514999389648438,6.600006103515625,0,0.0408577426367569,-1.6712443301770123,127.6999969482422,-1.3619109900090556,126.87000274658205,-1.7150943235386997,126.20999908447266,0.0408577426367569
7719,2017-03-28,128.69000244140622,129.27999877929688,127.80999755859376,127.80999755859376,2213000.0,0.0034308182565787604,-2.340893327784789,1.1428684666831253,83.19940569902523,78.20950350624473,-3.232231001888863,-6.320478566696778,-11.668830134912383,-18.903774731332874,43.61061502168085,1.4700012207031108,3.1611916438053385,5.448501968383766,-1.1997366830030671,12.0967406197706,2.1243826426903496,8.772621294077183,-2.475424035644494,87.63109532271338,17.159778195267506,3.324119325693413,3,-2.775001525878892,-4.624999999999986,-13.452503204345675,-18.74999999999997,5.919998168945341,1,0.03185943559674209,1.543599294179327,128.25,-1.6712443301770123,127.6999969482422,-1.3619109900090556,126.87000274658205,0.03185943559674209
7720,2017-03-29,129.58000183105472,129.6300048828125,128.19999694824222,128.39999389648438,2272500.0,0.006915839402938273,1.2343628929392667,1.340910667221626,83.88225393739725,79.78083683821158,-3.297997230655639,-6.8339127315823305,-12.122070987193666,-19.616462633041408,44.1724485664842,1.430007934570284,3.5053149406291766,5.877001190185581,-1.1940931804891761,12.948095560860338,2.3414540048482024,9.41254837552296,-3.2200012207031534,98.61870127571045,24.578897900734972,3.5355471853373786,3,-2.1749992370605753,-5.51499938964848,-14.117504119873075,-19.14000320434573,5.259994506835909,2,0.0293255363332392,-2.340893327784789,128.69000244140622,1.543599294179327,128.25,-1.6712443301770123,127.6999969482422,0.0293255363332392
7721,2017-03-30,129.61000061035156,130.27999877929688,129.30000305175778,129.55000305175778,2204800.0,0.00023150778571490171,-2.4999999999997464,0.05084504674591401,82.46950279879923,79.52362240540867,-2.4472150253443914,-6.42877057584667,-11.731425612966305,-19.487613312587925,44.823443932771276,0.9799957275390909,3.940491403326064,5.421500015258786,-1.8797965726230075,12.72279660314058,1.7708517213178823,9.07214830919969,-2.619599609375001,82.90820199220713,10.147726541035667,3.650648293940898,3,-2.2150001525878906,-5.544998168945327,-14.00250244140625,-19.080001831054688,5.5099945068359375,3,0.03186486276802514,1.2343628929392667,129.58000183105472,-2.340893327784789,128.69000244140622,1.543599294179327,128.25,0.03186486276802514
7722,2017-03-31,130.1300048828125,130.69000244140622,129.39999389648438,129.57000732421878,2086400.0,0.004012069053407563,-1.8666078936660158,9.33367243132776,82.21189759978091,79.44037787995602,-2.769329059345324,-6.486673941121694,-11.848308386706947,-19.82864487478807,45.54182379982198,1.2900085449218466,4.311376576836949,5.437004089355469,-2.0493827274525245,12.923390906163448,1.6938106809514863,9.180197497759465,-2.610067553710948,87.0670364484044,16.338067398272443,3.7431934084039917,3,-2.5300025939941406,-5.8700027465820455,-14.405006408691406,-19.090003967285156,5.470001220703125,4,0.038269388616589683,-2.4999999999997464,129.61000061035156,1.2343628929392667,129.58000183105472,-2.340893327784789,128.69000244140622,0.038269388616589683
7723,2017-04-03,129.58999633789062,130.75,128.8800048828125,129.58999633789062,2336800.0,-0.0041497619661827745,-1.6338276380829573,0.0,81.08308173626415,80.57760380177601,-1.9166833005345723,-5.484369736817428,-10.932800625884994,-19.150266069705822,45.99856436749559,1.8699951171875,4.720323355508029,4.4249958038330135,-3.0457117491594374,11.895703356825464,0.689642027336788,8.160349580329239,-1.4994472885742312,60.5441258900951,-8.530343618261753,3.735353776496229,4,-1.9599952697753906,-5.204998016357422,-13.444997787475586,-18.54999542236328,6.55999755859375,0,0.04174707782229903,-1.8666078936660158,130.1300048828125,-2.4999999999997464,129.61000061035156,1.2343628929392667,129.58000183105472,0.04174707782229903
7724,2017-04-04,130.03999328613278,130.3699951171875,129.02000427246094,129.47000122070312,2026500.0,0.003472466710075617,1.195114689426739,100.0,80.76021591931425,81.07654516362025,-1.7741142536340249,-5.41993751458233,-11.002709302326906,-19.453560086902044,46.387100516499515,1.3499908447265625,4.497896042963276,4.371993255615209,-2.982571064563672,11.72655757579409,0.6947110955257756,8.049275415704642,-1.417554046679669,72.1566327782318,5.5693843329004835,3.677282160089439,4,-1.6599922180175497,-5.654994964599581,-13.394994735717745,-18.99999237060544,6.25,1,0.036988719361121136,-1.6338276380829573,129.58999633789062,-1.8666078936660158,130.1300048828125,-2.4999999999997464,129.61000061035156,0.036988719361121136
7725,2017-04-05,129.88999938964844,131.33000183105472,129.3800048828125,130.58000183105472,2811600.0,-0.0011534443573394393,-1.2807095818535839,-1.2105474501406537,79.45310399869354,81.32082719033686,-1.1702840855282943,-4.700513845306972,-10.555187762456029,-19.147783540100022,47.259596496393556,1.949996948242216,4.345478670424626,3.7074993133544893,-3.290787805968961,10.705786432677954,0.20835575369275716,7.2066428730162215,-1.0099945068359375,41.22431693478524,-24.774774808916625,3.49914355966173,4,-1.0449981689453125,-5.034999847412109,-12.962499618530273,-18.849998474121094,6.9499969482421875,2,0.03633844978737666,1.195114689426739,130.03999328613278,-1.6338276380829573,129.58999633789062,-1.8666078936660158,130.1300048828125,0.03633844978737666
7726,2017-04-06,130.14999389648438,130.22000122070312,129.16000366210938,129.86000061035156,1890800.0,0.0020016514593705903,3.9301302295873106,-0.42027863777088054,68.69042374921096,80.231926233728,-1.0237400525072928,-4.378507948064481,-10.525585150368642,-19.18854620233097,48.37089074310331,1.05999755859375,4.514602743245916,3.4554943084716854,-3.0945564477576397,10.005545064700996,0.18046893035702283,6.730519686586348,1.180007934570341,51.83635084047946,-13.576080238373073,3.2750253781146563,4,-1.30499267578125,-4.929992675781236,-12.572494506835938,-18.909992218017578,7.45001220703125,3,0.0360353642823561,-1.2807095818535839,129.88999938964844,1.195114689426739,130.03999328613278,-1.6338276380829573,129.58999633789062,0.0360353642823561
7727,2017-04-07,130.22000122070312,130.66999816894528,129.52000427246094,130.14999389648438,2287600.0,0.000537897253183317,1.3711184521001276,0.2414101552223099,75.16088489145062,79.65675225888178,-0.7808025427586642,-3.930991521992695,-10.255044958743795,-19.03030202393063,49.04833747071959,1.1499938964843466,4.529039482901311,3.0690013885498075,-3.0978179561293757,9.23582073322899,-0.014408283789776988,6.152411060889392,1.110000610351591,54.69379620460442,-11.080047021630342,3.0834096723395885,4,-0.6500015258788778,-4.999999999999986,-12.412500381469727,-18.979999542236328,7.80999755859375,4,0.037628581251351934,3.9301302295873106,130.14999389648438,-1.2807095818535839,129.88999938964844,1.195114689426739,130.03999328613278,0.037628581251351934
7728,2017-04-10,130.16000366210938,130.3800048828125,129.47000122070312,130.32000732421878,2234900.0,-0.00046073996337980816,5.500054495912806,-2.2855274629472238,88.6191267300716,80.2589434845536,-0.47089866753685783,-3.386182122313528,-9.883959821216834,-18.719965949758603,49.488053065647144,0.910003662109375,4.479150130527103,2.5910037994384822,-3.1685163914089287,8.350523990285907,-0.28875629598522323,5.470763894862188,1.126598205566438,49.35067508653201,-18.341354079739673,2.8797600954237117,4,-0.3950042724609091,-4.940002441406236,-12.352502822875977,-18.920001983642578,4.169998168945341,0,0.04179473177895954,1.3711184521001276,130.22000122070312,3.9301302295873106,130.14999389648438,-1.2807095818535839,129.88999938964844,0.04179473177895954
7729,2017-04-11,129.94999694824222,130.16999816894528,128.21000671386722,129.91000366210938,2331600.0,-0.001613450429921115,7.1667037543320395,-0.24995231737568158,83.03878447542701,80.1652246554458,-0.070812566145662,-2.6413629710854423,-9.35341148524438,-18.278099765181594,49.86322257501703,1.9599914550780682,4.329011964582605,1.955497360229515,-3.1135186003938884,7.024513320852918,-0.5790106200821867,4.490005340541217,1.2940729553222639,55.76900504714581,-13.168061530256892,2.534507980311704,4,-0.17999267578125,-4.729995727539077,-12.142496109008817,-18.429996490478544,4.589996337890568,1,0.04771063558171185,5.500054495912806,130.16000366210938,1.3711184521001276,130.22000122070312,3.9301302295873106,130.14999389648438,0.04771063558171185
7730,2017-04-12,129.3800048828125,129.96000671386722,128.72000122070312,129.96000671386722,2106100.0,-0.004386241468375962,3.2758675120356684,-14.502479969467704,72.53143872308326,79.06099531369958,0.5228050280503282,-1.5797912070681264,-8.448707517451851,-17.483914995182232,50.06175523726553,1.240005493164091,4.082500359884534,1.0220050811767578,-3.2503178895821634,5.294328051935679,-1.1141564042027028,3.1581665665562184,1.7427024931641029,47.561066382165706,-23.909963163376062,2.1361614853794584,4,0.3899993896484659,-4.160003662109361,-11.512502670288086,-17.800003051757812,7.049987792968722,2,0.05340847227188683,7.1667037543320395,129.94999694824222,5.500054495912806,130.16000366210938,1.3711184521001276,130.22000122070312,0.05340847227188683
7731,2017-04-13,129.05000305175778,130.41999816894528,129.05000305175778,129.6300048828125,1815100.0,-0.002550640119032499,-3.724106179789598,1.0,63.31365042676363,76.96119007225322,0.8549216305763707,-0.7611288958573539,-7.780282749591407,-16.95698645456099,49.84510621475801,1.3699951171875,3.73994766886031,0.3570030212402173,-2.8495303559526235,3.5635363984330723,-1.246263667356203,1.9602697098366377,1.9561962977344365,34.14631120594323,-35.83433165909147,1.6032666885964242,4,0.7200012207031818,-3.830001831054645,-11.180002212524386,-17.470001220703097,9.809997558593778,3,0.06036414646971,3.2758675120356684,129.3800048828125,7.1667037543320395,129.94999694824222,5.500054495912806,130.16000366210938,0.06036414646971
7732,2017-04-17,129.99000549316406,130.36000061035156,129.11000061035156,129.69000244140622,1395300.0,0.0072840171962589295,1.4038616723153894,-0.5172450080240167,65.93409664446787,75.27796950649808,-0.11960600259325815,-1.5456777117185538,-8.357514310016697,-17.67998281710227,47.98997018321831,1.3099975585937784,3.305923506185934,1.148005294799816,-2.005757292736689,4.301767882336321,-0.42887599896843653,2.7248865885680686,0.9043461509031658,80.5432426087805,11.74102090996061,1.576881293768256,4,-0.22000122070309658,-4.205005645751953,-12.072505950927734,-18.410003662109375,9.529998779296875,0,0.058542967064892926,-3.724106179789598,129.05000305175778,3.2758675120356684,129.3800048828125,7.1667037543320395,129.94999694824222,0.058542967064892926
7733,2017-04-18,129.80999755859378,130.22999572753906,129.47999572753906,129.74000549316406,1499900.0,-0.0013847828830174658,-1.542322911009388,0.2333045114694791,60.76915853844674,73.05674090862391,0.10604245196910256,-1.1489198885015242,-7.874145697007037,-17.29187183411196,46.93312969382116,0.75,2.922044056444875,0.7929973602295206,-2.1506137124674467,3.736608432926488,-0.678808176118963,2.2648028965780043,0.9769802882654517,72.39805570515396,5.730633055055094,1.4718055363484823,4,-0.0399932861328125,-3.8349952697753906,-11.55249786376956,-17.8899955749512,11.309997558593722,1,0.06332332929128004,1.4038616723153894,129.99000549316406,-3.724106179789598,129.05000305175778,3.2758675120356684,129.3800048828125,0.06332332929128004
7734,2017-04-19,130.22000122070312,130.97999572753906,129.82000732421878,129.89999389648438,2007600.0,0.0031584906387835954,-3.8334816887084906,4.572051449747435,56.77963088083621,70.53746611775087,-0.3081467542401981,-1.215642515741962,-7.946880867807721,-17.48225000883835,46.53851760455595,1.169998168945284,2.505223184938785,0.9455009460449162,-1.3805660710766574,3.27156796316649,-0.21753256251588482,2.108534454605717,-2.009994506835909,66.37184273956694,3.59129682162596,1.1630335085607892,4,-0.625,-4.244998931884737,-11.322502136230469,-18.005001068115234,12.6300048828125,2,0.03156197643851777,-1.542322911009388,129.80999755859378,1.4038616723153894,129.99000549316406,-3.724106179789598,129.05000305175778,0.03156197643851777
7735,2017-04-20,131.41999816894528,131.99000549316406,130.27999877929688,130.69999694824222,2004000.0,0.00921515079859625,-1.1923197308188895,2.249952317375371,65.3649665291911,70.167970871082,-1.417337974189394,-2.1136757263460595,-8.80483047023337,-18.437446715936574,46.58035576481227,1.7700042724609375,2.1560861639762408,1.8849979400634425,-0.14400653687903286,3.9140024170059178,0.8704957015922048,2.89950017853468,-3.154591674804635,80.61201187485649,19.53570644262696,1.014502238471234,4,-1.319992065429659,-4.9749946594238,-12.324998855590792,-19.189998626708956,10.470001220703153,3,0.023740641916435212,-3.8334816887084906,130.22000122070312,-1.542322911009388,129.80999755859378,1.4038616723153894,129.99000549316406,0.023740641916435212
7736,2017-04-21,131.52000427246094,131.97000122070312,131.02999877929688,131.83999633789062,2137100.0,0.0007609656438063439,2.2413774959880035,-0.4444326707074483,62.705623418683864,68.78405292966346,-1.4556480299223722,-1.9472922289113512,-8.592293181624882,-18.302519138780156,46.54189065050372,0.94000244140625,1.7793783448172746,1.7525039672851506,-0.04292794428940283,3.547935878859704,0.8547880114978739,2.6502199230724273,-3.105613818359359,83.68054083838426,24.82232089302238,0.8977159557872764,4,-1.4199981689453125,-4.760002136230469,-11.920005798339844,-19.07500457763672,10.889999389648438,4,0.037332635673799075,-1.1923197308188895,131.41999816894528,-3.8334816887084906,130.22000122070312,-1.542322911009388,129.80999755859378,0.037332635673799075
7737,2017-04-24,132.88999938964844,133.17999267578122,132.16999816894528,132.94000244140622,1845300.0,0.010416629202272265,2.811418535686932,0.1562634113775279,76.19048772394707,67.40309304009408,-2.6899515736915305,-3.0657098010312325,-9.637375398829676,-19.418926163661055,46.21630908477309,1.659988403320284,1.462972661735563,2.8629989624023438,0.839941924793635,4.8860560000110524,1.8514704435980036,3.874527481206684,-4.332584333984357,92.16233715353313,32.13280486821171,1.011528518804352,4,-2.1949996948242188,-4.045001983642578,-12.700000762939453,-19.854999542236328,8.970001220703125,0,0.044924382934177,2.2413774959880035,131.52000427246094,-1.1923197308188895,131.41999816894528,-3.8334816887084906,130.22000122070312,0.044924382934177
7738,2017-04-25,133.49000549316406,133.72000122070312,132.8800048828125,133.44000244140622,2504100.0,0.0045150583661028865,2.2941387667175297,-1.0000000000011369,76.74423005952133,66.70369810499344,-3.093205491381468,-3.4288168700996096,-9.912014898622786,-19.766465860447738,46.43168534486561,0.839996337890625,1.4147848074138665,3.201004791259777,0.8211596113127371,5.580849971206803,2.011082201286257,4.390927381233297,-4.655235780292941,94.1026644234907,34.136235030083526,1.189922589973515,4,-2.2700042724609375,-4.375003814697266,-9.805004119873061,-16.93500518798828,7.8899993896484375,1,0.04517191198711634,2.811418535686932,132.88999938964844,2.2413774959880035,131.52000427246094,-1.1923197308188895,131.41999816894528,0.04517191198711634
7739,2017-04-26,132.78999328613278,133.80000305175778,132.41999816894528,133.5,1635900.0,-0.005243929719271234,1.106857069642387,-14.199267622818253,70.71415181121007,66.50177733700754,-2.1768985281670155,-2.535912058008961,-8.913852371598907,-18.781325006176672,46.37702206997728,1.3800048828125,1.3014569801651987,2.2959930419921477,-0.20706074994842538,4.799046833932735,1.044466146021847,3.5475199379624485,-3.564405052635095,71.30657557643016,8.598878549668846,1.2515268959702932,4,-1.364990234375,-3.6349906921386435,-9.104991912841783,-15.889991760253892,10.690002441406278,2,0.06273064426703767,2.2941387667175297,133.49000549316406,2.811418535686932,132.88999938964844,2.2413774959880035,131.52000427246094,0.06273064426703767
7740,2017-04-27,133.3800048828125,134.25,132.75999450683594,133.1300048828125,1658000.0,0.00444319321116593,-2.0100490120526495,-0.3521093464571865,72.03267399694393,67.47055773369424,-2.3913125107346502,-2.9793953297733538,-9.190453803620954,-19.027190866931434,46.28344157676892,1.4900054931640625,1.1366868456956638,2.6960044860839787,-0.07723987542502186,5.469248847592965,1.3093823053294784,4.082626666838479,-3.6969751674888016,72.98152834247912,8.531083881321194,1.3866221807544947,4,-1.7000045776367188,-4.000003814697266,-9.402503967285156,-16.345005035400405,10.209991455078125,3,0.07100015650039482,1.106857069642387,132.78999328613278,2.2941387667175297,133.49000549316406,2.811418535686932,132.88999938964844,0.07100015650039482
7741,2017-04-28,133.74000549316406,133.91999816894528,132.66999816894528,133.39999389648438,1749200.0,0.002699059807861337,2.571444141689663,1.36004638671875,73.09701694277166,68.26643776683909,-2.253000634520447,-3.177008832047534,-9.263472830560517,-19.040971312099117,45.98263096198269,1.25,1.0868963525878712,2.8495048522949276,-0.18935036715672027,5.888360071746575,1.3300772425691036,4.3689324620207515,-3.5089393436792022,75.48105490958476,9.391778401459916,1.5194276097258268,4,-1.8750076293945312,-3.610004425048828,-9.362504959106474,-15.96500396728517,9.289993286132812,4,0.0609390874961564,-2.0100490120526495,133.3800048828125,1.106857069642387,132.78999328613278,2.2941387667175297,133.49000549316406,0.0609390874961564
7742,2017-05-01,135.11000061035156,135.33999633789062,133.71000671386722,134.30000305175778,1812000.0,0.010243719612061275,1.5669349993992103,2.3822645065746024,77.71542908111027,70.14935671602395,-3.1517919303731787,-4.379315517610564,-10.331097448646176,-20.08871188166782,45.72962502908028,1.629989624023409,1.207718459050767,3.9705001831054574,0.42084183676251996,7.520158529448395,2.1956710099339887,5.745329356276926,-4.396662398804892,92.12342904919925,22.928852374390743,1.7748291731714683,5,-2.529998779296875,-4.260002136230469,-10.537498474121094,-16.43000030517578,8.509994506835938,0,0.054030071932354984,2.571444141689663,133.74000549316406,-2.0100490120526495,133.3800048828125,1.106857069642387,132.78999328613278,0.054030071932354984
7743,2017-05-02,135.0,135.69999694824222,134.75,135.53999328613278,2692200.0,-0.0008141559459302616,1.2092936605098472,-0.6666603873106189,78.59560901008277,72.57335428594023,-2.4900202714750037,-4.050922720760838,-9.937626323966043,-19.64743801803236,45.91959979984052,0.9499969482422159,1.4535771670259976,3.589999389648426,-0.2731719373144017,7.45317071661124,1.6584137261670264,5.521585053129826,-3.6389296507651636,78.6586216842355,7.445003283179332,1.9315856634814075,5,-2.0100021362304688,-3.970001220703125,-10.237497329711914,-16.31999969482422,7.6300048828125,1,0.050814819335937456,1.5669349993992103,135.11000061035156,2.571444141689663,133.74000549316406,-2.0100490120526495,133.3800048828125,0.050814819335937456
7744,2017-05-03,134.85000610351562,135.21000671386722,134.3800048828125,134.99000549316406,1974200.0,-0.0011110658998843004,1.8620662439818227,0.25926135239765136,82.52068364903091,74.47954507703353,-1.803890860055617,-3.712436815568367,-9.498770761044682,-19.192580424164106,45.97981797778055,0.8300018310547159,1.6333638194765854,3.199504852294922,-0.8964327215351773,7.295442426125021,1.1515360653798723,5.2474736392099715,-2.7947074984396068,71.94748557212887,-2.1647450439045315,2.0479687869150465,5,-1.4850082397460938,-3.095008850097628,-10.017503738403335,-16.170005798339844,3.199996948242159,2,0.04842416376521497,1.2092936605098472,135.0,1.5669349993992103,135.11000061035156,2.571444141689663,133.74000549316406,0.04842416376521497
7745,2017-05-04,134.61000061035156,135.35000610351562,134.41000366210938,135.1300048828125,1810500.0,-0.0017797959384578954,-1.0434876353805582,3.71433242506812,83.41329489309732,76.78039746307948,-1.1888133446832967,-3.268255085869413,-8.961578844954886,-18.648247208457576,45.78176017501146,0.94000244140625,1.890547364232276,2.723499298095703,-1.4876312156315237,6.93462981182293,0.6179340412320755,4.829064554959331,-1.9715502703689651,64.02650900923558,-14.515676683246127,2.105565256863617,5,-0.6750030517578125,-2.6600036621093466,-9.61999893188478,-15.930000305175781,2.6399993896484375,3,0.06589402776145148,1.8620662439818227,134.85000610351562,1.2092936605098472,135.0,1.5669349993992103,135.11000061035156,0.06589402776145148
7746,2017-05-05,134.83999633789062,135.19000244140622,134.19000244140622,135.19000244140622,1845500.0,0.0017086080268644555,4.7141860667896625,0.6730831303734892,81.86577533780735,77.41098497573061,-1.0039148614948772,-3.2979602418885463,-8.864955989038123,-18.582421555855547,45.674247051086056,1.0,2.187210095682076,2.7189949035644645,-1.6057822962632713,7.0437721033922,0.5566063036505966,4.881383503478332,-1.7116985405864966,56.78367684946489,-20.617023181174396,2.1623885999138683,5,-0.779998779296875,-2.884994506835909,-9.10499382019043,-16.159996032714844,4.25,4,0.06489172528656617,-1.0434876353805582,134.61000061035156,1.8620662439818227,134.85000610351562,1.2092936605098472,135.0,0.06489172528656617
7747,2017-05-08,135.1199951171875,135.38999938964844,134.22000122070312,135.36000061035156,1583100.0,0.0020765261561950243,6.7999084481969385,0.6857180224954781,84.43568369471394,78.26559093519646,-1.0441237339308316,-3.364543546792504,-8.823822471345963,-18.57553971256118,45.45315352716005,1.1699981689453125,2.358604096882317,2.7539939880371094,-1.6713452251777028,7.179333201251936,0.5413243814296891,4.96666359464453,-1.5802254557332844,61.589142978404766,-15.765058451878417,2.21266960660741,5,-1.05999755859375,-3.164993286132784,-9.389993667602539,-16.43999481201172,3.1300048828125,0,0.058540585760450625,4.7141860667896625,134.83999633789062,-1.0434876353805582,134.61000061035156,1.8620662439818227,134.85000610351562,0.058540585760450625
7748,2017-05-09,135.60000610351562,135.6199951171875,134.89999389648438,135.33000183105472,1692700.0,0.0035524793048713477,3.6454344080728527,-1.1249920528958064,84.57573665547406,79.80576702900358,-1.3335973849847278,-3.600717420562262,-8.953416279951597,-18.778773810213778,45.297588810623004,0.720001220703125,2.587159037364387,2.9620048522949105,-1.5601025044600476,7.484112209049869,0.7009511739174457,5.223058530672375,-1.7146000761753157,98.60215971659058,19.038418725977763,2.2610536783774733,5,-1.415008544921875,-3.645004272460909,-9.670003890991211,-16.490005493164077,1.9199981689453125,1,0.05914445909058075,6.7999084481969385,135.1199951171875,4.7141860667896625,134.83999633789062,-1.0434876353805582,134.61000061035156,0.05914445909058075
7749,2017-05-10,136.14999389648438,136.75,135.50999450683594,135.86000061035156,1755400.0,0.0040559569927223205,-1.5050477027172824,1.0740322124895167,83.16958180763687,81.04320123019168,-1.5163019022024287,-3.8603219461531353,-9.125186381895759,-19.040547774770673,46.37550458670754,1.2400054931640625,2.630417369259675,3.201992797851574,-1.3936948396768685,7.797680435380016,0.9041489790873527,5.499836616615795,-1.9742533217997504,76.56223922943067,-2.750391139593006,2.297843818764219,5,-1.4399948120117188,-3.6699905395507812,-10.142494201660156,-16.754993438720703,1.69000244140625,2,0.047594647644677135,3.6454344080728527,135.60000610351562,6.7999084481969385,135.1199951171875,4.7141860667896625,134.83999633789062,0.047594647644677135
7750,2017-05-11,136.28999328613278,136.30999755859378,135.39999389648438,135.97999572753906,1343900.0,0.001028273198123264,4.199930246751432,1.0689818468823014,83.26345941850683,82.17280594971781,-1.3411457244904454,-3.642871220428816,-8.94234153618973,-18.87725658170146,47.46494660704479,0.9100036621094034,2.635885304713696,2.9964927673339616,-1.5078339454057357,7.500819480073659,0.7443294109641272,5.248656123703796,-1.6508860148913982,82.03097060296025,3.1357360295168917,2.2521633563698487,5,-1.0599899291991903,-3.8099899291991903,-9.907493591308565,-16.129993438720675,4.060012817382841,3,0.01291371232171068,-1.5050477027172824,136.14999389648438,3.6454344080728527,135.60000610351562,6.7999084481969385,135.1199951171875,0.01291371232171068
7751,2017-05-12,136.83999633789062,137.3800048828125,135.88999938964844,136.44999694824222,1626600.0,0.004035535100534782,1.027195632090846,1.2580724552077418,81.10223354279027,82.54911755657115,-1.5703056288636503,-3.772776381491724,-9.141945954200935,-19.0929427365016,48.55642687263642,1.4900054931640625,2.758105081822805,3.156996154785162,-1.1449915856333632,7.458983895203687,1.0060022845759136,5.30799002499441,-1.8209283754726755,82.91114180034187,5.458888811747755,2.150993870209262,5,-1.05499267578125,-4.044990539550781,-9.989995956420898,-16.024993896484375,4.07000732421875,4,0.0029962267837027046,4.199930246751432,136.28999328613278,-1.5050477027172824,136.14999389648438,3.6454344080728527,135.60000610351562,0.0029962267837027046
7752,2017-05-15,137.60000610351562,137.71000671386722,136.83000183105472,137.1300048828125,3210200.0,0.00555400311286447,1.5507297655902366,1.205133221174625,81.56670362201449,82.8792391801191,-2.1679463859135524,-4.145999602342783,-9.540014534708973,-19.538604938957988,49.74299524535722,0.8800048828125,2.8562577481116875,3.5365058898925668,-0.7362434554844413,7.809255235269575,1.4001312172040628,5.672880562581071,-2.20001220703125,96.08540538779314,19.882597653605444,2.1363746726885013,5,-1.6500015258789062,-4.639999389648409,-10.5675048828125,-16.265007019042955,6.6399993896484375,0,0.010828416920665607,1.027195632090846,136.83999633789062,4.199930246751432,136.28999328613278,-1.5050477027172824,136.14999389648438,0.010828416920665607
7753,2017-05-16,138.02999877929688,138.38999938964844,137.60000610351562,138.05999755859378,2271800.0,0.0031249466330529607,1.289827509951349,-0.06382702421926702,91.98718654097743,83.93107283477983,-2.3724192009070464,-4.140901466538139,-9.599153220735218,-19.65622250975852,51.064972373418136,0.7899932861328125,2.9410518778650214,3.5554985046386776,-0.5734810591588939,7.684478068436249,1.4910087227398776,5.6199882865374775,-2.168002319335926,87.95986792751323,10.677632040227664,2.064489781898788,5,-1.7399978637695312,-4.7299957275390625,-10.634998321533175,-16.23499679565427,5.660003662109375,1,0.0015938652658753494,1.5507297655902366,137.60000610351562,1.027195632090846,136.83999633789062,4.199930246751432,136.28999328613278,0.0015938652658753494
7754,2017-05-17,134.33000183105472,137.32000732421878,134.24000549316406,137.19999694824222,3558500.0,-0.026805744989958802,-1.0196814152208091,95.67039674456856,55.080202558583366,80.78295146427828,1.3924935984035471,-0.1235399861359383,-5.558169977085896,-15.658043093568978,51.00337146077045,3.7899932861328125,2.7524256683170734,-0.34999847412106533,-3.9644651809729794,3.2644682327308487,-2.1572318275470366,1.457234879304906,4.059997558593722,2.1685896445990656,-72.53231706225614,1.8072333534259628,5,1.9599990844726278,-1.0299987792969034,-6.837501525878906,-12.53499984741211,11.080001831054659,2,0.02374750538169601,1.289827509951349,138.02999877929688,1.5507297655902366,137.60000610351562,1.027195632090846,136.83999633789062,0.02374750538169601
7755,2017-05-18,134.53999328613278,134.85000610351562,130.82000732421878,132.77000427246094,4158700.0,0.0015632505934315422,2.3723632463353357,-0.6167219599336382,54.347768397657994,77.72539513759502,1.3092040703428722,-0.0925496067252709,-5.405454051529773,-15.552989721215994,49.94825082945453,4.029998779296847,2.564270911886922,-0.2960067749023665,-3.57146656718416,2.979453017379427,-1.933736671043249,1.3417231212385161,3.8500061035156534,49.14121348821871,-24.409241669934545,1.637729896140896,5,0.06501007080080967,-0.9849929809570028,-7.044990539550724,-12.744991302490178,10.420013427734403,3,0.024528045313184865,-1.0196814152208091,134.33000183105472,1.289827509951349,138.02999877929688,1.5507297655902366,137.60000610351562,0.024528045313184865
7756,2017-05-19,136.42999267578122,136.61000061035156,134.33999633789062,135.17999267578122,3721700.0,0.014047862969852165,1.8198532896107578,0.7062190727426448,56.79009244767334,74.65366277681274,-0.37049746560467156,-1.682085888153125,-6.913299784832844,-17.11854570339797,49.00236073996594,2.2700042724609375,2.404436250445343,1.348493194580044,-1.600212502627869,4.297198891787957,-0.12585965402391253,2.8228460431840006,1.6572070312500387,74.10820649577565,2.787018006950248,1.4743528486039572,5,-1.8249893188476278,-2.7099914550780966,-8.934989929199162,-14.634990692138615,6.110000610351591,4,0.028732783392066308,2.3723632463353357,134.53999328613278,-1.0196814152208091,134.33000183105472,1.289827509951349,138.02999877929688,0.028732783392066308
7757,2017-05-22,138.86000061035156,139.19000244140622,136.58000183105472,137.3800048828125,2516000.0,0.01781139093326156,1.4392536025726157,1.18399658203125,66.02991180567092,72.59301557127905,-2.4744044596759807,-3.8387170352688145,-8.96307848878385,-19.20604746060829,47.93598403691538,2.760009765625,2.3223456009060044,3.4800010681152287,0.26841144615312373,6.691590690077334,1.8742062571341762,5.085795879096281,-8.039993286132784,96.05732349380929,24.60410639704014,1.6057948109810547,5,-3.8549957275390625,-4.709999084472656,-11.364997863769503,-17.060001373291,4.9499969482421875,0,0.014763092631046693,1.8198532896107578,136.42999267578122,2.3723632463353357,134.53999328613278,-1.0196814152208091,134.33000183105472,0.014763092631046693
7758,2017-05-23,139.52000427246094,139.94999694824222,138.69999694824222,139.16000366210938,2123600.0,0.0047530149734147376,1.0492039072954407,0.24324435784025653,68.60556586992715,70.9747915782002,-2.816014097127095,-4.24125701137325,-9.250233257421542,-19.496909508745006,46.73081158835847,1.25,2.297248795642929,3.8385047912597656,0.2624887804238085,7.414520802095723,2.0504967858418013,5.62651279667773,-8.532597045898399,95.29032678580649,22.91236220987969,1.7880080054179759,5,-4.13500213623044,-4.8050079345703125,-11.7425022125244,-17.720005035400376,1.720001220703125,1,0.0338302829426933,1.4392536025726157,138.86000061035156,1.8198532896107578,136.42999267578122,2.3723632463353357,134.53999328613278,0.0338302829426933
7759,2017-05-24,141.1199951171875,141.25,139.80999755859378,140.17999267578122,1695100.0,0.011467823937290289,1.3999796551548278,2.611113465858596,73.40043110777155,69.87889954367405,-4.064272339592918,-5.4654013312352845,-10.439490167506733,-20.7132702873065,46.08723130191744,1.7299957275390625,2.279433704220537,5.021995544433594,0.9570113053862599,9.086979783480928,2.9895034249099126,7.054487663957275,-9.774084301757767,98.7535477075226,24.27327095377227,2.0324921195236727,5,-5.084991455078125,-5.584991455078125,-13.247491836547823,-19.31999588012694,0.32000732421875,2,0.018211503777934457,1.0492039072954407,139.52000427246094,1.4392536025726157,138.86000061035156,1.8198532896107578,136.42999267578122,0.018211503777934457
7760,2017-05-25,142.85000610351562,143.47999572753906,141.8000030517578,142.16000366210938,1731100.0,0.012259148569921052,-1.3829621453152392,0.7340432439451762,75.98964264142359,69.31083388796664,-5.325969663871604,-6.798109512502265,-11.75179524451812,-22.034040517611984,45.47253038641185,2.3600006103515625,2.2848979006523678,6.278506469726551,1.4181943505854235,11.138818588867679,3.848350410155973,8.70866252929713,-10.909849937011671,93.10733406900512,15.711562082518427,2.4301560595705656,5,-5.700004577636719,-5.970008850097656,-15.065004348754869,-20.540004730224595,-4.44000244140625,3,0.017920878188403044,1.3999796551548278,141.1199951171875,1.0492039072954407,139.52000427246094,1.4392536025726157,138.86000061035156,0.017920878188403044
7761,2017-05-26,141.88999938964844,143.10000610351562,141.6699981689453,142.92999267578125,1604200.0,-0.0067203827290810425,1.072445019404916,-1.5072313135780628,71.03790986035712,68.14096791444916,-3.9943338923746126,-5.477029663493056,-10.384362824434106,-20.67468343809874,44.895160209330164,1.4300079345703125,2.287853571727908,4.911000061035168,-0.3034630553470947,10.12546317741743,2.3037685028440364,7.518231619226299,-9.026656058261665,76.95655442969664,-2.3379117118476103,2.6072315581911383,5,-4.739997863769531,-4.739997863769531,-13.617494583129883,-19.249996185302734,-0.67999267578125,4,0.021636530674639776,-1.3829621453152392,142.85000610351562,1.3999796551548278,141.1199951171875,1.0492039072954407,139.52000427246094,0.021636530674639776
7762,2017-05-30,142.41000366210938,142.55999755859375,141.5,141.8000030517578,1540800.0,0.0036648408957487,1.3296946526485236,-0.5865428349252462,71.1097194578355,65.82124934965562,-4.202192725544279,-5.715111597882412,-10.632727490512195,-20.79879751646142,43.76788858584432,1.05999755859375,2.3113420607880926,5.066004180908209,-0.6000279626521774,10.732036324468595,2.2329881091280015,7.899020252688416,-8.697328139030418,77.61522304013879,0.7315294637507748,2.833016071780194,5,-5.260002136230469,-5.260002136230469,-13.979999542236328,-19.19000244140625,-1.660003662109375,1,0.0009127843598113472,1.072445019404916,141.88999938964844,-1.3829621453152392,142.85000610351562,1.3999796551548278,141.1199951171875,0.0009127843598113472
7763,2017-05-31,141.86000061035156,143.19000244140625,141.41000366210938,143.0399932861328,2944400.0,-0.0038621096665567567,1.4053859001587727,-1.9344122870650624,67.699936713471,67.22344203353202,-3.410411365457662,-4.874754713877508,-9.78930860330459,-19.88034527753618,42.533266191829696,1.779998779296875,2.3522144607841255,4.173001098632824,-1.7215204150627699,10.067522612328418,1.2257403417850128,7.120261855480635,-7.365939470915805,55.85842165002855,-20.195721746530218,2.9472607568478026,5,-4.709999084472656,-4.709999084472656,-12.090002059936523,-18.045005798339844,0.3600006103515625,2,0.01374592513641848,1.3296946526485236,142.41000366210938,1.072445019404916,141.88999938964844,-1.3829621453152392,142.85000610351562,0.01374592513641848
7764,2017-06-01,141.3800048828125,142.49000549316406,140.92999267578125,141.63999938964844,2407700.0,-0.0033835875192012033,-1.6896334004182945,0.2203356954430249,65.45235732768576,68.45728524797954,-2.039701239399335,-4.090169597376388,-8.975450080402311,-19.069112421350837,41.528614439379844,1.5600128173828125,2.330752748114719,3.3665054321289176,-2.589443142780823,9.322454007038658,0.3885311446740616,6.344479719583774,-6.167068976328466,17.6475164106584,-55.269111782949466,2.9779742874548663,6,-2.4700088500976562,-4.230003356933594,-11.212503433227539,-17.0050048828125,1.959991455078125,3,-0.000990234720705252,1.4053859001587727,141.86000061035156,1.3296946526485236,142.41000366210938,1.072445019404916,141.88999938964844,-0.000990234720705252
7765,2017-06-02,143.47999572753906,143.57000732421875,141.86000061035156,142.1199951171875,2885700.0,0.014853520810578669,1.2207536139982365,-5.230882094019602,68.42396730115107,69.74993800947706,-3.0599806403760397,-5.788342062750019,-10.747043735448585,-20.82660308491819,40.534982016887,2.19000244140625,2.270958376924142,5.022996520996088,-1.18164050215276,11.227633544144936,1.920678009421664,8.125315032570512,-7.605695035370616,96.5904887409257,23.90793214350755,3.1023185115744236,6,-3.4049911499023438,-6.2849884033203125,-13.189992904663086,-19.064994812011733,-0.5500030517578125,4,-0.01421796310899437,-1.6896334004182945,141.3800048828125,1.4053859001587727,141.86000061035156,1.3296946526485236,142.41000366210938,-0.01421796310899437
7766,2017-06-05,143.58999633789062,144.33999633789062,143.50999450683594,144.13999938964844,1847600.0,0.0007666616505930257,-1.3380112183275665,-0.40441382714941265,67.24234864190595,69.88465321350319,-2.288149309330265,-5.490715489453436,-10.541875246746883,-20.585036959320803,39.81415974998709,0.8600006103515625,2.7966469412720585,4.695497131347651,-1.667224027608313,11.058218290303614,1.514136551869683,7.876857710825618,-6.946124982517148,78.0058887228273,7.941446682477718,3.1813605794779756,6,-2.0699996948242188,-6.0099945068359375,-13.059995651245117,-18.36499786376953,2.32000732421875,0,-0.03607488549266258,1.2207536139982365,143.47999572753906,-1.6896334004182945,141.3800048828125,1.4053859001587727,141.86000061035156,-0.03607488549266258
7767,2017-06-06,143.02999877929688,144.1699981689453,142.72999572753906,143.35000610351562,2162700.0,-0.0038999761325710924,-2.1303944007695623,0.5818282702177833,64.28571428571433,69.4046697041462,-1.2006981422354102,-4.54053137105808,-9.693474993161942,-19.684815798670584,38.8010446683525,1.44000244140625,3.3703412641012562,3.739999389648432,-2.618204846991574,10.098203626288438,0.5608972713284288,6.919101507968435,-5.462592426021331,61.58369056461933,-5.960278448182152,3.1791021183200097,6,-0.9550018310546875,-5.4499969482421875,-12.032499313354492,-17.56999969482422,2.0200042724609375,1,-0.012724547863822822,-1.3380112183275665,143.58999633789062,1.2207536139982365,143.47999572753906,-1.6896334004182945,141.3800048828125,-0.012724547863822822
7768,2017-06-07,143.6199951171875,143.77000427246094,142.4499969482422,143.3300018310547,1633800.0,0.00412498317084542,3.4745131507487006,-0.9062082777036048,82.27933870801841,70.39121499306252,-1.282855458590916,-4.7420086876362575,-9.999997543241875,-19.921316833525026,37.579553089058926,1.32000732421875,3.8481996403483834,3.9289962768554574,-2.460862739055017,10.318855292765932,0.7340667689002203,7.1239257848106945,-5.239877965758154,78.88561737620705,2.9451971615506523,3.194929507955231,6,-0.9850006103515625,-6.0399932861328125,-11.90499496459961,-17.414997100830078,2.540008544921875,2,-0.01998325591673855,-2.1303944007695623,143.02999877929688,-1.3380112183275665,143.58999633789062,1.2207536139982365,143.47999572753906,-0.01998325591673855
7769,2017-06-08,142.6300048828125,143.97000122070312,141.74000549316406,143.9600067138672,2811500.0,-0.006893122601537516,2.3037197789156014,-4.586319389634307,76.66451078827703,70.4662003427129,-0.06274298777023546,-3.416844302152356,-8.746377442639755,-18.57904129695578,35.71993190703219,2.2299957275390625,4.006264264025191,2.6150054931640625,-3.6752280401375685,8.905239026465694,-0.5301112734867672,5.760122259814892,-3.5347022290077916,34.230866291455634,-43.236460616160095,3.1451167666508164,6,0.0049896240234375,-5.0500030517578125,-10.620006561279297,-15.865005493164048,3.769989013671875,3,-0.0028745961443823465,3.4745131507487006,143.6199951171875,-2.1303944007695623,143.02999877929688,-1.3380112183275665,143.58999633789062,-0.0028745961443823465
7770,2017-06-09,138.05000305175778,143.58999633789062,135.75999450683594,143.13999938964844,4146200.0,-0.03211106831846311,1.6143621357244753,3.8270596468685323,54.535303249199245,68.63257738591759,4.207207582842187,1.3721231576324442,-3.9792220201391615,-13.661347611624748,33.366150591725294,7.8300018310546875,3.9723170772203105,-2.052996826171892,-8.170686249981884,4.0646925976381,-5.111841538076874,1.0058478857330897,6.289993286132841,26.69007058522212,-49.087053947841056,3.058844711904992,6,1.9999923706054972,-0.4700012207030966,-5.490005493164034,-11.285003662109332,9.839996337890653,4,0.03831939999414202,2.3037197789156014,142.6300048828125,3.4745131507487006,143.6199951171875,-2.1303944007695623,143.02999877929688,0.03831939999414202
7771,2017-06-12,137.25,138.63999938964844,131.19999694824222,133.72000122070312,6772300.0,-0.005795023789009646,1.358163334397329,-0.6935169585524187,45.04004610543516,65.73594701342866,4.7827691865796,2.32354704880845,-2.99846987894216,-12.53749043201725,30.99388726167981,7.440002441406222,3.6809099959596665,-2.873500061035145,-8.947744211725762,3.2007440896554726,-5.910622136380454,0.16362201431016388,6.918396301269524,46.646125538528025,-25.468288958605754,3.037122075345305,6,0.5199966430664062,0.3300018310546875,-4.307502746582031,-10.485000610351548,11.669998168945312,0,0.04138428179075593,1.6143621357244753,138.05000305175778,2.3037197789156014,142.6300048828125,3.4745131507487006,143.6199951171875,0.04138428179075593
7772,2017-06-13,139.08999633789062,139.86000061035156,138.08999633789062,138.78999328613278,2871400.0,0.013406166396288777,-1.082361705756164,0.0849867296037981,48.76505393166057,63.632071148783055,2.70697076857212,0.6333738805724352,-4.649373411222285,-14.05561247076912,28.21980980361657,2.6100006103515625,3.1870586293859446,-1.1080032348632756,-7.087744545191811,4.8717380754652595,-4.097873890027529,1.8818674203009778,4.559663989257814,61.78540916124475,-7.091828992420908,2.9898706551642604,6,-1.3199996948242188,-1.5099945068359375,-6.082496643066406,-12.324996948242173,10.850006103515625,1,0.049033054164808076,1.358163334397329,137.25,1.6143621357244753,138.05000305175778,2.3037197789156014,142.6300048828125,0.049033054164808076
7773,2017-06-14,138.25,140.85000610351562,136.41000366210938,139.28999328613278,2831100.0,-0.006039228988474643,1.134606849551225,-3.46660902293839,41.3813928850944,60.957519544050676,3.331365281207326,1.5712563696837947,-3.6087376616675897,-12.91004838759683,25.2439610736924,4.44000244140625,2.7928330853842454,-1.9589996337890625,-7.92273670000057,4.004737432422445,-4.940868166894802,1.022868899316677,4.901673791992181,55.20752304649916,-9.48199392854363,2.9818685331057497,6,-0.48000335693359375,-0.6699981689453125,-5.242500305175781,-11.485000610351548,11.270004272460938,2,0.04918627885539095,-1.082361705756164,139.08999633789062,1.358163334397329,137.25,1.6143621357244753,138.05000305175778,0.04918627885539095
7774,2017-06-15,137.52000427246094,137.89999389648438,134.44999694824222,136.6300048828125,2804400.0,-0.005280258427045714,3.181868624749117,-0.855774168464011,32.97121691202638,57.01832505637016,3.8624126311491125,2.6904325637163993,-2.6969553526804475,-11.879779112995124,25.53206188341866,3.800003051757784,2.3096370176036487,-2.8484954833984375,-8.298720667267418,2.6017297004705426,-5.573608075332913,-0.12338289146396164,5.153602445781246,51.00893975425824,-9.669275756271404,2.7251125919344874,6,0.24999237060546875,0.05999755859375,-4.450004577636719,-10.755004882812486,12.009994506835938,3,0.06282721874070396,1.134606849551225,138.25,-1.082361705756164,139.08999633789062,1.358163334397329,137.25,0.06282721874070396
7775,2017-06-16,137.83999633789062,138.35000610351562,136.28999328613278,137.35000610351562,4205800.0,0.002326876494242347,1.7284761519806358,0.5505512027020076,36.50895147164817,53.603503148563746,2.9706477740827495,2.7724916888553253,-2.8228589639934967,-11.938498115743073,27.499205427902485,2.060012817382841,1.9118225331130816,-2.6935035705566293,-7.570428291722891,2.1834211506096324,-5.131965931139746,-0.25504120997351265,4.374665989551573,68.80821854992615,9.768202081736327,2.438462360583129,6,-0.154998779296875,-0.2599945068359375,-4.2449951171875,-10.454998016357422,10.370010375976562,4,0.06210097058919262,3.181868624749117,137.52000427246094,1.134606849551225,138.25,-1.082361705756164,139.08999633789062,0.06210097058919262
7776,2017-06-19,140.35000610351562,141.47000122070312,138.63999938964844,138.78999328613278,4356900.0,0.018209589613396027,-2.043011723012051,3.1837630792227785,43.941172774681135,51.34299853622671,-0.05284400628966068,0.6020865532412927,-5.113993741649608,-14.178449307944106,28.68321576911913,3.6300048828125,1.6270595368183933,-0.37949447631837074,-4.861093065634378,4.102104112997637,-2.6202937709763887,1.8613048183396472,1.4240696087585718,84.04566331132904,26.225266920338136,2.2407992946580104,6,-2.7650070190429688,-2.7700042724609375,-6.495002746582031,-12.965007781982422,9.42999267578125,0,0.0537227855948339,1.7284761519806358,137.83999633789062,3.181868624749117,137.52000427246094,1.134606849551225,138.25,0.0537227855948339
7777,2017-06-20,140.91000366210938,142.3000030517578,140.19000244140622,141.2100067138672,5454700.0,0.003990007369010895,-1.4252804012873002,-0.192308068507484,47.207528044027214,47.44613068467214,-1.0562653065486245,0.21454446949260841,-5.446353254202052,-14.440515209049181,28.807625567794524,2.110000610351591,1.0747970165871834,0.0780029296875,-4.316488207875352,4.472494067250352,-2.119242639093926,2.275248498468926,-9.710006713867159,82.29301517325023,23.22375545447376,2.197245568781419,6,-3.3250045776367188,-3.3300018310546875,-6.619998931884766,-13.03000259399414,5.2899932861328125,1,0.05684475408888101,-2.043011723012051,140.35000610351562,1.7284761519806358,137.83999633789062,3.181868624749117,137.52000427246094,0.05684475408888101
7778,2017-06-21,144.24000549316406,147.4499969482422,142.75,145.0800018310547,8251900.0,0.023632117979641487,-1.4607266684774793,2.79995931030975,57.20041519949782,45.28345339703,-4.7931171902262975,-2.89198980861039,-8.50339452705515,-17.467920468216036,28.675202414802804,6.5399932861328125,0.5988154876498015,3.1720046997070312,-1.4279750454012685,7.771984444815331,0.8720148271528956,5.471994572261167,-12.818008422851534,75.30775803786052,10.544572065750359,2.2999898725541477,6,-4.915008544921875,-5.105003356933594,-9.78499984741211,-15.830001831054688,2.489990234375,2,0.03951744821940073,-1.4252804012873002,140.91000366210938,-2.043011723012051,140.35000610351562,1.7284761519806358,137.83999633789062,0.03951744821940073
7779,2017-06-22,143.69000244140625,145.77000427246094,143.66000366210938,145.14999389648438,3688400.0,-0.003813110307901879,-1.776336659505692,1.7380926430517711,50.57347601551047,44.843250371064585,-4.556059374749822,-2.2552015611463787,-7.6744239653348245,-16.612732679276235,28.109877630897362,2.1100006103515625,0.18321009452611747,2.4935012817382756,-2.2538205607768873,7.240823124253438,0.11984036048067992,4.867162202995871,-11.626885375976542,66.30830400529418,5.3409231317831996,2.373660921257582,6,-4.3650054931640625,-4.555000305175781,-8.895000457763672,-14.94000244140625,2.8000030517578125,3,0.04057346880087942,-1.4607266684774793,144.24000549316406,-1.4252804012873002,140.91000366210938,-2.043011723012051,140.35000610351562,0.04057346880087942
7780,2017-06-23,145.41000366210938,145.58999633789062,143.05999755859375,143.75,3419000.0,0.011970221946405069,1.5049629103654576,-1.1369954641416358,54.56829539570241,45.90194473664983,-5.724214624961434,-3.9775095699062604,-9.071344046646914,-18.007423559459767,26.80784232846883,2.529998779296875,-0.5347695566226207,4.085502624511719,-0.9771137695083496,9.148119018531787,1.5541944275016988,6.616810821521739,-12.731411401367154,76.84456468273487,17.287538946770127,2.5313081970100306,6,-4.4600067138671875,-6.275001525878906,-10.615001678466797,-16.660003662109375,1.9499969482421875,4,0.0283336428954446,-1.776336659505692,143.69000244140625,-1.4607266684774793,144.24000549316406,-1.4252804012873002,140.91000366210938,0.0283336428954446
7781,2017-06-26,144.9600067138672,146.88999938964844,144.36000061035156,146.05999755859375,2775500.0,-0.003094676685985398,-1.199996019451613,-0.6626436253332108,54.871301511938604,46.58041669001406,-4.5433182875273985,-3.463287233906442,-8.286195156662814,-17.23111107679763,25.63349490820006,2.529998779296875,-1.1514946803104067,3.4820053100585824,-1.8326966118544021,8.796707231971567,0.8246543491021043,6.13935627101506,-11.690558265624958,65.70258790099027,6.137464856666391,2.657350960956489,6,-4.010009765625,-5.635009765625,-10.8800048828125,-16.210006713867188,2.1699981689453125,0,0.022419976886556725,1.5049629103654576,145.41000366210938,-1.776336659505692,143.69000244140625,-1.4607266684774793,144.24000549316406,0.022419976886556725
7782,2017-06-27,142.5399932861328,144.80999755859375,142.5399932861328,144.3300018310547,3018900.0,-0.016694352343065044,-1.5363055153013383,1.6272940393125164,47.50461677098912,47.26077489955792,-1.7684267072841635,-1.0888625348256653,-5.582544172181173,-14.492348173895834,24.293509617520183,2.420013427734375,-1.0878905397377707,1.0554924011230469,-4.26432402126872,6.375308823514814,-1.6044158100728225,3.7154006123189163,-8.703322897890587,0.0,-54.761592167481496,2.6599082111958814,6,-1.589996337890625,-3.214996337890625,-8.377490997314453,-13.789993286132812,5.25,1,0.05079280085716409,-1.199996019451613,144.9600067138672,1.5049629103654576,145.41000366210938,-1.776336659505692,143.69000244140625,0.05079280085716409
7783,2017-06-28,143.80999755859375,144.0800018310547,141.14999389648438,143.00999450683594,2507900.0,0.008909810104393179,3.3731083250777165,-0.44692694569942887,52.69158748390241,49.45192718532193,-2.4214453683982526,-2.3244639706513226,-6.542502253713224,-15.465075831895888,22.60817607300836,2.9300079345703125,-0.6998865263404355,2.227996826171875,-3.191343442046218,7.647337094389968,-0.48167330793717156,4.937666960280922,-9.428794107951518,46.34148286577861,-10.562002678609169,2.7096701341090528,6,-1.94000244140625,-4.4850006103515625,-9.232494354248047,-14.659996032714844,3.9000091552734375,2,0.016619146305698607,-1.5363055153013383,142.5399932861328,-1.199996019451613,144.9600067138672,1.5049629103654576,145.41000366210938,0.016619146305698607
7784,2017-06-29,141.24000549316406,143.1999969482422,139.64999389648438,143.05999755859375,2653900.0,-0.017870746881715083,2.3809700272479564,-2.2749814034217706,58.011054381363984,51.84104973084591,0.8177129335941231,0.24717469356474453,-3.699152714589161,-12.598396858612318,21.280414044733607,4.160003662109375,-0.5519318348118816,-0.3349952697753906,-5.755795577885465,5.085805038334684,-3.0453954238304277,2.3754048842796465,-6.336050302617821,21.96146947928368,-37.16251686051461,2.7104001540550327,6,1.80499267578125,-1.915008544921875,-6.190006256103516,-11.145008087158203,7.1999969482421875,3,0.03886993784236803,3.3731083250777165,143.80999755859375,-1.5363055153013383,142.5399932861328,-1.199996019451613,144.9600067138672,0.03886993784236803
7785,2017-06-30,141.44000244140625,142.80999755859375,140.74000549316406,141.8699951171875,2331000.0,0.0014160077914460167,-1.2623030100892187,0.23626074198281283,60.84930857368629,53.71973148629093,1.3209965457247677,-0.11962268362117356,-3.656517575119892,-12.505515476778356,19.55254064017378,2.0699920654296875,-0.156844389981444,-0.032998657226556816,-5.379128610324898,5.313131295871784,-2.7060636337757273,2.6400663193226137,-6.034205580552168,24.72385617126924,-34.49226109893177,2.6730649765491754,6,2.1099929809570312,-2.1150054931640625,-5.654998779296875,-10.505001068115234,6.3699951171875,4,0.03570420648041095,2.3809700272479564,141.24000549316406,3.3731083250777165,143.80999755859375,-1.5363055153013383,142.5399932861328,0.03570420648041095
7786,2017-07-03,138.41000366210938,142.14999389648438,138.30999755859378,141.72999572753906,1786000.0,-0.021422502311905012,-1.1818134528603883,7.7210432931156845,48.341481278582314,53.845726290130386,4.522450093097888,2.6376395213618764,-0.4173169994880368,-9.215965838607218,17.741459392930498,3.8399963378905966,0.41293157342948916,-2.8039978027343864,-8.219743253785794,2.6117476483170208,-5.51187052826009,-0.0961250772086828,-2.5224387977597758,1.5385554387014926,-54.98338844129455,2.7078727255257107,7,4.469993591308594,0.9149932861328125,-1.3950042724609375,-6.360004425048828,9.94000244140625,0,0.0646629341192071,-1.2623030100892187,141.44000244140625,2.3809700272479564,141.24000549316406,3.3731083250777165,143.80999755859375,0.0646629341192071
7787,2017-07-05,141.2100067138672,141.97000122070312,138.55000305175778,138.64999389648438,2229900.0,0.020229773698968057,-1.478264475146338,-0.7710900408587226,56.58950540749311,53.777847424352075,1.9774251218805148,-0.32222443643644283,-3.01543448145668,-11.742451037699595,16.332686192243994,3.55999755859375,0.9947826841400058,0.0870048522949105,-5.260999604092206,5.435009308682027,-2.5869973758986475,2.7610070804884685,-4.859944566161886,50.260086792562355,-6.162583373844008,2.674002228193555,7,1.3899917602539062,-1.885009765625,-4.060005187988281,-9.020008087158203,3.709991455078125,2,0.041923361571258644,-1.1818134528603883,138.41000366210938,-1.2623030100892187,141.44000244140625,2.3809700272479564,141.24000549316406,0.041923361571258644
7788,2017-07-06,140.75,141.17999267578125,138.8800048828125,139.72999572753906,1803200.0,-0.003257607053296807,1.4468090287077844,0.3984371740387309,57.27803774467163,54.522798727592196,2.1124604727771725,-0.09302434364988699,-2.374068022319534,-11.015371048135194,15.025714628302357,2.3300018310546875,1.2915928152688991,-0.2295021057128963,-5.447845901911933,4.98884169048614,-2.8386740038124003,2.3796697923866077,-3.9559404602732116,49.89780666581346,-6.911840205796132,2.609171898099514,7,1.8499984741210938,-1.4250030517578125,-3.5999984741210938,-8.245002746582031,5.720001220703125,3,0.05001771428868773,-1.478264475146338,141.2100067138672,-1.1818134528603883,138.41000366210938,-1.2623030100892187,141.44000244140625,0.05001771428868773
7789,2017-07-07,142.22000122070312,143.36000061035156,140.97000122070312,141.07000732421875,1533900.0,0.01044405840641649,-2.540723828469381,1.1274402740586713,59.38303308289946,55.0577695817252,0.46043010036260057,-1.6815298480499337,-3.619321771763481,-12.219813394817663,13.824866158934764,2.6100006103515625,1.535586660064837,1.2609992980956974,-3.9332091238365763,6.455207720027971,-1.3361049128704394,3.8581035090618343,-4.999704184635732,77.42576830222644,21.219533125502046,2.5971042109661404,7,0.37999725341796875,-2.8950042724609375,-5.069999694824219,-8.22500228881836,6.94000244140625,4,0.038602203951921155,1.4468090287077844,140.75,-1.478264475146338,141.2100067138672,-1.1818134528603883,138.41000366210938,0.038602203951921155
7790,2017-07-10,143.33999633789062,143.8800048828125,141.57000732421875,142.2100067138672,1615200.0,0.007875088648392259,1.0904891773397314,0.9826048881458482,56.81090790787173,55.27328140349555,-1.0997222646666103,-2.513774243668564,-4.5159419178847315,-13.063923219339557,14.009344681154728,2.30999755859375,1.3236562910428233,2.116494750976557,-2.992047401688353,7.225036903641467,-0.43777632535588396,4.670765827308998,-5.71051130533624,90.30506580172909,36.0662739831299,2.554271076332449,7,-1.779998779296875,-4.0149993896484375,-5.30999755859375,-9.34499740600586,7.0200042724609375,0,0.035579783966880774,-2.540723828469381,142.22000122070312,1.4468090287077844,140.75,-1.478264475146338,141.2100067138672,0.035579783966880774
7791,2017-07-11,142.92999267578125,143.97999572753906,142.1199951171875,142.99000549316406,1623700.0,-0.0028603576990673396,-1.2142759829610994,-0.05310917561272028,54.63299843352563,56.065323810444056,-1.126413024766947,-1.745936560070561,-3.8943277263437324,-12.395979819272526,12.83916541398377,1.8600006103515625,1.294765689187244,1.4224914550781307,-3.378210139079698,6.2231930492359595,-0.9778593420007837,3.822842252157045,-4.907687166599345,80.6629011408982,28.7346352806507,2.400350797078914,7,-1.7349929809570312,-3.6049957275390625,-4.294986724853516,-8.88998794555664,8.870010375976562,1,0.03414262319233563,1.0904891773397314,143.33999633789062,-2.540723828469381,142.22000122070312,1.4468090287077844,140.75,0.03414262319233563
7792,2017-07-12,145.91000366210938,146.19000244140625,143.7899932861328,144.0,1812100.0,0.02084944475641226,-1.0600785854616896,-31.82659547419273,53.89276464006021,56.19878793890603,-3.9986130683443832,-4.415180949309956,-6.667903039000748,-15.101297174986797,12.218499259039456,3.260009765625,1.095368109138434,4.061502075195307,-0.9790506915838932,9.102054841974507,1.5412256918056926,6.581778458584921,-7.510590495365051,96.16964606277189,45.24899792936072,2.5202763833896014,7,-3.660003662109375,-6.5850067138671875,-6.360004425048828,-11.485004425048828,2.3199920654296875,2,0.016722653554698486,-1.2142759829610994,142.92999267578125,1.0904891773397314,143.33999633789062,-2.540723828469381,142.22000122070312,0.016722653554698486
7793,2017-07-13,145.0500030517578,146.47999572753906,144.94000244140625,145.91000366210938,1308300.0,-0.005894048309004973,-1.851834583704206,-0.4502612363589883,53.12499780865528,55.65589276416062,-3.290221991111423,-3.182804681188429,-5.603657589814816,-13.980630707569503,11.159618032698958,1.5399932861328125,0.8817682967875271,2.8615013122558537,-2.0732831454257052,7.796285769937413,0.39410908341506,5.328893541096647,-6.288566533753567,74.04729398537259,24.03733772587934,2.4673922288407835,7,-2.6550064086914062,-5.725006103515625,-5.222503662109375,-9.875003814697266,2.9199981689453125,3,-0.000896276319043654,-1.0600785854616896,145.91000366210938,-1.2142759829610994,142.92999267578125,1.0904891773397314,143.33999633789062,-0.000896276319043654
7794,2017-07-14,146.16000366210938,146.47999572753906,145.22000122070312,145.58999633789062,2283800.0,0.007652537655965963,1.0826502559963682,-0.6627987438122106,51.773047598709454,54.64741932249653,-4.055395336837222,-3.8075445696733254,-6.487468479732485,-14.820225829625144,9.578449527803624,1.42999267578125,1.059195721147546,3.5395019531250114,-1.1826283256632735,8.261632231913296,1.1784368137308547,5.900567092519168,-7.051024726895605,93.48283459868668,44.93123701126686,2.3610651393941464,7,-3.7650070190429688,-6.8350067138671875,-6.0525054931640625,-10.810005187988281,3.0999908447265625,4,0.002120946571063209,-1.851834583704206,145.0500030517578,-1.0600785854616896,145.91000366210938,-1.2142759829610994,142.92999267578125,0.002120946571063209
7795,2017-07-17,146.39999389648438,146.72999572753906,145.38999938964844,146.16000366210938,1310400.0,0.001641969269033483,1.977789834186701,0.42103008887461185,53.43836190406792,55.21373939199494,-3.9312315094752535,-3.5556607095371646,-6.486079465983124,-14.78311515382569,8.127619089339614,1.339996337890625,1.0131186900270848,3.351492309570318,-1.089598000819791,7.792582619960427,1.1309471543752636,5.572037464765373,-6.957374240749459,92.84160981858261,44.5403032549051,2.2205451551950515,7,-3.7599945068359375,-7.0749969482421875,-6.2924957275390625,-11.049995422363281,5.850006103515625,0,0.018852526507456835,1.0826502559963682,146.16000366210938,-1.851834583704206,145.0500030517578,-1.0600785854616896,145.91000366210938,0.018852526507456835
7796,2017-07-18,147.88999938964844,147.9600067138672,145.3699951171875,146.47000122070312,1820800.0,0.010177633574340206,2.320500405919579,5.9168997965412,63.368324569002326,55.96694152105151,-4.397529787908013,-4.692407989058893,-7.719829583925616,-15.974323278955069,7.9263724106338405,2.5900115966796875,1.0818515146502818,4.464498138427729,-0.28171903896529216,9.21071531582075,2.0913895497312183,6.837606727124239,-8.12708464221322,98.32117269088062,42.09619575983274,2.3731085886965064,7,-4.469993591308594,-8.30999755859375,-9.075000762939453,-11.81500244140625,3.2100067138671875,1,0.016701610865487826,1.977789834186701,146.39999389648438,1.0826502559963682,146.16000366210938,-1.851834583704206,145.0500030517578,0.016701610865487826
7797,2017-07-19,148.9199981689453,149.32000732421875,147.5,147.88999938964844,1880100.0,0.0069646276526320605,-1.0110605294216828,0.7253521883495772,62.9236203996922,56.59422848272046,-4.714648804287009,-5.366703320521083,-8.48534746003142,-16.704166010836275,8.14880287186143,1.82000732421875,1.1236588063381987,5.093997192382801,-0.09008798315284139,10.278082367918444,2.50195460461498,7.686039780150622,-8.665257903524179,90.8673810651877,32.01281091262662,2.5920425877678204,7,-3.774993896484375,-7.034996032714844,-11.244998931884766,-12.650001525878906,1.8899993896484375,2,0.01933927557227899,2.320500405919579,147.88999938964844,1.977789834186701,146.39999389648438,1.0826502559963682,146.16000366210938,0.01933927557227899
7798,2017-07-20,149.94000244140625,150.10000610351562,148.35000610351562,149.07000732421875,1566000.0,0.006849343842348032,1.9411704364774067,0.8446564546235668,73.8748328192639,58.204428453427624,-4.798582318825822,-6.258668155538487,-9.239039823555629,-17.40657314798932,8.463874994482115,1.75,1.7700182906645239,5.829001617431629,-0.03327971811265229,11.69128295297591,2.8978609496595027,8.760142285203756,-8.960040811281317,96.72123971283489,31.828485152591554,2.931140667772135,7,-4.1049957275390625,-7.665000915527344,-12.265003204345703,-13.665000915527344,1.5099945068359375,3,-0.011404606416059115,-1.0110605294216828,148.9199981689453,2.320500405919579,147.88999938964844,1.977789834186701,146.39999389648438,-0.011404606416059115
7799,2017-07-21,149.52000427246094,150.39999389648438,148.91000366210938,149.16000366210938,1819800.0,-0.0028011081906540447,-2.4650911091002645,0.4137961274028343,71.90887764432327,59.881980646366685,-3.614259521563497,-5.670221565010081,-8.569849849507989,-16.661170219333997,8.827508806555189,1.489990234375,2.0325175156992543,5.117503356933582,-1.2173751866816076,11.452381900548772,1.9500640851259732,8.284942628741192,-7.628038194996947,82.5051722150428,12.013666168381476,3.1674392718076,7,-3.260009765625,-7.095008850097656,-11.84500503540039,-13.245002746582031,2.269989013671875,4,-0.010366526267169829,1.9411704364774067,149.94000244140625,-1.0110605294216828,148.9199981689453,2.320500405919579,147.88999938964844,-0.010366526267169829
7800,2017-07-24,149.52999877929688,149.9499969482422,149.0399932861328,149.16000366210938,1503400.0,6.684394429079532e-05,-1.9835409475211365,1.0277624719196372,86.05702151071776,63.37353876605469,-2.965742876099114,-5.645160752721978,-8.329911908271924,-16.374492278541652,9.401080323988317,0.910003662109375,2.363039604555098,4.921498107910168,-1.8070461757486669,11.650042391569002,1.5572259660807504,8.285770249739585,-6.617069363550428,82.70387021228834,3.3460997978572493,3.364272141829415,7,-2.4350051879882812,-6.185005187988281,-11.854999542236328,-13.254997253417969,2.6100006103515625,0,-0.0018056863148876445,-2.4650911091002645,149.52000427246094,1.9411704364774067,149.94000244140625,-1.0110605294216828,148.9199981689453,-0.0018056863148876445
7801,2017-07-25,148.2100067138672,149.89999389648438,148.13999938964844,149.82000732421875,1591800.0,-0.008827607010001848,-1.0114047554691383,-4.351410425602111,75.10759961995332,65.73074265270948,-0.9141491978150498,-4.289107538654093,-6.7879037072258654,-14.755306409469142,9.494667615588293,1.7599945068359375,2.5268504757071923,3.4390060424804574,-3.47957881613155,10.357590901092465,-0.020286386825546288,6.898298471786461,-4.398629560432198,24.483041661843476,-56.136527275894366,3.459292429306004,7,-0.540008544921875,-3.855010986328125,-10.577507019042969,-11.935005187988281,5.459991455078125,1,0.02725857299185197,-1.9835409475211365,149.52999877929688,-2.4650911091002645,149.52000427246094,1.9411704364774067,149.94000244140625,0.02725857299185197
7802,2017-07-26,149.77999877929688,149.8300018310547,148.4199981689453,148.6199951171875,1363100.0,0.010593023374330546,1.23808370470839,-0.720498895870651,80.00002027747699,68.71685626035634,-2.098088546517232,-5.574703818597868,-8.137559835159266,-16.01617316047455,10.175412505729696,1.6199951171875,2.7695014556990145,4.646997833251959,-2.5327860988812176,11.826781765385135,1.0571058671853564,8.236889799318561,-5.177987616695958,72.56652105515458,-11.445950462676151,3.5898919660665936,7,-1.970001220703125,-5.4250030517578125,-12.197498321533203,-13.504997253417969,5.3800048828125,2,0.00881297459591912,-1.0114047554691383,148.2100067138672,-1.9835409475211365,149.52999877929688,-2.4650911091002645,149.52000427246094,0.00881297459591912
7803,2017-07-27,146.1999969482422,150.3699951171875,144.27999877929688,149.8699951171875,3057900.0,-0.02390173494613168,1.6081364992337928,-3.1637815369235223,61.596731984879916,69.80837674770862,1.8575344500560504,-1.904092443906194,-4.388141220897751,-12.146481645854578,10.765015391235865,6.089996337890625,3.0559568763911216,0.9474960327148381,-6.219118082074743,8.11411014750442,-2.6358110246799527,4.530803090109629,4.1999969482421875,31.372544130846713,-51.26418240000168,3.583307057394794,7,1.1399993896484375,-1.845001220703125,-8.617496490478516,-9.924995422363281,8.860000610351562,3,0.03153215257578701,1.23808370470839,149.77999877929688,-1.0114047554691383,148.2100067138672,-1.9835409475211365,149.52999877929688,0.03153215257578701
7804,2017-07-28,146.72999572753906,147.24000549316406,144.5,145.77000427246094,1407900.0,0.0036251627247605445,1.7676669595104884,-0.2615781836626933,60.229333171260414,70.56292911073,1.583403666373357,-2.1098811858218482,-4.619791368115557,-12.378053451610839,10.958890666404095,2.7400054931640625,3.180084243730505,1.2029953002929688,-5.733370677581064,8.139361278167002,-2.2651876886440334,4.671178289229971,3.6399993896484375,40.22985913799065,-39.725159523851495,3.468182988937012,7,0.6100006103515625,-2.375,-7.499996185302734,-8.899993896484375,7.5500030517578125,4,0.03216793674190277,1.6081364992337928,146.1999969482422,1.23808370470839,149.77999877929688,-1.0114047554691383,148.2100067138672,0.03216793674190277
7805,2017-07-31,146.49000549316406,146.91000366210938,145.05999755859375,146.36000061035156,2182100.0,-0.0016355908223470994,2.8144407739499764,0.13542295832406143,60.853711751795004,70.28352768659585,2.053446637636654,-1.5517163512359957,-4.08485959462314,-11.831934491144636,11.163243202350245,1.850006103515625,3.4017132477665655,0.7105049133300838,-5.962082706411735,7.383092533071903,-2.6257888965408256,4.046798723200993,3.8799896240234375,36.28913042388891,-41.7762519673905,3.3362938098709045,7,0.8499908447265625,-2.135009765625,-7.260005950927734,-8.660003662109375,7.269989013671875,0,0.03617985933665668,1.7676669595104884,146.72999572753906,1.6081364992337928,146.1999969482422,1.23808370470839,149.77999877929688,0.03617985933665668
7806,2017-08-01,147.36000061035156,147.64999389648438,146.52000427246094,147.47999572753906,1580300.0,0.005938938388722281,3.91308963046507,-0.9230046948356807,55.0734804972093,69.41128991965331,1.2296788481150145,-1.8096000746184586,-4.704652349007944,-12.392583922728079,10.601804097866955,1.1599884033203125,3.6214934418700864,1.1330001831054801,-4.59173184164672,6.85773220785768,-1.7293658292706198,3.99536619548158,2.8881945800781352,50.57477312246627,-24.159533291180594,2.8623660123760963,8,-0.0200042724609375,-3.0050048828125,-7.317501068115234,-9.529998779296875,8.110000610351562,1,0.032437559442851205,2.8144407739499764,146.49000549316406,1.7676669595104884,146.72999572753906,1.6081364992337928,146.1999969482422,0.032437559442851205
7807,2017-08-02,147.1300048828125,147.60000610351562,144.52000427246094,147.55999755859375,2112000.0,-0.0015607744746637398,11.078207276208712,3.5834181078331637,57.61350016029596,67.60447517976799,1.317624212571161,-1.1735196831428993,-4.300306602464389,-11.870280503567926,10.284182799997119,3.0800018310546875,3.7939058287779517,0.6070045471191463,-4.615669033135646,5.829678127373938,-2.0043322430082355,3.218341337246528,2.9988263793945293,46.79815791979234,-26.865447617412478,2.6113367901273925,8,0.209991455078125,-2.7750091552734375,-6.9925079345703125,-9.045005798339844,8.209991455078125,2,0.04445043885740274,3.91308963046507,147.36000061035156,2.8144407739499764,146.49000549316406,1.7676669595104884,146.72999572753906,0.04445043885740274
7808,2017-08-03,147.7899932861328,147.97999572753906,145.67999267578125,147.47000122070312,1510600.0,0.004485749890690061,5.5714659400544955,-0.744180269694819,56.16955460555116,65.85566150879332,0.3582592087465173,-1.348168339728602,-4.795958290152527,-12.242492632275031,9.890079830480456,2.3000030517578125,3.635225319356863,0.9149932861328125,-3.5656593868389166,5.395645959104542,-1.3253330503530378,3.155319622618663,2.2218613264160183,94.54015302654945,22.417596480930357,2.240326336485862,8,-0.464996337890625,-3.43499755859375,-7.652496337890625,-9.539993286132812,9.080001831054688,3,0.0498681284984408,11.078207276208712,147.1300048828125,3.91308963046507,147.36000061035156,2.8144407739499764,146.49000549316406,0.0498681284984408
7809,2017-08-04,147.7100067138672,148.6199951171875,147.27000427246094,148.25,1503500.0,-0.0005412177813065577,1.1093878524169996,-1.6875208621429594,55.019228498166015,62.40701784073201,0.17265349712548073,-0.8809632676361616,-4.600756564745666,-11.866525158548654,10.152222643399577,1.3499908447265625,3.402845944429089,0.5605064392089787,-3.3566191005147346,4.477631978932692,-1.398056330652878,2.5190692090708353,2.1872107820165922,77.80511133358392,7.960371798715315,1.958562769861855,8,-0.385009765625,-3.355010986328125,-7.112510681152344,-9.430007934570312,8.599990844726562,4,0.04975959996376145,5.5714659400544955,147.7899932861328,11.078207276208712,147.1300048828125,3.91308963046507,147.36000061035156,0.04975959996376145
7810,2017-08-07,148.44000244140625,148.89999389648438,147.5399932861328,147.74000549316406,1455600.0,0.004942087159695019,-1.4726803623198457,-1.2963067619881885,52.23761628838153,59.865908581668485,-0.8137976596480883,-1.2746403886681037,-5.260450995817479,-12.30398819892099,10.560219532865728,1.3600006103515625,2.865711747679768,1.0355018615722713,-2.480954693170787,4.55195841631533,-0.7227264157992579,2.7937301389438005,1.3448706801457888,89.49788710559595,22.294575499285727,1.758228277371527,8,-1.1150054931640625,-4.0850067138671875,-7.2550048828125,-9.975006103515625,7.8000030517578125,0,0.03934246996658364,1.1093878524169996,147.7100067138672,5.5714659400544955,147.7899932861328,11.078207276208712,147.1300048828125,0.03934246996658364
7811,2017-08-08,147.80999755859375,148.86000061035156,146.36000061035156,148.13999938964844,1508800.0,-0.00424417187045778,1.8248519383787791,-0.471433242506812,45.33218517515615,56.013926903632836,-0.27546976825604474,-0.2743589710572678,-4.535067447181234,-11.385976308567734,11.195310706373446,2.5,2.3508875289011257,0.16149673461913494,-2.655311883776278,2.978305353014548,-1.2469075745785858,1.5699010438168557,1.864778076113197,75.11417990781997,10.453772107887147,1.4084043091977094,8,-0.4850006103515625,-3.4550018310546875,-6.372501373291016,-9.174995422363281,7.1399993896484375,1,0.040254360642171916,-1.4726803623198457,148.44000244140625,1.1093878524169996,147.7100067138672,5.5714659400544955,147.7899932861328,0.040254360642171916
7812,2017-08-09,148.35000610351562,148.5,146.5,146.67999267578125,1177900.0,0.00365339661620534,1.0304555946276703,-5.060618671105562,43.03240870758342,53.95122431726655,-1.1618338096990328,-0.6558202291922157,-4.98821973504073,-11.706320790099966,11.506066803922984,2.0,1.6244518905700147,0.5795051574706918,-2.1295637423884273,3.288574057329811,-0.7750292924588678,1.9340396074002513,1.2168739940831301,82.91964023390483,21.392914312392037,1.3545344499295602,8,-1.6500091552734375,-3.8750076293945312,-7.247509002685547,-9.485008239746094,6.1399993896484375,2,0.04799457245872518,1.8248519383787791,147.80999755859375,-1.4726803623198457,148.44000244140625,1.1093878524169996,147.7100067138672,0.04799457245872518
7813,2017-08-10,144.9199981689453,147.74000549316406,144.72000122070312,147.22999572753906,1902000.0,-0.02312105017492838,-1.228792468553282,-1.38322094914387,34.04985682933591,51.04239361260828,2.310484108737711,2.913315905256354,-1.4916907924312568,-8.063186970795442,11.985042495582618,3.6300048828125,1.1340319319670016,-2.8440025329589957,-5.5810358931705935,-0.10696917274739803,-4.21251921306478,-1.475485852853211,4.5411443022873925,4.784624370300065,-51.854130314967676,1.368516680105792,8,1.7900009155273438,-0.279998779296875,-3.957500457763672,-5.784996032714844,10.850006103515625,3,0.07190172716396148,1.0304555946276703,148.35000610351562,1.8248519383787791,147.80999755859375,-1.4726803623198457,148.44000244140625,0.07190172716396148
7814,2017-08-11,146.47000122070312,147.10000610351562,144.17999267578125,145.25,1382900.0,0.010695577362282549,1.354839106626469,-0.5281396147647105,40.413518019947375,48.77126097573631,0.8043034944496412,1.4627224108742496,-2.940316081790513,-9.369088019306844,12.558355525745696,2.920013427734375,0.39814860481254755,-1.3094993591308537,-4.011574327906118,1.3925756096444104,-2.6605368435184857,0.04153812525677836,2.8875183766908776,48.5171176413539,-4.625277002055434,1.3510374843876383,8,0.0699920654296875,-0.785003662109375,-5.507503509521484,-7.334999084472656,10.1300048828125,4,0.07100425895957718,-1.228792468553282,144.9199981689453,1.0304555946276703,148.35000610351562,1.8248519383787791,147.80999755859375,0.07100425895957718
7815,2017-08-14,149.16000366210938,149.5,147.55999755859375,147.80999755859375,1171600.0,0.018365552119801842,-1.0972930172712427,1.1065612727318208,52.74090744600202,48.51208619226884,-1.639546006466901,-1.0644816520307359,-5.563291846717789,-11.81507059254858,12.670124398396371,3.029998779296875,0.286825468935092,1.2425025939941463,-1.444801309280507,3.9298064972687996,-0.10114935764318034,2.586154545631473,-4.980010986328125,93.60910019159506,35.31960618666652,1.3436519516373224,8,-2.32000732421875,-3.1750030517578125,-8.197505950927734,-10.025001525878906,0.8000030517578125,0,0.047935061148705715,1.354839106626469,146.47000122070312,-1.228792468553282,144.9199981689453,1.0304555946276703,148.35000610351562,0.047935061148705715
7816,2017-08-15,150.36000061035156,150.64999389648438,148.41000366210938,149.55999755859375,1144100.0,0.00804503163569592,2.246387067526178,0.5925921739720144,51.70991345843279,47.856132114284044,-2.6476716619416436,-2.1818067707393993,-6.684482295225962,-12.772130787646148,12.232445297615127,2.239990234375,0.20893286748992068,2.3189994812011605,-0.5815490384532325,5.2195480008555535,0.8687252213739782,3.769273741028343,-6.1800079345703125,95.51787895796876,37.421864830637496,1.4502742598271925,8,-2.94500732421875,-3.975006103515625,-9.917503356933594,-11.224998474121094,-1.05999755859375,1,0.03910617756679957,-1.0972930172712427,149.16000366210938,1.354839106626469,146.47000122070312,-1.228792468553282,144.9199981689453,0.03910617756679957
7817,2017-08-16,151.8000030517578,151.99000549316406,149.75999450683594,150.6999969482422,1455000.0,0.009577031361804211,2.013505990061241,1.375002384176696,68.89343747490327,49.26989687754538,-3.7499140749917785,-3.5784527754890973,-8.009267306299364,-13.971609230917409,11.528432790415597,2.230010986328125,0.18598037608794016,3.615001678466797,0.27764213606221233,6.952361220871381,1.9463219072644904,5.283681449669103,-7.361210327148427,97.56719424347986,34.59996547902712,1.668679771202299,8,-3.7150039672851562,-3.910003662109375,-11.54000473022461,-12.665000915527344,-3.3000030517578125,2,0.020750947517506724,2.246387067526178,150.36000061035156,-1.0972930172712427,149.16000366210938,1.354839106626469,146.47000122070312,0.020750947517506724
7818,2017-08-17,148.22999572753906,151.72000122070312,148.19000244140625,151.66000366210938,2125500.0,-0.02351783433760224,-1.0113984636853293,-3.1181717297822167,54.199331551715886,49.1787972168287,-0.12396494219245824,-0.15085800285683604,-4.382171070331879,-10.188177460385305,10.379578408160448,3.6100006103515625,0.15254119463060078,0.13049468994140057,-3.1035720343753326,3.3645614142581337,-1.486538672216966,1.7475280520997671,-3.338130236816397,51.856548080736644,-13.409024535722978,1.6170333621583657,8,-0.14499664306640625,-0.14499664306640625,-7.442497253417969,-9.094993591308594,-3.6599884033203125,3,0.042231734102802676,2.013505990061241,151.8000030517578,2.246387067526178,150.36000061035156,-1.0972930172712427,149.16000366210938,0.042231734102802676
7819,2017-08-18,147.97000122070312,148.69000244140625,147.1199951171875,147.74000549316406,1699300.0,-0.0017539938901018903,-1.1360404405277198,-0.06705399285552228,54.13869291498511,49.390027953117986,0.19756422054413747,-0.01363907409802323,-4.035016533877325,-9.721129219898131,9.221938149248778,1.57000732421875,0.09464184541855047,-0.05199966430663494,-3.216272467823927,3.1122731392106573,-1.634136066065281,1.5301367374520112,-2.6522473298339833,17.453886909741477,-49.3505485508125,1.5821364017586528,8,0.11499786376953125,0.11499786376953125,-7.110004425048828,-8.834999084472656,-2.57000732421875,4,0.05271340803818614,-1.0113984636853293,148.22999572753906,2.013505990061241,151.8000030517578,2.246387067526178,150.36000061035156,0.05271340803818614
7820,2017-08-21,149.25999450683594,149.3300018310547,147.57000732421875,148.0500030517578,1244800.0,0.008717937929923592,1.6073874810678843,5.260930139985405,55.19124361715255,50.48547889111758,-1.0771554274734854,-1.396496668310533,-5.073413167039405,-10.808676226570924,7.907981014172639,1.7599945068359375,0.04970641658988484,1.2514938354492244,-1.8878953684624662,4.390883039360915,-0.3182007665066351,2.821188437405084,-3.5419055198291005,43.94239897731866,-23.885767510346085,1.5696946019558462,8,-1.1749954223632812,-1.1749954223632812,-8.39999771118164,-10.124992370605469,-2.8300018310546875,0,0.0491760141150448,-1.1360404405277198,147.97000122070312,-1.0113984636853293,148.22999572753906,2.013505990061241,151.8000030517578,0.0491760141150448
7821,2017-08-22,152.25,152.58999633789062,150.13999938964844,150.13999938964844,1981300.0,0.020032196189228246,-1.3222713171006863,1.7438144719917275,62.15573530562502,52.61029295756665,-3.7672832867858688,-4.288174284346411,-7.746100068948465,-13.577272424554053,7.236766790799673,3.3300018310546875,0.11215605671864637,4.039499664306646,0.37032461557407714,7.7086747130392155,2.204912139940376,5.874087188672917,-6.15559602262374,93.78434621543063,22.333690313479465,1.8345875243662813,8,-3.8650054931640625,-3.8650054931640625,-11.267501831054688,-13.114997863769531,-5.4199981689453125,1,-0.015041006805470047,1.6073874810678843,149.25999450683594,-1.1360404405277198,147.97000122070312,-1.0113984636853293,148.22999572753906,-0.015041006805470047
7822,2017-08-23,151.10000610351562,152.17999267578125,150.75,152.17999267578125,1355000.0,-0.007553326085283252,1.6481675096781485,-0.5118418293185615,57.679843036293256,55.23584698056191,-2.4430967103250794,-3.1981911925956865,-6.344925845569776,-12.2186115859555,6.529279316750341,1.5,0.15122883349488347,2.823505401611328,-1.0084190443434409,6.655429847566097,0.9075431786339436,4.739467624588713,-4.485954737298215,72.76069649243198,4.055940561312141,1.9159622229773823,8,-2.7150115966796875,-2.7150115966796875,-9.60000228881836,-11.709999084472656,-1.920013427734375,2,-0.011912660351083404,-1.3222713171006863,152.25,1.6073874810678843,149.25999450683594,-1.1360404405277198,147.97000122070312,-0.011912660351083404
7823,2017-08-24,150.80999755859375,151.8300018310547,149.1699981689453,151.22000122070312,1449400.0,-0.0019193152429338722,2.2637983973638884,0.37963774054084604,57.123132536034475,57.0924708156827,-1.3742446792036844,-2.68264540853437,-5.7748483685028305,-11.710881659702807,6.646041672318004,2.660003662109375,0.3467145744887148,2.3029968261718636,-1.5575034621099064,6.163497114453634,0.3727466820309928,4.2332469703127344,-3.717870594642477,67.45889612309684,-0.09081301759844962,1.9302501441408848,8,-0.9550018310546875,-2.4250030517578125,-7.294994354248047,-10.739990234375,-2.8699951171875,3,-0.015317270711421194,1.6481675096781485,151.10000610351562,-1.3222713171006863,152.25,1.6073874810678843,149.25999450683594,-0.015317270711421194
7824,2017-08-25,151.4499969482422,153.0,150.91000366210938,152.0,1182300.0,0.004243746435973472,-1.5644290087340742,1.3414588760699666,56.94506350309506,57.55959926647082,-1.378507822018065,-3.1103739117554596,-6.098034017839325,-12.134412920523971,6.913691050350621,2.19000244140625,0.5655296190887498,2.706996154785145,-1.2713929961664405,6.68538530573673,0.7178015793093664,4.696190730260923,-3.9180404343757687,71.45478558983869,6.40537271025886,1.9891945754757885,8,-1.3899993896484375,-2.8600006103515625,-7.394992828369141,-10.989990234375,-2.8499908447265625,4,-0.0454274662440215,2.2637983973638884,150.80999755859375,1.6481675096781485,151.10000610351562,-1.3222713171006863,152.25,-0.0454274662440215
7825,2017-08-28,151.7899932861328,152.5,151.19000244140625,151.8699951171875,952600.0,0.0022449412000107305,-1.0468975382964774,0.14545706755444582,59.3077455053345,58.403802827237676,-1.4597117638892314,-3.19685423985311,-6.121049694203123,-12.251371465418629,7.195804533351042,1.30999755859375,1.2775122279236655,2.7819931030273324,-1.2698989311747084,6.833885137229373,0.7560470859262978,4.807939120128367,-3.71123242365303,68.40715051214528,4.439566799512171,2.025946017101023,8,-1.7299957275390625,-3.1999969482421875,-7.447498321533203,-11.17999267578125,-3.839996337890625,0,-0.04209763273131528,-1.5644290087340742,151.4499969482422,2.2637983973638884,150.80999755859375,1.6481675096781485,151.10000610351562,-0.04209763273131528
7826,2017-08-29,152.13999938964844,152.75999450683594,150.00999450683594,150.5500030517578,1189000.0,0.002305857559765867,-1.0599147340869346,-19.874499332443257,58.94287428107688,57.298184694590304,-1.7105552094254506,-3.341725648335654,-6.224390076896412,-12.378191554752789,7.639169751922134,2.75,1.845113603758449,2.8929992675781193,-1.3106529049581468,7.096651440114385,0.7911731813100005,4.994825353846238,-3.5691146134166445,77.54568670493978,15.315482945787373,2.1018260862681264,8,-2.0800018310546875,-3.5500030517578125,-6.920005798339844,-11.529998779296875,-1.8899993896484375,1,-0.03753126552369168,-1.0468975382964774,151.7899932861328,-1.5644290087340742,151.4499969482422,2.2637983973638884,150.80999755859375,-0.03753126552369168
7827,2017-08-30,153.6699981689453,154.25999450683594,151.88999938964844,152.0500030517578,1465900.0,0.01005651889992687,-1.4432908604687746,1.0188672002456767,72.68013510627358,59.35160731176339,-3.2937753487156556,-4.592081150147976,-7.502911860171679,-13.674959440467035,7.513289038163371,2.3699951171875,2.038151603923268,4.095998382568354,-0.42013532278329535,8.612132087920003,1.8379315298925292,6.354065235244178,-4.656201870336702,88.4087080083219,18.130788564611223,2.25806685267582,8,-2.9800033569335938,-4.450004577636719,-7.657501220703125,-13.05999755859375,-2.5500030517578125,2,-0.044510941754360656,-1.0599147340869346,152.13999938964844,-1.0468975382964774,151.7899932861328,-1.5644290087340742,151.4499969482422,-0.044510941754360656
7828,2017-08-31,155.16000366210938,155.36000061035156,154.35000610351562,154.36000061035156,1895000.0,0.0096961378988627,-1.4634250730382032,0.4938305327405621,72.594897235328,61.40229668069037,-4.131894210204052,-5.798949003604605,-8.826293788701378,-14.919743934757065,7.681923381918152,1.69000244140625,2.22230996955588,5.217503356933605,0.14573713760785267,10.289269576259358,2.681620247270729,7.753386466596481,-5.516663578513487,96.26174354996036,22.27157092069794,2.535883109662875,8,-3.6949996948242188,-5.390007019042969,-9.077507019042969,-14.550003051757812,-3.660003662109375,3,-0.03854093094345845,-1.4432908604687746,153.6699981689453,-1.0599147340869346,152.13999938964844,-1.0468975382964774,151.7899932861328,-0.03854093094345845
7829,2017-09-01,155.05999755859375,156.05999755859375,154.3800048828125,155.75999450683594,1321300.0,-0.0006445353258266451,1.5845980492270855,-0.8749928474699117,67.72833143821296,62.79530643858597,-3.263611279997292,-5.396761617109007,-8.539659828273813,-14.569255622534286,8.226772658507677,1.67999267578125,1.9929185562843088,4.749997711181635,-0.6922733318804717,10.192268754243742,2.028862189650596,7.471133232712674,-4.616325001252079,83.47108271772767,11.468410950466719,2.7211355215310475,9,-2.4449996948242188,-4.94000244140625,-9.212501525878906,-14.449996948242188,-2.910003662109375,4,-0.045917678506972814,-1.4634250730382032,155.16000366210938,-1.4432908604687746,153.6699981689453,-1.0599147340869346,152.13999938964844,-0.045917678506972814
7830,2017-09-05,154.27999877929688,155.41000366210938,153.30999755859375,154.8300018310547,1274000.0,-0.005030303054158969,1.4561378461099164,0.7857220708446866,62.08382918075814,62.78731686915631,-1.896026874731433,-4.381451341933712,-7.633698247548352,-13.531666196446338,8.758522177675973,2.100006103515625,2.282780631256003,3.6779991149902287,-1.9648018946538457,9.320800124634303,0.8565986101681915,6.499399619812266,-2.9377142217548737,70.57854741445625,1.4863461461186063,2.8214005048220367,9,-1.6650009155273438,-4.160003662109375,-8.432502746582031,-13.669998168945312,-0.6300048828125,1,-0.03681613119472915,1.5845980492270855,155.05999755859375,-1.4634250730382032,155.16000366210938,-1.4432908604687746,153.6699981689453,-0.03681613119472915
7831,2017-09-06,153.75999450683594,155.55999755859375,153.61000061035156,155.11000061035156,1224400.0,-0.003370522923096586,-1.363641407882812,2.454542932445554,56.4051931680599,62.64568910601927,-1.2731946853908198,-3.5761856740155054,-6.976669622528874,-12.749210777233543,8.84962703486555,1.9499969482421875,2.6229688223203595,2.860494995117193,-2.789903180820147,8.510893171054533,0.03529590714850883,5.6856940830858775,-1.6628758691256564,44.844027297509925,-19.79340238234873,2.8251990879686772,9,-1.1449966430664062,-3.6399993896484375,-7.912498474121094,-13.149993896484375,-0.149993896484375,2,-0.037786145721639186,1.4561378461099164,154.27999877929688,1.5845980492270855,155.05999755859375,-1.4634250730382032,155.16000366210938,-0.037786145721639186
7832,2017-09-07,155.47000122070312,155.88999938964844,153.63999938964844,154.49000549316406,1445400.0,0.011121271949519729,1.4725382519387968,-0.7259194791690214,76.9345087732245,64.84695313237373,-2.568202475551402,-4.980798641803318,-8.448940209160668,-14.199167441632653,8.988046220819495,2.25,2.9245743009453236,4.214501953124994,-1.6525891499585725,10.081593056208561,1.280956401583211,7.148047504666778,-2.7388219556515025,78.54558771306817,11.783714831838054,2.933545551541777,9,-2.4350051879882812,-5.350006103515625,-9.622505187988281,-14.860000610351562,-1.540008544921875,3,-0.033575617030406235,-1.363641407882812,153.75999450683594,1.4561378461099164,154.27999877929688,1.5845980492270855,155.05999755859375,-0.033575617030406235
7833,2017-09-08,155.33999633789062,155.8800048828125,154.2899932861328,155.24000549316406,1449900.0,-0.000836205581731142,1.694916788434433,0.10203191903464383,77.68587366987433,67.15148759534921,-1.9311191950511954,-4.247920889432123,-8.118750560797565,-13.804354188477163,8.437829274311635,1.5900115966796875,2.82303598463551,3.5634971618652287,-1.7602099875603017,8.887204311290759,0.9016435871524493,6.225350736578008,-2.0762061458722485,73.81813742897727,0.7852982776299626,2.6618535747127674,9,-2.3050003051757812,-5.220001220703125,-9.492500305175781,-14.540000915527344,-4.8799896240234375,4,-0.027166224540934758,1.4725382519387968,155.47000122070312,-1.363641407882812,153.75999450683594,1.4561378461099164,154.27999877929688,-0.027166224540934758
7834,2017-09-11,156.8699951171875,157.88999938964844,156.3800048828125,156.58999633789062,1716000.0,0.009849355062226728,-3.314382874831059,2.8002441629787884,78.08111349470448,69.23741737194587,-2.918332719083054,-5.226810489366244,-9.343807277411827,-15.064505931741621,7.9147878283147,2.5500030517578125,2.973559108454907,4.573496246337896,-0.5972842365691804,9.744276729244973,1.9881060048843722,7.1588864877914204,-3.2299957275390625,77.72917326048209,0.9745948260378299,2.585390241453534,9,-2.9199981689453125,-5.834999084472656,-11.029998779296875,-16.06999969482422,-6.489990234375,0,-0.03423213670132341,1.694916788434433,155.33999633789062,1.4725382519387968,155.47000122070312,-1.363641407882812,153.75999450683594,-0.03423213670132341
7835,2017-09-12,156.30999755859375,157.22000122070312,154.9199981689453,156.75999450683594,1766400.0,-0.0035698194430070496,2.3576432588962524,-1.6071389645776566,68.25534262214549,70.27213607650904,-1.8436223475738416,-4.325456801557067,-8.485535117784707,-14.25433868493235,8.277484455002742,2.3000030517578125,3.176433525006786,3.6559989929199332,-1.5898527054783642,8.90185069131823,1.0330731437207703,6.278924842119096,-2.0200042724609375,63.084058839048254,-11.040639199619648,2.622925849199152,9,-1.4199981689453125,-5.275001525878906,-10.470001220703125,-15.510002136230469,-3.30999755859375,1,-0.026613804152546106,-3.314382874831059,156.8699951171875,1.694916788434433,155.33999633789062,1.4725382519387968,155.47000122070312,-0.026613804152546106
7836,2017-09-13,156.24000549316406,156.6999969482422,155.38999938964844,155.8800048828125,1363900.0,-0.0004477772792712553,1.0468975382964774,-0.8000067817300194,75.597545833251,70.59629282395098,-1.2637832187572542,-3.997306933898585,-8.014251127529974,-13.93364097197616,9.066133933863597,1.30999755859375,3.367394178431937,3.292006683349598,-2.070305394406546,8.654318761105742,0.610850644471526,5.97316272222767,-1.32000732421875,61.17661420036765,-12.578621546899598,2.6811560388780697,9,-0.6400070190429688,-5.205009460449219,-10.400009155273438,-15.440010070800781,15.489990234375,2,-0.016577134572572705,2.3576432588962524,156.30999755859375,-3.314382874831059,156.8699951171875,1.694916788434433,155.33999633789062,-0.016577134572572705
7837,2017-09-14,154.9499969482422,156.1999969482422,154.67999267578125,155.3699951171875,1676400.0,-0.008256582818529923,-2.166653421282683,-1.166659602424448,68.74995680832154,70.16907722095026,0.25355102910572214,-2.592107522330423,-6.419933177058397,-12.419757818819988,9.244883869686065,1.5600128173828125,3.469016748105048,1.844498443603527,-3.5607102645689395,7.2497071517759935,-0.8581059104827204,4.547102797689774,2.94000244140625,18.333403975755523,-53.895957381311185,2.702604354086237,9,0.6500015258789062,-3.9150009155273438,-9.110000610351562,-14.150001525878906,20.69000244140625,3,-0.008647927488105833,1.0468975382964774,156.24000549316406,2.3576432588962524,156.30999755859375,-3.314382874831059,156.8699951171875,-0.008647927488105833
7838,2017-09-15,154.49000549316406,155.19000244140625,153.55999755859375,154.89999389648438,3012800.0,-0.0029686444926603217,2.292920885929625,0.9761671207992734,63.996335647907465,69.75441102202743,0.6800199654076096,-1.7276637721433303,-5.639873596454919,-11.745874150828229,9.743837355924288,1.6300048828125,3.567835881034938,1.0715065002441406,-3.8481486386810104,5.991161639169292,-1.3883210692184207,3.531334069706702,3.3357937622070324,21.478234209979174,-48.748581664797655,2.4598275694625733,9,1.1099929809570312,-3.4550094604492188,-8.902507781982422,-13.690010070800781,17.669998168945312,4,-0.0036249129229760646,-2.166653421282683,154.9499969482422,1.0468975382964774,156.24000549316406,2.3576432588962524,156.30999755859375,-0.0036249129229760646
7839,2017-09-18,155.77000427246094,156.3000030517578,154.3699951171875,155.00999450683594,2581000.0,0.00828531771496066,1.1208793051410175,-1.853734787301351,66.86442716267138,70.28558857557334,-0.5461012781944703,-2.522683386270586,-6.625721224552791,-12.791188911745706,10.018945880002974,1.9300079345703125,3.287051479265756,1.9615051269531136,-2.3369824524479554,6.259992706354183,-0.1877386627474209,4.110748916653648,1.885162915039075,60.38263668275925,-9.658193424873708,2.1492437897005403,9,-0.04500579833984375,-4.735008239746094,-10.09500503540039,-14.970008850097656,15.80999755859375,0,-0.03408870394139496,2.292920885929625,154.49000549316406,-2.166653421282683,154.9499969482422,1.0468975382964774,156.24000549316406,-0.03408870394139496
7840,2017-09-19,156.60000610351562,157.0500030517578,155.80999755859375,156.3000030517578,4014800.0,0.005328380357510376,1.0666810777818752,0.3947357854159974,68.1596156976477,71.59163552330531,-1.1313780391464263,-2.924537680663718,-7.181968765307431,-13.388718548670283,10.6811789297306,1.279998779296875,2.91287075791638,2.4245063781738168,-1.4735513465581391,6.322564102905773,0.475477515807853,4.3735352405397805,0.8913542988281336,87.10612492949926,17.270443804979237,1.9490288623659724,9,-0.8750076293945312,-4.095008850097656,-10.487510681152344,-15.800010681152344,15.229995727539062,1,-0.03971903562118373,1.1208793051410175,155.77000427246094,2.292920885929625,154.49000549316406,-2.166653421282683,154.9499969482422,-0.03971903562118373
7841,2017-09-20,149.9600067138672,152.39999389648438,149.0,151.99000549316406,9372300.0,-0.04240101616125913,1.3859810682314644,-6.766593764304969,39.33298352508441,67.41368827351197,5.490267340708726,3.7261461621616263,-0.3265105722479973,-6.558246317071905,10.817404942649178,7.600006103515625,2.5401016308927353,-4.100993347167957,-8.355432151036581,0.15344545670066623,-6.228212749102283,-1.9737739452336314,7.374099174726581,11.925544719608009,-53.26561517749482,2.1272194019343154,9,3.4849929809570312,2.5449905395507812,-3.5475082397460938,-9.160011291503906,23.789993286132812,2,0.020272026874027294,1.0666810777818752,156.60000610351562,1.1208793051410175,155.77000427246094,2.292920885929625,154.49000549316406,0.020272026874027294
7842,2017-09-21,149.3000030517578,151.25,148.3000030517578,150.3800048828125,4991800.0,-0.0044011978698340615,1.0922023039754127,0.5320209263518694,32.30677513667018,62.37156621426706,5.792119573048865,4.473755619148847,0.44965552778748474,-5.7315488999840625,11.028350135174886,2.9499969482421875,2.310441909459854,-4.670996856689442,-9.252740768573545,-0.08925294480533807,-6.961868812631508,-2.3801249007473757,7.75,11.428571428571429,-47.77384485489874,2.290871955942057,9,3.7949981689453125,3.2049942016601562,-2.4000091552734375,-8.375007629394531,28.029998779296875,3,0.15023437519961358,1.3859810682314644,149.9600067138672,1.0666810777818752,156.60000610351562,1.1208793051410175,155.77000427246094,0.15023437519961358
7843,2017-09-22,148.5,149.5,147.85000610351562,148.69000244140625,2929200.0,-0.005358359245849931,-1.2147714238898901,0.17592788821543112,30.996541578850582,57.13994711250552,6.168519819150362,5.366994774238208,1.3866445617669,-4.766055367937611,11.946281282591684,1.649993896484375,2.2071983809904907,-5.3555000305175895,-10.368890348001145,-0.34210971303403426,-7.862195189259353,-2.848804871775826,7.850003051757824,7.065153392345061,-47.04051447950663,2.5066951587417723,9,4.035003662109375,4.004997253417969,-0.5125007629394531,-6.904998779296875,27.529998779296875,4,0.18276093865083132,1.0922023039754127,149.3000030517578,1.3859810682314644,149.9600067138672,1.0666810777818752,156.60000610351562,0.18276093865083132
7844,2017-09-25,144.57000732421875,148.7100067138672,143.9499969482422,148.38999938964844,4869500.0,-0.026464597143308066,1.1345303139679292,20.10496305814327,26.212666063591982,52.468538605999576,9.13043829809564,9.228266100690945,5.374996603625448,-0.6893498606621051,12.831087669697656,4.760009765625,1.5199749267531217,-8.941493225097645,-15.388917984224975,-2.494068465970315,-12.16520560466131,-5.71778084553398,10.929996032714854,4.732901428268582,-45.335595763160235,3.2237123795636693,9,5.92999267578125,6.3499908447265625,3.5149917602539062,-2.975006103515625,30.589996337890625,0,0.19084177173773087,-1.2147714238898901,148.5,1.0922023039754127,149.3000030517578,1.3859810682314644,149.9600067138672,0.19084177173773087
7845,2017-09-26,145.39999389648438,146.35000610351562,143.9600067138672,145.5,3280000.0,0.005741070278873606,1.6555278639608022,0.026179662628271958,29.826239685397724,47.38283792290478,7.364583226302614,8.321667408846082,4.606480371388102,-1.3624756089603238,13.763710093415998,2.3899993896484375,0.7961492807540367,-7.792006683349598,-15.16543632067291,-0.41857704602628587,-11.47872150201124,-4.105291864687956,8.714008691406264,17.159733395451976,-32.182897557085425,3.6867148186616525,9,5.100006103515625,5.5200042724609375,2.6850051879882812,-3.80499267578125,30.850006103515625,1,0.18005508276161852,1.1345303139679292,144.57000732421875,-1.2147714238898901,148.5,1.0922023039754127,149.3000030517578,0.18005508276161852
7846,2017-09-27,146.42999267578125,147.08999633789062,145.75,146.30999755859375,2947600.0,0.007083898366805785,-1.1613014372908053,-1.1998779371376258,27.445063730640953,42.79340535871804,5.360397088384161,7.21170345066767,3.6031533136493294,-2.2317040655569826,15.126225624968125,1.69000244140625,-0.1005424014505536,-6.476507568359381,-14.4400203146337,1.4870051779149378,-10.45826394149654,-2.4947511952222214,6.464329235351585,33.97253001068115,-11.1937947033178,3.9817563731371584,9,4.07000732421875,4.4900054931640625,1.6550064086914062,-4.834991455078125,34.510009765625,2,0.17346179352417912,1.6555278639608022,145.39999389648438,1.1345303139679292,144.57000732421875,-1.2147714238898901,148.5,0.17346179352417912
7847,2017-09-28,146.8300018310547,147.32000732421875,145.38999938964844,146.13999938964844,1667000.0,0.00273174332637649,1.311368163295141,5.750254323499491,29.0497244625423,38.91044856034413,4.120781459019696,6.611984657066273,3.2018089150079447,-2.4714554744882378,16.042210547275147,1.9300079345703125,-0.7988836362597738,-5.734498596191401,-14.135437376731119,2.6664401843483176,-9.93496798646126,-1.5340292059215415,4.991001084531263,51.89195133686164,9.922345029490842,4.200469390269861,9,3.6699981689453125,4.089996337890625,1.55499267578125,-4.935005187988281,35.470001220703125,3,0.18334126427322373,-1.1613014372908053,146.42999267578125,1.6555278639608022,145.39999389648438,1.1345303139679292,144.57000732421875,0.18334126427322373
7848,2017-09-29,149.17999267578125,149.27999877929688,146.60000610351562,146.69000244140625,2181300.0,0.01600484107757838,-1.0074979997714024,3.608668730650155,31.80309566759631,35.01474506089134,1.048628059207374,3.9958868462371697,0.8448795787638517,-4.653560929267087,16.328398856093873,2.67999267578125,-1.5707725006605244,-3.085507202148449,-11.523081660062388,5.3520672557654905,-7.304294431105404,1.1332800268085066,1.696489523723443,98.12371352420651,58.17092898950242,4.218787228956964,9,1.32000732421875,1.7400054931640625,-0.7949981689453125,-7.284996032714844,31.620010375976562,4,0.18869828755423623,1.311368163295141,146.8300018310547,-1.1613014372908053,146.42999267578125,1.6555278639608022,145.39999389648438,0.18869828755423623
7849,2017-10-02,147.94000244140625,150.47999572753906,147.52000427246094,149.7899932861328,2341700.0,-0.008312041126519731,-1.2007476275022548,-0.7429711246200608,30.81153652949827,30.864958486652522,1.185832031212442,4.927764232806538,2.076919337928757,-3.259973118914047,16.227533802438256,2.959991455078125,-2.280227148500444,-3.9694976806640625,-12.510804646397276,4.5718092850691505,-8.240151163530669,0.301155802202544,-3.9900054931640625,61.04298211535851,23.02406590356997,4.270653482866608,10,0.23499298095703125,2.9799957275390625,1.17999267578125,-4.420005798339844,32.94000244140625,0,0.18987424546661114,-1.0074979997714024,149.17999267578125,1.311368163295141,146.8300018310547,-1.1613014372908053,146.42999267578125,0.18987424546661114
7850,2017-10-03,148.60000610351562,148.8000030517578,147.99000549316406,148.47999572753906,1808200.0,0.004461292762049096,2.115349628803662,-0.06487079453320246,32.946413670253165,30.155339613893496,-0.8139014011948689,4.02687125717776,1.416148377128195,-3.763217354095616,16.603408638710633,0.8600006103515625,-2.9329304591397545,-3.0254943847656364,-11.612528836147419,5.561540066616146,-7.319011610456528,1.268022840925255,-4.5194091796875,63.06501028245268,26.819752736661123,4.293517225690889,10,-1.0000076293945312,2.3199920654296875,0.7249908447265625,-4.875007629394531,35.4599914550781,1,0.17873483491038278,-1.2007476275022548,147.94000244140625,-1.0074979997714024,149.17999267578125,1.311368163295141,146.8300018310547,0.17873483491038278
7851,2017-10-04,147.9499969482422,148.4600067138672,146.60000610351562,148.2100067138672,2885600.0,-0.004374220246132654,3.894675554127851,-2.1665607120152575,33.91542583702531,30.33407858059962,-0.5352874843081281,4.447308092645869,2.1003750505552716,-2.967419071284155,17.0924117367755,2.0,-3.8269669942938833,-3.3850036621093693,-12.060643740480458,5.290636416261719,-7.722823701294914,0.9528163770761751,-3.741412048339839,50.294683702162615,11.296924770253554,4.337820039185549,10,-0.7350006103515625,2.970001220703125,1.375,-4.224998474121094,33.970001220703125,2,0.1912808626934821,2.115349628803662,148.60000610351562,-1.2007476275022548,147.94000244140625,-1.0074979997714024,149.17999267578125,0.1912808626934821
7852,2017-10-05,150.25,150.4499969482422,147.7100067138672,148.49000549316406,2413800.0,0.01554581344508188,1.5370416157448943,-6.768955399061033,41.016934029634385,31.4474555195756,-3.0020607242380493,1.8300098505984295,-0.1885920358696751,-5.118913698902787,17.202945350664884,2.739990234375,-4.845963810952185,-0.8240005493163949,-9.287340027006508,7.639338928373718,-5.055670288161451,3.4076691895286615,-5.915986883544917,94.07225921133873,50.674872321692376,4.231669738845061,10,-3.035003662109375,0.6699981689453125,-0.9250030517578125,-5.605003356933594,31.470001220703125,3,0.2042595836366472,3.894675554127851,147.9499969482422,2.115349628803662,148.60000610351562,-1.2007476275022548,147.94000244140625,0.2042595836366472
7853,2017-10-06,151.1199951171875,151.36000061035156,149.52999877929688,149.9600067138672,2282800.0,0.005790316919717098,1.2317103806324956,0.6590863771533599,39.97410149765196,32.97650390113782,-3.868097776943017,0.6615718654091438,-0.9218024141896137,-5.8406994829371115,17.198929512447386,1.8300018310546875,-4.8922630901759305,0.2569946289062557,-7.96552287150223,8.479512129314742,-3.854264121297973,4.3682533791104845,-6.663062348510749,94.95786197191227,51.49033176915161,4.1112587502042395,10,-3.459991455078125,-0.1999969482421875,-1.1650009155273438,-4.834999084472656,30.730010986328097,4,0.20632615763646278,1.5370416157448943,150.25,3.894675554127851,147.9499969482422,2.115349628803662,148.60000610351562,0.20632615763646278
7854,2017-10-09,151.5,151.57000732421875,150.25,150.75999450683594,1460900.0,0.0025145903592560526,1.9999479825915072,0.6379421475644887,38.786261447451764,33.97206187469938,-3.533266300167355,-0.14900674890390064,-1.1748727220223998,-6.00970227077363,16.441780535222627,1.32000732421875,-4.749689446381865,0.9054992675781364,-6.827226312227793,8.638224847384066,-2.9608635223248427,4.7718620574811155,-6.76694451765627,98.59140227315989,58.13872548144437,3.866362789902966,10,-3.0199966430664062,-0.5800018310546875,-0.8824996948242188,-4.665000915527344,29.82000732421875,0,0.19339936007760938,1.2317103806324956,151.1199951171875,1.5370416157448943,150.25,3.894675554127851,147.9499969482422,0.19339936007760938
7855,2017-10-10,152.14999389648438,152.86000061035156,151.32000732421875,152.0,2817600.0,0.004290388755672447,-1.0397542391721741,0.20269295007938634,56.53728112727482,37.20453047432537,-3.492336632238022,-1.187522194922451,-1.6800251554586225,-6.446125219334533,16.26699387394005,1.5399932861328125,-4.47845775862055,1.7634933471679801,-5.533425061236102,9.060411755572062,-1.8849658570340466,5.411952551370007,-7.006721303628154,88.6580297619773,42.754612227322,3.648459204202041,10,-3.024993896484375,-1.2299957275390625,-0.7824974060058594,-4.964996337890625,27.930007934570312,1,0.18882689542448916,1.9999479825915072,151.5,1.2317103806324956,151.1199951171875,1.5370416157448943,150.25,0.18882689542448916
7856,2017-10-11,153.64999389648438,154.0,151.35000610351562,152.08999633789062,2791000.0,0.00985869247566673,1.345117208598898,10.400406917599186,62.36496737877317,40.90622413168434,-4.314155191174734,-3.0477689580037577,-3.0428140780988997,-7.751841531482029,16.223788776905618,2.649993896484375,-3.638016192250376,3.392993927001953,-3.549859989843526,10.335847843847432,-0.07843303142078639,6.864420885424693,-7.889383062228518,94.43550910797849,42.34658640113793,3.471426958422743,10,-3.3499908447265625,-2.7299957275390625,-2.2824974060058594,-6.464996337890625,28.650009155273438,2,0.19791737631045336,-1.0397542391721741,152.14999389648438,1.9999479825915072,151.5,1.2317103806324956,151.1199951171875,0.19791737631045336
7857,2017-10-12,153.61000061035156,154.85000610351562,153.38999938964844,153.72000122070312,2430000.0,-0.0002602882376927518,-4.309085864891109,-0.07051332211745373,65.18125169429058,44.614908134650385,-3.588665521236379,-3.2815593568066674,-2.8558308607890126,-7.554625008221024,16.627963940268494,1.4600067138671875,-2.875586443168288,3.4200004577636776,-3.356024002693033,10.196024918220388,0.03198822753532227,6.808012687992033,-7.0254508595213,76.69165815770454,18.126480815365483,3.3880122302283606,10,-2.8849945068359375,-2.69000244140625,-2.242504119873047,-6.4250030517578125,28.63000488281253,3,0.18429788064648944,1.345117208598898,153.64999389648438,-1.0397542391721741,152.14999389648438,1.9999479825915072,151.5,0.18429788064648944
7858,2017-10-13,153.92999267578125,154.58999633789062,153.05999755859375,153.9600067138672,2515600.0,0.0020831460462094054,1.3721034764197253,0.27285337772229157,85.40093076511108,50.6803963830518,-3.535844136891029,-3.8426731812467096,-3.043360699395407,-7.724475313546918,17.53117992519663,1.529998779296875,-2.075673593818692,3.7679931640624886,-2.9374755859581114,10.473461914083089,0.4152587890521886,7.120727539072789,-6.353588162628739,79.99973463010754,14.020987128520048,3.352734375010305,10,-3.204986572265625,-3.0099945068359375,-2.352497100830078,-6.7449951171875,28.410003662109375,4,0.18053667165082787,-4.309085864891109,153.61000061035156,1.345117208598898,153.64999389648438,-1.0397542391721741,152.14999389648438,0.18053667165082787
7859,2017-10-16,150.4600067138672,153.07000732421875,149.27999877929688,151.14999389648438,3833200.0,-0.02254262409550556,-1.4852490181854567,22.988815455007625,65.9521511950656,54.3477005524754,0.36788324074979073,-0.8336369656003342,0.5240756342686268,-4.14854841358698,18.04240223214697,4.649993896484375,-1.3640894326462387,0.563507080078125,-5.606113145213442,6.733127305369692,-2.5213030325676584,3.6483171927239084,-2.010770009871095,21.185033804885,-48.86351422542971,3.0848101126457763,10,0.2649993896484375,0.459991455078125,1.1174888610839844,-3.2750091552734375,33.689987182617216,0,0.20862686420945997,1.3721034764197253,153.92999267578125,-4.309085864891109,153.61000061035156,1.345117208598898,153.64999389648438,0.20862686420945997
7860,2017-10-17,150.3800048828125,150.92999267578125,148.14999389648438,150.52000427246094,3547800.0,-0.00053171492413151,4.791807734490487,0.2029014352374002,63.24620832224655,57.606676384166654,0.812359124788685,-1.3107157024213052,0.6790738797013205,-3.989618660614184,18.406000501545556,2.779998779296875,-0.8404913440184032,0.7945053100585824,-4.520168968566821,6.109179588683986,-1.8628318292541053,3.45184244937127,4.470001220703125,33.28368542355588,-39.62100945162575,2.6573371393127,10,0.9000015258789062,0.20499420166015625,2.1124916076660156,-2.2800064086914062,32.5199890136719,1,0.20574545442738246,-1.4852490181854567,150.4600067138672,1.3721034764197253,153.92999267578125,-4.309085864891109,153.61000061035156,0.20574545442738246
7861,2017-10-18,153.0,153.42999267578125,149.02999877929688,150.3300018310547,4290900.0,0.01742249655616912,1.4929260269472338,-19.07149863760218,68.00937798685051,60.60583682385733,-1.1353547331739833,-3.890766377824775,-1.813623939633601,-6.499320850264439,17.917718786004272,4.399993896484375,-0.07637822042462972,3.262500762939453,-2.266824928839128,8.791826454718034,0.49783791705016256,6.027163608828744,1.7160058593750023,72.38801891175426,-3.0435053213786176,2.7646628458892972,10,-1.5,-2.5,-0.037502288818359375,-4.900001525878906,31.460006713867188,2,0.17699347601996518,4.791807734490487,150.3800048828125,-1.4852490181854567,150.4600067138672,1.3721034764197253,153.92999267578125,0.17699347601996518
7862,2017-10-19,171.72999572753906,172.14999389648438,164.4199981689453,165.5,13522600.0,0.12241827272901351,1.186705630218911,2.3333333333333335,83.64671334619547,65.45834925147327,-18.4368150625468,-21.98119112256333,-20.21346234088503,-25.017292908808002,18.376718671749508,19.149993896484375,1.1301882299895567,20.87099685668946,9.598794225277516,32.1431994881014,15.234895540983501,26.507098172395416,-23.580001831054688,98.25000762939453,24.62771106760067,5.636101315705965,10,-11.580001831054688,-13.680000305175781,-18.412498474121094,-23.62999725341797,13.270004272460938,3,0.06155015190816604,1.4929260269472338,153.0,4.791807734490487,150.3800048828125,-1.4852490181854567,150.4600067138672,0.06155015190816604
7863,2017-10-20,175.63999938964844,175.8699951171875,171.36000061035156,171.5,6019400.0,0.02276832096538839,-1.040722341707259,0.664526842506166,88.28083780841814,70.95774662491398,-20.677322309381026,-25.037361001305953,-23.6304906385175,-28.68160193468401,18.875053477738838,4.5099945068359375,2.571609440873118,23.424000549316418,7.694368737292734,39.1536323613401,15.559184643304576,31.28881645532826,-27.010005493164073,99.1702896197303,22.967163917435713,7.8648159060118354,10,-13.6300048828125,-15.730003356933594,-22.32250213623047,-27.540000915527344,9.759994506835966,4,0.037576896643422675,1.186705630218911,171.72999572753906,1.4929260269472338,153.0,4.791807734490487,150.3800048828125,0.037576896643422675
7864,2017-10-23,172.16000366210938,175.85000610351562,171.8300018310547,175.67999267578125,3220300.0,-0.019813230127716297,1.0828952049650156,-0.8502390175402386,80.20514871070957,73.58750968974007,-15.5989023866195,-20.43196947717189,-19.737762192887942,-24.96598907265752,18.450486981098496,4.0200042724609375,3.718462563447048,18.564505004882818,0.9338319565960091,36.19517805316963,9.7491684807394,27.379841529026237,-22.440409716796893,86.6161930313796,8.389681699933732,8.815336524143406,10,-10.150009155273438,-12.250007629394531,-18.842506408691406,-23.94000244140625,4.69000244140625,0,0.059130997091293436,-1.040722341707259,175.63999938964844,1.186705630218911,171.72999572753906,1.4929260269472338,153.0,0.059130997091293436
7865,2017-10-24,171.5800018310547,172.49000549316406,170.49000549316406,171.47000122070312,2658600.0,-0.0033689696719165774,1.0725303395659564,-0.03125027093104913,80.34938075046819,75.58577784215063,-13.37995342586376,-18.75146018172063,-18.829977747599656,-24.18488162391631,17.866529853826986,2.0,4.930420685332507,16.67550277709961,-2.234251976507352,35.58525753070657,7.2206254002961145,26.130380153903104,-20.81439183886721,84.0164162761955,2.163493967367728,9.45487737680348,10,-9.57000732421875,-11.670005798339844,-18.20000457763672,-23.19499969482422,9.889999389648438,1,0.07326023972074958,1.0828952049650156,172.16000366210938,-1.040722341707259,175.63999938964844,1.186705630218911,171.72999572753906,0.07326023972074958
7866,2017-10-25,171.8300018310547,173.41000366210938,170.0399932861328,170.3699951171875,2785700.0,0.0014570462602405687,-2.1792395114332397,13.27271466222777,79.25708481504697,77.14975930001245,-12.046766746472542,-17.919741809118335,-18.781217351020473,-24.23203700058042,17.622619069905497,3.3700103759765625,6.27244219683476,15.655502319335938,-4.243700418710546,35.55470505738242,5.705900950312696,25.60510368835918,-20.060216433867197,64.71620643747826,-14.947001660257882,9.949601369023238,10,-9.82000732421875,-11.920005798339844,-17.715003967285156,-22.400001525878906,7.69000244140625,2,0.06442409327513055,1.0725303395659564,171.5800018310547,1.0828952049650156,172.16000366210938,-1.040722341707259,175.63999938964844,0.06442409327513055
7867,2017-10-26,173.75,175.02000427246094,172.02000427246094,172.05999755859375,2581200.0,0.01117382382869958,-2.3898515491646406,1.1575305958216193,79.8313043240386,76.53091191767106,-12.079787971124887,-18.677141451276896,-20.420407469821612,-25.92702496752139,17.34263464301562,3.19000244140625,7.287707566075142,16.229500579833996,-4.627107844486119,37.08610900415411,5.801196367673924,26.657804791994067,-21.0162062140125,63.636458810442974,-13.509949211011588,10.428304212160059,10,-11.740005493164062,-13.840003967285156,-20.775001525878906,-24.019996643066406,-5.30999755859375,3,0.06164032641074635,-2.1792395114332397,171.8300018310547,1.0725303395659564,171.5800018310547,1.0828952049650156,172.16000366210938,0.06164032641074635
7868,2017-10-27,177.3300018310547,177.5800018310547,174.02000427246094,174.02000427246094,2806400.0,0.020604327085206764,-1.1510575132304401,1.958575607642024,81.40047108265539,78.24739190518105,-13.400652568139748,-21.123074913963364,-23.5571220485445,-29.268335271832484,18.013999821740647,3.8300018310546875,8.269093440789163,18.402001953124994,-3.83818087614776,40.64218478239775,7.281910538488603,29.522093367761386,-23.670759991819182,96.68435389017732,21.331444353372106,11.12009141463638,10,-14.465003967285156,-16.56500244140625,-24.53000259399414,-27.32500457763672,-9.790008544921875,4,0.04325268194748366,-2.3898515491646406,173.75,-2.1792395114332397,171.8300018310547,1.0725303395659564,171.5800018310547,0.04325268194748366
7869,2017-10-30,176.02999877929688,177.47999572753906,174.4499969482422,177.0,2124200.0,-0.007330982001547359,2.1399070238132887,-0.2930519444598108,78.578294666505,79.9509570545431,-9.043084868375672,-18.562445211720387,-21.811416588235772,-27.71896958282892,19.211086805444815,3.029998779296875,9.307169925978997,15.697499084472668,-7.160239959087988,38.555238128033324,4.268629562692325,27.12636860625301,-20.93551134055221,79.4429536449037,5.534573497422869,11.428869521780332,10,-12.724998474121094,-15.264999389648438,-23.509998321533203,-25.19000244140625,-2.5099945068359375,0,0.05322953577324885,-1.1510575132304401,177.3300018310547,-2.3898515491646406,173.75,-2.1792395114332397,171.8300018310547,0.05322953577324885
7870,2017-10-31,175.16000366210938,176.72999572753906,174.52000427246094,176.16000366210938,2656500.0,-0.004942311669718813,1.0654278909915433,1.0309265376750039,76.13612261031948,80.85392867937297,-4.792361318209117,-16.443694792599217,-20.538225765393918,-26.529009658430766,20.472865857238826,2.209991455078125,10.172148285459684,13.499504089355469,-9.573350349919423,36.57235852863036,1.9630768697180372,25.0359313089929,-18.71638535982612,67.90456994143383,-3.2665157834943273,11.536427219637442,10,-4.160003662109375,-14.389999389648438,-24.45000457763672,-24.240005493164062,-0.5500030517578125,1,0.009648335271026376,2.1399070238132887,176.02999877929688,-1.1510575132304401,177.3300018310547,-2.3898515491646406,173.75,0.009648335271026376
7871,2017-11-01,176.25,176.94000244140625,174.6999969482422,176.58999633789062,2002900.0,0.006222860899188332,3.3076674785058247,0.339996337890625,76.82466516513313,80.0959233259216,-2.5004658923064085,-16.13190980032317,-21.300439084106415,-27.276680799956694,21.39176783331354,2.2400054931640625,11.75601493546722,13.174500274658214,-9.82904653996303,36.17804708927946,1.672726867347592,24.676273681968837,-18.538198685990466,76.07909325429497,5.374731401648461,11.501773407310619,11,-2.44000244140625,-14.764999389648438,-25.540000915527344,-25.330001831054688,-2.67999267578125,2,0.02961702820257095,1.0654278909915433,175.16000366210938,2.1399070238132887,176.02999877929688,-1.1510575132304401,177.3300018310547,0.02961702820257095
7872,2017-11-02,180.94000244140625,181.47999572753903,175.8000030517578,178.02000427246094,3262300.0,0.026609942929964436,1.8400071716582431,-8.588322412709811,78.999380735974,79.06465031787225,-6.421979068977976,-19.399424748686556,-25.564328679915718,-31.62299005176999,23.34739960228124,5.679992675781222,13.747852075869531,16.330002593994152,-7.1605475344212834,39.82055272240959,4.5847275297864485,28.075277658201856,-22.03610909637402,92.76147580886028,22.27318829872668,11.745275064207714,11,-5.1800079345703125,-17.5050048828125,-30.230003356933594,-30.020004272460938,-6.6300048828125,3,-0.007847895157430118,3.3076674785058247,176.25,1.0654278909915433,175.16000366210938,2.1399070238132887,176.02999877929688,-0.007847895157430118
7873,2017-11-03,182.3000030517578,182.7400054931641,179.63999938964844,181.75999450683597,2244700.0,0.007516307018907931,3.3661644924887435,0.1849345491599725,85.80747014994526,79.68713047778733,-7.529740787710011,-19.292883207941742,-26.464278322366056,-32.61448754773011,25.797516939918758,3.1000061035156534,15.678367042530112,16.131002807617193,-7.725694724246182,39.98770033948057,4.20265404168552,28.059351573548867,-21.590021516125034,94.69237650332937,17.225337655895828,11.928348765931686,11,-5.910003662109375,-17.62999725341797,-31.590003967285156,-31.3800048828125,-9.760009765625,4,-0.07602852648563307,1.8400071716582431,180.94000244140625,3.3076674785058247,176.25,1.0654278909915433,175.16000366210938,-0.07602852648563307
7874,2017-11-06,180.8000030517578,182.2899932861328,180.5399932861328,182.00999450683597,2021900.0,-0.00822819514475892,-1.023108539575579,-2.24068946029969,83.15170558911478,79.99849990430361,-5.2247038157670715,-16.322093973889366,-24.53280448098201,-30.73930979341509,28.460011974800175,1.760009765625,15.285141331170166,13.166002655029303,-10.495588462020464,36.82759377207907,1.3352070965044334,24.99679821355417,-17.887019120371917,76.39900056802756,-6.381944204808207,11.830795558524878,11,-4.410003662109375,-16.12999725341797,-30.090003967285156,-29.8800048828125,-3.970001220703125,0,-0.07334076074008167,3.3661644924887435,182.3000030517578,1.8400071716582431,180.94000244140625,3.3076674785058247,176.25,-0.07334076074008167
7875,2017-11-07,180.8800048828125,181.77999877929688,180.11000061035156,181.22999572753903,2544200.0,0.0004424879961522077,1.3034505982510234,0.289250674670201,82.16429076903036,80.32152278807955,-4.298836796728892,-14.903464563282654,-24.182467561580495,-30.44496914564678,31.495059800038693,1.6699981689453125,14.277913768782355,11.809503936767584,-11.377689662906562,34.99669753644173,0.2159071369305252,23.403100736604642,-15.984318795248782,76.86568863752797,-6.931232005850674,11.593596799837067,11,-3.5,-16.209999084472656,-31.332508087158203,-29.960006713867188,-5.8800048828125,1,-0.04068996247053358,-1.023108539575579,180.8000030517578,3.3661644924887435,182.3000030517578,1.8400071716582431,180.94000244140625,-0.04068996247053358
7876,2017-11-08,184.05999755859372,184.44000244140625,181.05999755859372,181.19000244140625,1791800.0,0.017580675530396217,-1.1597441597441387,-8.20020054933136,72.18424758887461,79.47184981750577,-6.215154516935627,-16.536224323988478,-26.89758051052462,-33.26840514077085,34.3888029478585,3.55999755859375,13.864094339697118,13.468996429443337,-9.44720240701406,36.385195265900734,2.010897011214638,24.927095847672035,-17.379879530469964,95.60179502711757,13.069923688701351,11.458099418228697,11,-4.829994201660128,-18.539993286132784,-34.79999923706052,-33.13999938964841,-6.550003051757784,2,-0.05134193781152174,1.3034505982510234,180.8800048828125,-1.023108539575579,180.8000030517578,3.3661644924887435,182.3000030517578,-0.05134193781152174
7877,2017-11-09,181.9199981689453,183.0800018310547,179.02999877929688,182.8800048828125,2704600.0,-0.011626640323990856,4.955884167891483,-0.33449768193611834,62.06764302628479,77.32375781124237,-3.1227568546558757,-12.82406133870029,-24.357307540932993,-30.78961479297604,36.88482371105262,5.029998779296847,13.468784729151366,9.913497161865223,-12.0644429767666,31.891437300497046,-1.0754729074506884,20.902467231181134,-13.10869401122767,53.41954590325765,-25.8920181272617,10.988970069315913,11,-2.4749984741210938,-15.844993591308594,-32.852500915527344,-31.0,-5.17999267578125,3,-0.0458992465301814,-1.1597441597441387,184.05999755859372,1.3034505982510234,180.8800048828125,-1.023108539575579,180.8000030517578,-0.0458992465301814
7878,2017-11-10,181.72000122070312,182.05999755859372,179.8300018310547,181.0,2082600.0,-0.001099367580558397,2.1857220708447755,-0.7499960263848049,71.02023233093206,76.48397310728981,-2.4971533946833517,-10.999297907152084,-23.799142900167737,-30.30172102084657,39.65201090215504,2.229995727539034,13.213651565593636,8.323999786376959,-12.315102115260316,28.963101688014234,-1.9955511644416788,18.643550737195596,-11.033253268942843,49.72274714426738,-27.48071586693215,10.31955095081864,11,-2.2399978637695312,-15.425003051757812,-32.652503967285156,-30.800003051757812,-6.75,4,-0.04077703946914324,4.955884167891483,181.9199981689453,-1.1597441597441387,184.05999755859372,1.3034505982510234,180.8800048828125,-0.04077703946914324
7879,2017-11-13,181.8500061035156,182.32000732421875,179.75,180.5,1496100.0,0.0007154131737792113,1.2445395061234825,1.8750052981816245,73.03725295164217,76.13965425632568,-1.916289019843191,-9.124904415458076,-23.558860791554054,-30.131368341777574,42.523687369516864,2.57000732421875,12.785840117751235,6.8845046997070085,-11.001174621735089,24.770184021149106,-2.0583349610140544,15.827344360428071,-9.512867612997809,52.12579325906026,-23.21554408494208,8.942839660721054,11,-2.280006408691378,-15.555007934570284,-32.56000518798825,-30.930007934570284,-7.600006103515597,0,-0.05119610945783082,2.1857220708447755,181.72000122070312,4.955884167891483,181.9199981689453,-1.1597441597441387,184.05999755859372,-0.05119610945783082
7880,2017-11-14,181.32000732421875,182.1699981689453,180.30999755859372,181.97999572753903,1549700.0,-0.002914483153743541,2.5769473421659366,-0.48887808847796016,71.02350205895706,75.49508057786169,-0.47003117152837603,-6.490901771519987,-22.63195359822612,-29.328508143648207,45.20197119165646,1.860000610351591,11.883016186773716,4.807505798339832,-9.015298864168528,18.630310460848193,-2.103896532914348,11.718908129594013,-7.530525159594333,42.32914962628684,-32.936976329652985,6.911402331254176,11,-1.2000045776367188,-15.025009155273438,-31.620006561279297,-30.400009155273438,-6.760009765625,1,-0.024762879504717117,1.2445395061234825,181.8500061035156,2.1857220708447755,181.72000122070312,4.955884167891483,181.9199981689453,-0.024762879504717117
7881,2017-11-15,180.0800018310547,181.72999572753903,179.60000610351562,180.9199981689453,1980900.0,-0.006838768161677833,-1.3666711878199813,1.2727440871153994,64.45866150651452,73.87944510792174,1.5314412245302833,-3.286615811518118,-20.98450141480646,-27.812896491888694,48.82633757326006,2.129989624023409,11.15886868282496,2.2135002136230355,-6.131749515784293,10.558749943030364,-1.9591246510806286,6.3861250783267,-5.012457233216452,25.925981742213317,-48.712259853839576,4.172624864703667,11,1.654998779296875,-13.785003662109375,-30.05750274658203,-29.160003662109375,-5.0800018310546875,2,-0.028209694465799573,2.5769473421659366,181.32000732421875,1.2445395061234825,181.8500061035156,2.1857220708447755,181.72000122070312,-0.028209694465799573
7882,2017-11-16,182.3000030517578,182.44000244140625,180.5800018310547,181.17999267578125,1961200.0,0.012327860940305024,1.6571263528462905,-1.3333514986376023,62.104241393611446,71.24575302388463,-0.5312196315741176,-4.926732662370654,-22.817985730516853,-29.70294363273183,49.342096289210026,2.3600006103515625,10.710891934372569,3.90500106811524,-4.137231466371645,11.947233602602125,-0.11611519912818835,7.9261173353586685,-6.107763512691406,95.07043766991544,22.261650368452024,4.021116267243441,11,-0.56500244140625,-16.0050048828125,-31.69000244140625,-31.3800048828125,-7.8600006103515625,3,-0.026275416701786458,-1.3666711878199813,180.0800018310547,2.5769473421659366,181.32000732421875,1.2445395061234825,181.8500061035156,-0.026275416701786458
7883,2017-11-17,182.2400054931641,182.91000366210938,181.13999938964844,182.0800018310547,1482100.0,-0.0003291144135455504,1.3600056966145833,0.1428590891132527,66.09644602191622,69.3507241830848,-0.53711065918543,-4.58184023504765,-22.360008215367657,-29.330269465264138,49.51302183850281,1.7700042724609375,10.128727721662642,3.5150032043457315,-4.5926170361064464,11.62262344479791,-0.5388069158803717,7.568813324571835,-5.058034405816898,79.75834854603542,7.4669939094044935,4.0538101202260926,11,-0.5050048828125284,-15.945007324218778,-31.417503356933622,-31.32000732421878,-6.880004882812528,4,-0.030179981531038402,1.6571263528462905,182.3000030517578,-1.3666711878199813,180.0800018310547,2.5769473421659366,181.32000732421875,-0.030179981531038402
7884,2017-11-20,182.33999633789062,183.42999267578125,181.33999633789062,182.8000030517578,1118100.0,0.0005486766994762249,1.4302481347752416,-2.8749761586872635,69.38444096937877,67.9307408720124,-0.44218076417053,-4.089751304890882,-22.101975696543377,-29.072792459019468,49.72186893362655,2.089996337890625,8.913419080013995,3.1059944152831918,-4.530779714761792,10.742768545328175,-0.7123926497393143,6.924381480305698,-4.287061488056338,71.54046581302141,-1.2518468464951553,3.818387065022494,11,-0.6049957275390625,-16.044998168945312,-31.517494201660156,-31.419998168945312,-6.7899932861328125,0,-0.04041897151039919,1.3600056966145833,182.2400054931641,1.6571263528462905,182.3000030517578,-1.3666711878199813,180.0800018310547,-0.04041897151039919
7885,2017-11-21,184.1499938964844,185.5500030517578,182.83999633789062,183.75,2036500.0,0.009926497723734329,-1.4414461475015465,-0.8695392576376376,70.5301400890786,67.74695114981284,-1.943980953858869,-5.175081161363551,-23.507482738526846,-30.514361415929358,50.44449824614472,3.2100067138671875,7.288810196346276,4.2874923706054915,-2.7418377681439665,11.31682250935495,0.7728273012307625,7.8021574399802205,-5.330610935661468,76.47042229682125,3.924751925920674,3.5146650693747308,11,-1.8599929809570597,-17.29999542236331,-33.327491760253935,-33.22999572753909,-8.909988403320341,1,-0.0537604899517371,1.4302481347752416,182.33999633789062,1.3600056966145833,182.2400054931641,1.6571263528462905,182.3000030517578,-0.0537604899517371
7886,2017-11-22,182.8999938964844,184.5,182.6199951171875,184.32000732421875,1546700.0,-0.006787944835353388,1.1123664855041404,-3.5500877393755825,56.202509396717375,67.09526963541646,-0.9787586622782101,-3.2182224116455984,-21.856921214228265,-28.851080702196185,51.06105975682173,1.8800048828125,5.777858046070293,2.4839927673340014,-3.5559203164860094,8.523905851154012,-0.535963774576004,5.503949309244007,-3.138324122930584,46.67990936834212,-22.345743451569348,3.019956541909999,11,-0.32498931884768467,-15.60999298095706,-31.967491149902372,-31.97999572753909,-5.199996948242216,2,-0.0455986693067405,-1.4414461475015465,184.1499938964844,1.4302481347752416,182.33999633789062,1.3600056966145833,182.2400054931641,-0.0455986693067405
7887,2017-11-24,184.4600067138672,184.7100067138672,182.9600067138672,182.9600067138672,663000.0,0.008529321320074557,-1.3333333333333333,-1.0563280393716228,56.75001144409187,65.50968953687867,-2.392139972508744,-4.1473661569053775,-22.948399117482666,-30.029253765135707,51.53482237082896,1.810012817382784,4.410414853034865,3.508505249023443,-1.9100945062115784,8.927105004258465,0.7992053714059466,6.21780512664094,-3.887970281364801,75.28355027784121,9.1119415930105,2.7092998776175055,11,-1.8850021362304688,-9.475006103515625,-33.46000671386719,-33.540008544921875,-3.420013427734375,4,-0.05128486593054005,1.1123664855041404,182.8999938964844,-1.4414461475015465,184.1499938964844,1.4302481347752416,182.33999633789062,-0.05128486593054005
7888,2017-11-27,185.0,185.83999633789062,184.08999633789062,184.8300018310547,1305100.0,0.002927427444857633,-1.1212003514125861,0.11333211263020833,63.96276204496288,64.50141276946985,-2.702089943953098,-4.303945535971366,-22.989093377132264,-30.173045753992966,51.813106855465904,1.75,3.743124376179935,3.6649986267089787,-1.7600785816933922,9.09007583511135,0.9524600225078075,6.37753723091015,-3.73104824080184,81.33341471354166,15.775742492054022,2.712538604201184,11,-2.279998779296875,-7.060005187988281,-25.900005340576172,-26.95000457763672,-1.779998779296875,0,-0.05708106788429057,-1.3333333333333333,184.4600067138672,1.1123664855041404,182.8999938964844,-1.4414461475015465,184.1499938964844,-0.05708106788429057
7889,2017-11-28,185.3999938964844,186.2700042724609,184.3699951171875,185.6199951171875,1647000.0,0.002162129170185878,1.4999799229040072,-1.2941387667173627,64.71351993578611,63.80030364467308,-2.8447134282738205,-4.180296340064871,-22.91611031845349,-30.19396182249787,52.129497369723566,1.900009155273409,3.605999217843305,3.596492767334013,-1.508524768032089,8.701510302700115,1.0439839996509477,6.149001535017078,-3.399675004695439,76.1641590756137,11.539643994830072,2.5525087676830562,11,-2.464988708496122,-7.244995117187528,-24.439998626709013,-25.48999786376956,-0.05999755859377842,1,-0.05415314787841108,-1.1212003514125861,185.0,-1.3333333333333333,184.4600067138672,1.1123664855041404,182.8999938964844,-0.05415314787841108
7890,2017-11-29,176.85000610351562,184.72999572753903,175.30999755859375,183.8699951171875,4320800.0,-0.04611644053096653,1.155608396882602,31.908863920103997,32.60974855729596,60.26153553920435,5.592650793773515,4.746130503672532,-14.00950294880289,-21.328648619086437,51.2049021808329,10.089996337890653,3.0621350004475687,-5.0379951477050895,-9.718277823259228,-0.3577124721509506,-7.378136485482173,-2.697853809928006,9.419998168945284,14.051164247676763,-44.727666087314944,2.340141337777075,11,3.9399948120117188,1.30499267578125,-15.890010833740234,-16.94001007080078,8.189987182617188,2,-0.007350879315191405,1.4999799229040072,185.3999938964844,-1.1212003514125861,185.0,-1.3333333333333333,184.4600067138672,-0.007350879315191405
7891,2017-11-30,181.47000122070312,181.6699981689453,176.5500030517578,178.13999938964844,3976300.0,0.026123805245917175,1.7453088374262116,-0.4743599775682408,49.03059584284681,58.808908255786065,1.3304760635356274,0.5662901224283701,-17.997781242843814,-25.59670544431208,50.20516658257645,5.1199951171875,2.551052057757204,-0.679000091552723,-4.547202813454987,3.1892026303495413,-2.613101452503855,1.2551012693984092,4.800003051757784,56.20437854582173,-3.118013373832291,1.9341013609511284,11,-0.6800003051757812,-3.31500244140625,-20.510005950927734,-21.56000518798828,5.2299957275390625,3,-0.03433071959900502,1.155608396882602,176.85000610351562,1.4999799229040072,185.3999938964844,-1.1212003514125861,185.0,-0.03433071959900502
7892,2017-12-01,179.52000427246094,182.0,177.1300048828125,179.50999450683594,3016200.0,-0.010745560892296502,-1.0419313768769634,0.0030059339702614156,45.59295062835581,56.530742100946014,3.1789615498932733,2.53438925122623,-15.404424827954983,-23.35011867279607,48.678574032265395,4.8699951171875,2.0615810632678233,-2.557997131347662,-6.56912220884405,1.4531279461487259,-4.563559670095856,-0.552434592599468,6.530799865722628,38.4124464863737,-21.210306571026067,2.0055625387481917,12,1.2699966430664062,-0.375,-18.560009002685547,-19.610008239746094,7.589996337890653,4,-0.010138186725176856,1.7453088374262116,181.47000122070312,1.155608396882602,176.85000610351562,1.4999799229040072,185.3999938964844,-0.010138186725176856
7893,2017-12-04,168.44000244140625,180.6199951171875,168.42999267578125,180.33999633789062,5931400.0,-0.06172015133332076,-1.0453001190491429,-1188.8384146341464,31.328301739273826,52.30228218648992,13.517032956358122,13.199542216549105,-3.7707590058073492,-12.021213892475657,46.97270542743903,12.19000244140625,1.565084596747596,-12.944998931884754,-20.239756832858234,-5.650241030911275,-16.592377882371494,-9.297619981398014,17.395985565185526,0.05610851523696876,-58.01514898061917,3.647378950486742,12,8.909996032714844,8.909996032714844,-7.480007171630859,-8.530006408691406,20.479995727539062,0,0.07480402910294193,-1.0419313768769634,179.52000427246094,1.7453088374262116,181.47000122070312,1.155608396882602,176.85000610351562,0.07480402910294193
7894,2017-12-05,167.5399932861328,171.77999877929688,165.67999267578125,167.69000244140625,4698700.0,-0.005343203171624955,-2.1524494825036964,0.012605817833045681,31.00879231340255,47.911021322525905,13.518498373440394,13.760729390461734,-2.1894338985459854,-10.892731930194799,45.35675389801524,6.100006103515625,0.9138299665305851,-13.182007598876964,-22.755157813587175,-3.608857384166754,-17.96858270623207,-8.39543249152186,17.599754907226554,9.763781167373285,-48.22095774346161,4.786575107355106,12,8.435005187988281,8.435005187988281,-5.724994659423828,-6.774993896484375,27.510009765625,1,0.09358964165523886,-1.0453001190491429,168.44000244140625,-1.0419313768769634,179.52000427246094,1.7453088374262116,181.47000122070312,0.09358964165523886
7895,2017-12-06,173.52000427246094,173.9600067138672,165.75,166.7899932861328,3773000.0,0.035693035847955246,1.1576845186774407,-44.864001627504834,42.0039013706131,46.333398208514325,6.562129369493988,7.590207895838148,-7.4313504653709685,-16.611009096062276,43.618233807245154,8.210006713867188,0.27644621876976316,-6.833996582031261,-16.932980724829235,3.2649875607667127,-11.883488653430248,-1.7845045106322743,10.452158589843748,48.03926518491924,-13.422336800722483,5.049492071398994,12,2.4549942016601562,2.4549942016601562,-11.485004425048828,-12.7550048828125,18.94000244140625,2,0.06811890141997656,-2.1524494825036964,167.5399932861328,-1.0453001190491429,168.44000244140625,-1.0419313768769634,179.52000427246094,0.06811890141997656
7896,2017-12-07,174.61000061035156,175.89999389648438,172.1300048828125,173.4600067138672,2442000.0,0.006281675374898654,1.0214524152375966,0.1708754857637771,40.360985835217264,44.51239536308381,4.662884287304649,6.066999893980608,-7.7885736424409515,-17.45406730382905,41.335547005825866,3.769989013671875,-0.456329313642982,-5.271500396728527,-15.523524982619051,4.980524189161997,-10.397512689673789,-0.14548810378326493,8.264632040761711,54.71816131674315,-2.3892008837255645,5.12601229294526,12,1.3649978637695312,1.3649978637695312,-8.724998474121094,-13.845001220703125,21.88000488281253,3,0.059733077368553156,1.1576845186774407,173.52000427246094,-2.1524494825036964,167.5399932861328,-1.0453001190491429,168.44000244140625,0.059733077368553156
7897,2017-12-08,173.57000732421875,177.1999969482422,173.1699981689453,177.0800018310547,2101800.0,-0.005956092334330809,1.1493414279843261,-3.0521853355624553,39.39319495754079,41.78244346448136,4.465249138604236,6.79788971807659,-6.0256792767307275,-16.18712257682003,39.57727305424758,4.029998779296875,-1.4653633481256634,-5.893994140625011,-16.471402070992042,4.683413789742019,-11.182698105808527,-0.6052901754414961,8.272946928374608,52.8113343982482,-1.3717242399446903,5.288703965183514,12,2.4049911499023438,2.4049911499023438,-5.922508239746094,-12.805007934570312,22.629989624023438,4,0.0756466501697921,1.0214524152375966,174.61000061035156,1.1576845186774407,173.52000427246094,-2.1524494825036964,167.5399932861328,0.0756466501697921
7898,2017-12-11,174.30999755859375,174.97999572753906,173.1999969482422,173.77000427246094,2776700.0,0.004263353132161418,-1.1190361577097392,-0.15384448183070978,40.32762853082528,39.07289997504127,2.2902601461887286,5.770134698552681,-6.095023845526441,-16.709840867269463,37.72397979350918,1.779998779296875,-2.0697687038837103,-4.78350372314452,-15.545681321706411,5.978673875417371,-10.164592522425465,0.5975850761364256,6.563178999390885,74.91320904665717,21.978706774906584,5.381088799280938,12,0.8949966430664062,1.6650009155273438,-4.712501525878906,-11.595001220703125,21.419998168945284,0,0.07343240910467652,1.1493414279843261,173.57000732421875,1.0214524152375966,174.61000061035156,1.1576845186774407,173.52000427246094,0.07343240910467652
7899,2017-12-12,172.5399932861328,174.1300048828125,170.42999267578125,172.69000244140625,3924200.0,-0.01015434741123189,1.4422409668890848,-0.2777981858769674,36.00192363096749,39.44980831656032,2.2844719614332405,7.174747054492855,-3.621139543612003,-14.723945178465101,35.94793184968713,3.8800048828125,-2.9236928885642612,-6.088007354736334,-17.149391563654376,4.9733768541817085,-11.61869945919534,-0.5573152502773269,7.421592238919629,59.30126721278487,8.95791364303107,5.5306921044590185,12,1.3000030517578125,3.4350051879882812,-2.009990692138672,-9.194992065429688,25.300003051757812,1,0.09493453993387257,-1.1190361577097392,174.30999755859375,1.1493414279843261,173.57000732421875,1.0214524152375966,174.61000061035156,0.09493453993387257
7900,2017-12-13,176.8300018310547,177.4199981689453,173.2899932861328,173.5,4591700.0,0.024863850190416592,-1.2026603081855949,-22.198657308513884,43.18131564305465,38.79988829436119,-2.2447299351792083,2.6678957106290113,-7.164182449545137,-18.771083928117548,33.79758848366507,4.8800048828125,-3.9358748631743765,-1.5734985351562614,-12.586987300279873,9.43999022996735,-7.080242917718067,3.9332458474055443,2.2746881230414715,91.55942955312958,39.06922396592273,5.50674438256181,12,-2.9900054931640625,-0.8550033569335938,-6.299999237060547,-13.485000610351562,23.259994506835938,2,0.1030368208563992,1.4422409668890848,172.5399932861328,-1.1190361577097392,174.30999755859375,1.1493414279843261,173.57000732421875,0.1030368208563992
7901,2017-12-14,175.0,178.72000122070312,174.97999572753906,178.25999450683594,4720900.0,-0.01034893294183803,-1.266667899698986,-0.9789767910738424,39.43723738806783,38.11592015655142,-1.596949823517832,4.319253335510666,-4.572124003456253,-16.685311501414958,31.84884841379954,3.7400054931640625,-5.149942821917733,-3.149500274658209,-14.234276718560608,7.93527616924419,-8.691888496609408,2.3928879472929907,-9.32000732421875,55.12669015302948,5.291676700430521,5.5423882219512,12,-1.850006103515625,0.9749984741210938,-3.974994659423828,-11.654998779296875,22.779998779296875,3,0.09977146693638383,-1.2026603081855949,176.8300018310547,1.4422409668890848,172.5399932861328,-1.1190361577097392,174.30999755859375,0.09977146693638383
7902,2017-12-15,177.50999450683594,179.97999572753906,174.3000030517578,179.36000061035156,9191700.0,0.01434282575334822,2.6763750209870323,0.567487491048318,41.98929632316919,39.30047511031758,-4.941723377703568,1.5093910283069363,-6.3493309001210605,-18.947411580191954,29.782368217425482,5.67999267578125,-4.997473209805946,-0.4000053405761719,-11.312850134284957,10.512839453132614,-5.8564277374305505,5.056417056278207,-11.569201660156239,74.13612113717087,27.11700110646182,5.456422396854391,12,-4.680000305175781,-1.5349960327148438,-5.134990692138672,-13.314994812011719,20.00000000000003,4,0.10692361880275558,-1.266667899698986,175.0,-1.2026603081855949,176.8300018310547,1.4422409668890848,172.5399932861328,0.10692361880275558
7903,2017-12-18,176.74000549316406,179.14999389648438,175.30999755859375,178.4199981689453,3435400.0,-0.00433772202974303,1.4458699011575356,0.9081011530657693,40.810704472556324,40.389576461334656,-3.2079103626930703,1.9459782597701292,-4.868439956728821,-17.874326492155063,27.531030962020626,3.839996337890625,-5.664526414647241,-0.8949943542480412,-11.624057686904422,9.83406897840834,-6.2595260205762315,4.469537312080149,-10.237644531249998,66.07341152861062,21.801538030572026,5.364531666328185,12,-3.8750076293945312,-0.7650070190429688,-3.9800033569335938,-12.545005798339844,24.55999755859375,0,0.11010518756508025,2.6763750209870323,177.50999450683594,-1.266667899698986,175.0,-1.2026603081855949,176.8300018310547,0.11010518756508025
7904,2017-12-19,174.97000122070312,176.75999450683594,174.22999572753906,176.00999450683594,2509500.0,-0.01001473473717529,-1.007932134834182,0.6190463215258856,47.66980037991892,41.019120795701966,-0.305220084206411,3.304978952967133,-2.4056946684814022,-15.816904111946656,24.97962089543388,2.529998779296875,-6.1852192494286555,-2.2964988708496037,-12.84997357213112,8.256975830431912,-7.573236221490362,2.9802384797911543,-7.928534868164064,25.112217062467497,-22.032994791306276,5.276737350640755,12,0.23499298095703125,1.0049972534179688,-2.082500457763672,-10.775001525878906,23.25999450683591,1,0.11864887901926524,1.4458699011575356,176.74000549316406,2.6763750209870323,177.50999450683594,-1.266667899698986,175.0,0.11864887901926524
7905,2017-12-20,174.25,176.0,172.9199981689453,176.0,2677300.0,-0.0041149980892720706,2.5200020926339284,1.6827031706207727,40.09330305025016,40.989378264038955,0.5914142034325494,3.4206474487168634,-1.0079905419505906,-14.80692167030881,21.96052212677322,3.0800018310546875,-5.191187848295016,-2.521500396728527,-12.635081429104673,7.592080635647619,-7.5782909129166,2.535290119459546,-6.690992472460948,18.838559362329367,-26.03874714026789,5.056790516188066,12,0.9549942016601562,1.7249984741210938,-1.3175010681152344,-10.055000305175781,22.649993896484403,2,0.13538017984442252,-1.007932134834182,174.97000122070312,1.4458699011575356,176.74000549316406,2.6763750209870323,177.50999450683594,0.13538017984442252
7906,2017-12-21,174.55999755859375,175.32000732421875,174.0,174.0500030517578,2164100.0,0.001779039073708688,-3.3278885359081474,-0.29142543247767855,42.87355419697779,41.37608484619862,0.3057284032885548,2.58640876451517,-0.6710671118194966,-14.836082782083366,18.883155536207674,1.32000732421875,-4.014068369467736,-1.7945030212402457,-11.524608353588462,7.935602311107971,-6.659555687414354,3.0705496449338625,-6.504150503054689,23.229461144106995,-21.537575633916344,4.8650526661741145,12,0.6449966430664062,1.4150009155273438,-1.3524971008300781,-10.364997863769531,25.199996948242216,3,0.1462534322660456,2.5200020926339284,174.25,-1.007932134834182,174.97000122070312,1.4458699011575356,176.74000549316406,0.1462534322660456
7907,2017-12-22,175.0,175.10000610351562,173.75,173.99000549316406,1702600.0,0.002520637302704909,1.2314026658595947,1.9804027166920983,63.576151829980745,43.959254101660335,0.10046744654374606,1.4770786538973653,-0.4444082879044231,-14.986166700876481,15.6298069299711,1.350006103515625,-3.66227835210276,-0.881500244140625,-9.84184407246974,8.07884358418849,-5.361672158305197,3.598671670023947,-6.467186997580939,33.386890168483596,-16.332047905617976,4.480171914164563,12,0.20499420166015625,0.9749984741210938,-0.9850006103515625,-10.805000305175781,24.3800048828125,4,0.13017142159598216,-3.3278885359081474,174.55999755859375,2.5200020926339284,174.25,-1.007932134834182,174.97000122070312,0.13017142159598216
7908,2017-12-26,174.44000244140625,175.0,173.02999877929688,174.36000061035156,918400.0,-0.0031999860491070953,2.28334371781341,0.07921016452387787,64.48365124623095,47.12389050335628,0.7608578681470703,1.2705245058706112,0.7791725476182592,-14.147101801042368,12.092588606458284,1.970001220703125,-3.316773843136218,-0.9134979248046875,-8.790473939878325,6.96347809026895,-4.851985932341506,3.024990082732131,-5.449302129982385,39.583482345087376,-14.562051193263258,3.9384880075368227,12,2.0099945068359375,1.5349960327148438,-0.4250030517578125,-10.245002746582031,21.199996948242188,1,0.13225172977843114,1.2314026658595947,175.0,-3.3278885359081474,174.55999755859375,2.5200020926339284,174.25,0.13225172977843114
7909,2017-12-27,175.36000061035156,175.44000244140625,173.97000122070312,174.64999389648438,1527800.0,0.0052740091496750185,2.3792728484487085,8.874880793438871,54.90404683705124,48.42641619157813,0.3161963946566857,-0.46400048375869574,0.6589948980291069,-14.778572580015123,8.251926631489747,1.470001220703125,-2.7872714980193507,0.508499908447277,-5.795216700611462,6.812216517506016,-2.6433583960821068,3.6603582129766608,-5.929728482283082,79.22081139058018,23.298949235126145,3.151858304529371,12,1.089996337890625,0.6149978637695312,-1.345001220703125,-11.165000915527344,14.910003662109347,2,0.14792428348038578,2.28334371781341,174.44000244140625,1.2314026658595947,175.0,-3.3278885359081474,174.55999755859375,0.14792428348038578
7910,2017-12-28,175.5500030517578,176.0,174.85000610351562,175.9199981689453,1043700.0,0.001083499319941561,3.33960960442218,-0.5211149556209839,52.63158794059149,49.89245514185853,-0.08321957791548584,-0.7972657648085715,1.2900904801476258,-14.687669539820462,7.748615827898915,1.149993896484375,-2.31951138502518,0.7635025024414119,-5.479967955574153,7.006972960456977,-2.3582327265663707,3.8852377314491946,-5.697741979710514,84.84859382867008,27.585827871660683,3.121735229007779,12,0.899993896484375,0.42499542236328125,-1.535003662109375,-11.355003356933594,18.919998168945312,3,0.12919391786677692,2.3792728484487085,175.36000061035156,2.28334371781341,174.44000244140625,1.2314026658595947,175.0,0.12919391786677692
7911,2017-12-29,175.24000549316406,176.97000122070312,175.10000610351562,175.19000244140625,1810300.0,-0.0017658647291640683,-15.261129171366019,-0.1351451666116793,54.87448680822105,51.32414297353096,0.29547541904594254,-1.030783667941506,2.350049930208314,-14.085657930716451,7.247244046671741,1.8699951171875,-1.4654618301906055,0.7650047302246037,-4.639773450762391,6.169782911211598,-1.9373843602688794,3.4673938207180868,-4.9826350348971005,56.0915062042043,-1.662692280003263,2.702389090493494,12,0.7949905395507812,0.7349929809570312,-0.6700057983398438,-10.490005493164062,17.099990844726562,4,0.12360184731999047,3.33960960442218,175.5500030517578,2.3792728484487085,175.36000061035156,2.28334371781341,174.44000244140625,0.12360184731999047
7912,2018-01-02,177.6999969482422,177.8000030517578,175.25999450683594,175.85000610351562,2432800.0,0.01403784169120037,1.4780534280121176,36.99755874275252,58.992045188703145,53.34429194199171,-2.3856013071765574,-3.8305087940903775,0.08025214736466069,-16.244988417414277,6.723917856515136,2.55999755859375,-1.1857427704211148,3.3159965515136776,-1.7838104166200424,8.415803519647397,0.7660930674468318,5.865900035580523,-7.0537214792043414,97.90343786287575,40.57155405693483,2.549903484066857,1,-2.339996337890625,-1.7249984741210938,-2.7674942016601562,-12.949996948242188,7.4600067138671875,1,0.12414180043581591,-15.261129171366019,175.24000549316406,3.33960960442218,175.5500030517578,2.3792728484487085,175.36000061035156,0.12414180043581591
7913,2018-01-03,181.0399932861328,181.88999938964844,177.6999969482422,178.0,2561200.0,0.01879570284327836,-1.3021995296603242,1.6432477462244621,70.81294592017599,55.915752557575836,-5.645147197940645,-6.51202033000277,-3.152868477078073,-19.207082054814805,6.4690806597635655,4.19000244140625,-0.4516305603854107,6.025993347167969,0.9049061071452797,11.147080587190658,3.4654497271566242,8.586536967179313,-10.020369006754919,89.26759722182085,30.855305160819654,2.5605436200113387,1,-3.6349945068359375,-5.064994812011719,-2.259990692138672,-16.289993286132812,6.950012207031278,2,0.10130364713222995,1.4780534280121176,177.6999969482422,-15.261129171366019,175.24000549316406,3.33960960442218,175.5500030517578,0.10130364713222995
7914,2018-01-04,183.22000122070312,184.05999755859372,181.63999938964844,181.92999267578125,2211400.0,0.012041582055987154,-1.5882400940008834,0.424345853264334,67.44949635947108,58.95532959193372,-7.299437801186485,-7.860080949870451,-5.086277442156273,-21.01742323549928,5.8472015185348685,3.020004272460909,0.06172998215589587,7.422000885009766,2.317702631936811,12.52629913808272,4.869851758473288,9.974150011546243,-11.548154434709005,90.87951012780312,35.145716784689824,2.5521491265364795,1,-4.6750030517578125,-7.245002746582031,-2.890003204345703,-18.32500457763672,8.929992675781278,3,0.06778734901319217,-1.3021995296603242,181.0399932861328,1.4780534280121176,177.6999969482422,-15.261129171366019,175.24000549316406,0.06778734901319217
7915,2018-01-05,185.33999633789062,185.8999938964844,183.5399932861328,185.0,2376500.0,0.011570762488063657,2.2328964695553153,0.2635613068060845,77.79572556457593,62.83557085500017,-8.583533025480676,-9.538175541564897,-6.911256671550035,-22.79462266976512,5.895057815125574,2.6799926757812784,0.7929133606634764,8.950996398925781,2.4196042020766697,15.482388595774893,5.685300300501211,12.216692497350351,-12.677097490088528,94.81483155973233,37.393018670647365,3.265696098424556,1,-5.875,-9.550003051757812,-4.794994354248047,-20.229995727539062,8.139999389648409,4,0.02659980593493949,-1.5882400940008834,183.22000122070312,-1.3021995296603242,181.0399932861328,1.4780534280121176,177.6999969482422,0.02659980593493949
7916,2018-01-08,185.0399932861328,185.6000061035156,183.8300018310547,184.9499969482422,2088000.0,-0.001618663308975532,1.9255737704918938,0.2646979624809263,72.97134249544284,63.87948092894041,-7.421006184600515,-8.871569324939173,-6.321700685423451,-22.169248838457804,6.424814165684278,1.770004272460909,1.2788472146186507,8.129493713378906,0.605969076632249,15.653018350125564,4.367731395005563,11.891256031752249,-11.053384933462496,91.91728703303991,35.097411886101334,3.7617623183733344,1,-5.5749969482421875,-9.25,-5.567493438720703,-19.92999267578125,12.090011596679688,0,0.05096199890143982,2.2328964695553153,185.33999633789062,-1.5882400940008834,183.22000122070312,-1.3021995296603242,181.0399932861328,0.05096199890143982
7917,2018-01-09,186.6999969482422,186.97000122070312,183.92999267578125,185.57000732421875,1804300.0,0.008971053406505725,2.6407327881584357,12.555951169888097,78.81942175543196,65.47234431885164,-8.098472429586366,-10.010726637844982,-7.728788820801185,-23.513918385430088,7.390019784282847,3.040008544921875,2.255760553747905,9.132997894287115,0.6115475842622686,17.65444820431196,4.872272739274706,13.393723049299524,-11.522050041190454,97.08733389408397,39.726209116003744,4.2607251550124206,1,-6.2299957275390625,-10.375,-7.227497100830078,-21.589996337890625,16.270004272460938,1,0.03020888849404746,1.9255737704918938,185.0399932861328,2.2328964695553153,185.33999633789062,-1.5882400940008834,183.22000122070312,0.03020888849404746
7918,2018-01-10,187.1100006103516,187.2700042724609,185.07000732421875,185.2100067138672,1664300.0,0.0021960560729044065,-1.0183526052019787,1.6814259671865757,88.12814317193074,69.1639105782827,-7.288719965549404,-9.921287698226081,-7.991309924089677,-23.545999609005634,8.428490672750346,2.199996948242159,3.16222963617264,8.903001403808616,-0.468743523228909,18.274746330846142,4.217128940289854,13.58887386732738,-10.517007185661697,97.15801912361063,34.24216618558031,4.685872463518768,1,-6.04999542236331,-10.635002136230497,-7.14249801635745,-22.00000000000003,14.44999694824213,2,-0.01042166074438211,2.6407327881584357,186.6999969482422,1.9255737704918938,185.0399932861328,2.2328964695553153,185.33999633789062,-0.01042166074438211
7919,2018-01-11,188.9199981689453,188.94000244140625,186.19000244140625,187.2899932861328,1600100.0,0.009673441038370534,2.2933866929810134,0.857900062641533,93.12170166501161,73.66281210321827,-7.792406513249659,-11.005472943800783,-9.587842427406827,-24.959561567365625,9.032552670258092,2.75,3.439704325880143,9.893998718261713,-0.22558913283521065,20.013586569358637,4.834204792713251,14.953792643810175,-10.832223225567475,99.62955113804942,29.85192937558719,5.059793925548466,1,-6.899993896484375,-11.610000610351562,-11.569999694824219,-23.80999755859375,14.059997558593722,3,-0.004922679889873605,-1.0183526052019787,187.1100006103516,2.6407327881584357,186.6999969482422,1.9255737704918938,185.0399932861328,-0.004922679889873605
7920,2018-01-12,195.0500030517578,195.5,188.9900054931641,189.08999633789062,4246000.0,0.03244762302681492,-1.113638559230728,3.6564348835467686,94.87517268897537,78.10733275663542,-12.14234393099548,-16.548967562170333,-15.400703041669885,-30.674057992736266,10.826701699805858,6.5800018310546875,3.9660147243628217,15.113003540039074,2.7860827186564165,27.43992436142173,8.949543129347745,21.276463950730403,-15.225871708695422,96.14398441432783,19.63239456019916,6.163460410691328,1,-9.670005798339844,-14.425003051757812,-19.07500457763672,-29.94000244140625,7.0399932861328125,4,-0.014868029274031191,2.2933866929810134,188.9199981689453,-1.0183526052019787,187.1100006103516,2.6407327881584357,186.6999969482422,-0.014868029274031191
7921,2018-01-16,192.4600067138672,198.2100067138672,191.7100067138672,195.9199981689453,4595600.0,-0.013278627517905539,-1.6209722572587046,-0.5805348250745658,84.94797778251518,80.99132526705897,-7.65814860542406,-13.263889513954808,-12.552258807103698,-27.72713743822237,12.774167893957172,6.5,4.773981385918091,11.650006866455072,-1.640161988620207,24.940175721530352,5.004922438917447,18.295091293992698,-9.814219012556038,59.733933141352026,-21.31423371795188,6.645084427537639,1,-4.5050048828125,-8.140007019042969,-16.485008239746094,-27.350006103515625,10.149993896484403,1,0.005299745287800306,-1.113638559230728,195.0500030517578,2.2933866929810134,188.9199981689453,-1.0183526052019787,187.1100006103516,0.005299745287800306
7922,2018-01-17,196.4900054931641,197.1199951171875,192.7700042724609,194.0200042724609,2969500.0,0.020939408909448787,1.3324469825893595,-0.7138749481817465,88.75220635677468,82.98457642668103,-9.769895107689706,-16.65284654254836,-16.422848044710946,-31.354792065877433,14.548733462922621,4.6599884033203125,5.835839826478747,14.731005096435581,-0.17887361311298378,29.640883805984146,7.276065741661313,22.18594445120985,-10.731373989341733,86.91018797110374,0.5915290355375191,7.454939354774281,1,-6.565002441406278,-12.170005798339872,-20.515007019042997,-31.37500000000003,13.25,2,0.0032571600170812065,-1.6209722572587046,192.4600067138672,-1.113638559230728,195.0500030517578,2.2933866929810134,188.9199981689453,0.0032571600170812065
7923,2018-01-18,196.1999969482422,196.58999633789062,194.05999755859372,196.2100067138672,2539400.0,-0.001475945528089384,5.5715191629345595,-0.00405253468747288,87.45505185354192,85.20741592602224,-7.938064186937794,-15.63163556982397,-16.01735679567483,-30.65541046799393,16.41919876029559,2.5299987792969034,7.003807130818018,13.467996978759771,-2.5606865412113677,29.49668049873091,5.453655218774202,21.48233873874534,-7.95109040241087,83.27779491534676,-3.7759906125530733,8.014341759985566,1,-5.3249969482421875,-11.879997253417969,-20.224998474121094,-30.3699951171875,15.949996948242216,3,0.034505628836716484,1.3324469825893595,196.4900054931641,-1.6209722572587046,192.4600067138672,-1.113638559230728,195.0500030517578,0.034505628836716484
7924,2018-01-19,195.72999572753903,196.6300048828125,194.6499938964844,196.2400054931641,2343000.0,-0.0023955210398252103,2.069764140900337,50.9512195122008,85.90745247784201,86.10871891638513,-6.154069592655389,-14.257597674638276,-15.38659644126497,-29.78483215784823,18.6682751644417,1.9800109863280966,8.003319879566135,11.959996032714827,-4.631150646512907,28.55114271194256,3.66442269310096,20.255569372328694,-5.488869148100548,73.10183668132927,-13.643027347663264,8.295573339613867,1,-4.709991455078097,-11.409996032714815,-20.13999938964841,-29.899993896484347,13.090011596679716,4,0.029785939602074096,5.5715191629345595,196.1999969482422,1.3324469825893595,196.4900054931641,-1.6209722572587046,192.4600067138672,0.029785939602074096
7925,2018-01-22,197.83999633789062,198.0,194.4199981689453,195.6999969482422,1701300.0,0.010780159691459623,1.9105626508041855,-4.195996888462912,87.79261525868218,87.7555270011895,-7.045373802042661,-15.293800894843855,-17.310584114096628,-31.48334816250619,21.131148534455292,3.5800018310546875,8.5988937247418,12.89049682617187,-4.197659851916114,29.978653504259853,4.346418487127863,21.434575165215875,-6.005093731566404,94.30753267728366,3.53299219455387,8.544078339043999,1,-6.769996643066406,-12.274993896484375,-22.932498931884766,-31.404991149902344,11.290008544921875,0,0.025980587771897268,2.069764140900337,195.72999572753903,5.5715191629345595,196.1999969482422,1.3324469825893595,196.4900054931641,0.025980587771897268
7926,2018-01-23,200.08999633789062,204.4499969482422,199.44000244140625,202.2899932861328,3981000.0,0.01137282673700235,-1.862866485013624,-1.0280362503297753,87.70627490986821,88.7429551294602,-7.751138728999109,-16.37251771890783,-19.447107149156068,-33.310191043097575,23.96932034808722,6.6100006103515625,9.314588298018492,13.863996887207037,-3.762108572930515,31.49010234734459,5.050944157138247,22.677049617275827,-6.9800729100578,62.671204243200265,-26.0779095099617,8.813052730068783,1,-5.329994201660156,-11.404998779296875,-25.182498931884766,-33.654991149902344,5.94000244140625,1,0.009995502207029938,1.9105626508041855,197.83999633789062,2.069764140900337,195.72999572753903,5.5715191629345595,196.1999969482422,0.009995502207029938
7927,2018-01-24,197.77999877929688,202.3000030517578,196.5200042724609,201.82000732421875,3250500.0,-0.01154479284757881,1.3119995117187613,1.836370067762989,79.20445645790807,87.75143438345769,-4.139467079544914,-12.931395403681279,-16.979146218404367,-30.610602631608714,26.506410503592342,5.779998779296903,9.656280735533244,10.414999389648443,-7.100428334059615,27.9304271133565,1.6572855277944143,19.172713251502472,-3.3600006103515625,35.80367121493176,-50.695445484696485,8.757713861854027,1,-2.4599990844726562,-9.095001220703125,-23.21750259399414,-31.344993591308594,12.009994506835938,2,0.024421083329283055,-1.862866485013624,200.08999633789062,1.9105626508041855,197.83999633789062,2.069764140900337,195.72999572753903,0.024421083329283055
7928,2018-01-25,197.50999450683597,199.2400054931641,196.07000732421875,198.0800018310547,2574200.0,-0.0013651748110394823,1.193759239704306,0.14109062341840772,76.71025258843102,85.9279400416154,-2.5022175222632654,-11.430473838087238,-16.54461169864146,-29.9724135039464,28.92957164453003,3.169998168945341,10.26680134686336,8.99149551391605,-7.969808077723201,25.9527991055553,0.5108437180964245,17.472147309735675,6.940002441406222,30.807544506074898,-52.859809383620366,8.48065179581962,1,-0.7899932861328409,-8.824996948242216,-23.10749816894534,-31.074989318847685,13.650009155273409,3,0.061920972743001235,1.3119995117187613,197.77999877929688,-1.862866485013624,200.08999633789062,1.9105626508041855,197.83999633789062,0.061920972743001235
7929,2018-01-26,201.3000030517578,201.5500030517578,198.25,198.5,2338100.0,0.019188945624676546,1.0,-4.912222936074771,78.07880120373571,84.06167654325544,-4.8628223937104735,-13.889607747760465,-20.12684859571172,-33.36686378117349,31.715095225056444,4.040008544921847,10.781444127228383,11.484503936767567,-5.205134971664961,28.174142845200095,3.139684482551303,19.82932339098383,2.9823941040039017,68.59427437831457,-13.098594180638486,8.344819454216267,1,-3.220001220703125,-12.615005493164062,-26.8800048828125,-34.30999755859375,10.709991455078153,4,0.05389960596243437,1.193759239704306,197.50999450683597,1.3119995117187613,197.77999877929688,-1.862866485013624,200.08999633789062,0.05389960596243437
7930,2018-01-29,198.22999572753903,200.8600006103516,197.8699951171875,200.1100006103516,1939000.0,-0.01525090550261654,-1.2999988262497724,-0.6714295834900286,71.14457919738551,82.52796558935215,-1.4464002693739815,-9.521526257973449,-16.863373516853926,-29.90267998991135,34.772506556789686,3.4300079345703125,11.138566391709531,7.280496978759743,-8.378127647739774,22.93912160525926,-0.5488153344900297,15.109809292009516,5.88815363159182,25.775549854239806,-52.367537497552625,7.82931231324976,1,0.3800048828125284,-9.544998168945284,-22.63999938964841,-31.019996643066378,18.630004882812557,0,0.05342285135916236,1.0,201.3000030517578,1.193759239704306,197.50999450683597,1.3119995117187613,197.77999877929688,0.05342285135916236
7931,2018-01-30,196.8999938964844,197.72999572753903,194.88999938964844,197.25,3343300.0,-0.006709387376886533,3.335880352234222,0.18617297578077271,66.52622595544105,80.05841221142619,0.6477664500785352,-6.836101388683147,-15.311394583390012,-28.173930844677386,37.540043853804896,3.3399963378905966,11.237881390142377,4.8674957275390796,-9.123681597307836,18.858673052385996,-2.1280929348843642,11.863084389962523,7.057192621948218,27.12541853540446,-46.61285126169268,6.995588662423455,1,2.3550033569335653,-8.159996032714872,-21.30999755859378,-29.689994812011747,19.5,1,0.06211280530946972,-1.2999988262497724,198.22999572753903,1.0,201.3000030517578,1.193759239704306,197.50999450683597,0.06211280530946972
7932,2018-01-31,199.75999450683597,200.9600067138672,196.75,197.1300048828125,2747600.0,0.014525143214860314,-1.483780219384517,-7.514125032697526,68.98826663783791,78.00654718745906,-1.8993425905898675,-8.38878145601879,-17.983176171567692,-30.64180914685099,40.37026411651304,4.2100067138671875,10.611788118943593,6.624496459960966,-6.02285306673204,19.27184598665397,0.300821696614463,12.948171223307469,3.8345045264453006,73.12300959974382,2.2502209764574275,6.323674763346502,1,-0.3249969482422159,-11.019996643066435,-24.16999816894534,-32.54999542236331,21.350006103515625,2,0.0313876874493324,3.335880352234222,196.8999938964844,-1.2999988262497724,198.22999572753903,1.0,201.3000030517578,0.0313876874493324
7933,2018-02-01,199.3800048828125,201.75,198.0800018310547,199.1199951171875,2366100.0,-0.001902230849382902,-2.136755480783025,0.09886341879449183,66.40526992675495,75.83963801511605,-1.1407984815807026,-6.919101458398131,-17.413568172936778,-29.86585012535795,42.31196926145314,3.6699981689453125,10.369873592013647,5.327506256103504,-6.240718978998501,16.89573149120551,-0.45660636144748423,11.111618873654493,3.8663141647234625,65.45196929558229,-1.7096167192251102,5.7841126175509965,2,0.05499267578125,-10.640007019042969,-23.790008544921875,-32.170005798339844,21.55999755859375,3,0.05221179731357162,-1.483780219384517,199.75999450683597,3.335880352234222,196.8999938964844,-1.2999988262497724,198.22999572753903,0.05221179731357162
7934,2018-02-02,195.63999938964844,199.3999938964844,195.44000244140625,197.3300018310547,2813800.0,-0.018758177357665717,-2.7894721471855424,-6.499765258215962,51.00033218500116,71.75160656248484,2.8888968885253234,-2.319852538020541,-13.526717472600069,-25.772032942738576,43.57137499772363,3.9599914550781534,9.45035432696983,0.9665008544921818,-9.427095935162498,11.360097644146862,-4.230297540335158,6.163299249319522,7.2720668715720365,10.932943633682328,-50.39125860643567,5.196798394827339,2,4.029998779296875,-6.430000305175781,-19.427501678466797,-28.43000030517578,24.11999511718753,4,0.07932940258065724,-2.136755480783025,199.3800048828125,-1.483780219384517,199.75999450683597,3.335880352234222,196.8999938964844,0.07932940258065724
7935,2018-02-05,190.2700042724609,198.4600067138672,188.0,194.05999755859372,3801300.0,-0.02744834969301102,-1.5114056217543195,2.2425963378959155,46.606753771429396,67.1849931026583,7.903278011465005,3.6242405144135432,-8.127599889091329,-20.06691886527787,43.83413957773282,10.460006713867188,8.458781195092826,-4.649994659423868,-14.320229045268889,5.020239726421153,-9.485111852346392,0.1851225334986566,12.321179313896693,16.509121981533884,-43.1566642228495,4.835117192922513,2,4.879997253417997,-0.6200027465820028,-14.057506561279268,-23.060005187988253,28.16999816894534,0,0.11425863113580448,-2.7894721471855424,195.63999938964844,-2.136755480783025,199.3800048828125,-1.483780219384517,199.75999450683597,0.11425863113580448
7936,2018-02-06,194.47000122070312,194.82000732421875,182.1000061035156,186.58999633789062,4480000.0,0.022073878456574603,1.9650293437666793,-2.0791606443326986,46.886554916323604,63.59411515359337,3.1539170075213008,0.17596075943822598,-12.208772195981425,-23.90285430829516,43.95511873525494,12.720001220703153,7.607745510784184,-0.9214981079101676,-9.41087897944334,7.567882763623004,-5.166188543676753,3.323192327856418,7.245711350473016,62.95164864860673,6.454000095175672,4.2446904357665876,2,-2.5449981689453125,-4.694999694824219,-18.257503509521484,-27.26000213623047,24.399993896484375,1,0.11513343574384072,-1.5114056217543195,190.2700042724609,-2.7894721471855424,195.63999938964844,-2.136755480783025,199.3800048828125,0.11513343574384072
7937,2018-02-07,192.33999633789062,196.2400054931641,192.0200042724609,193.8699951171875,2988000.0,-0.010952871236912132,-2.88943267797368,-0.19416216132480288,44.36989639785006,60.00074224352882,4.9518462937031416,2.8987872474947665,-10.032535178073658,-21.396880012145346,43.70845747584102,4.220001220703182,6.352195714150554,-3.3335029602050668,-10.935573567790726,4.268567647380593,-7.134538263997911,0.4675323435877772,7.806459715872677,52.11192577625723,-0.9569791636604563,3.8010353037928324,2,-0.4149932861328125,-2.4850006103515625,-16.334999084472656,-25.12999725341797,33.21000671386719,2,0.12509097440309147,1.9650293437666793,194.47000122070312,-1.5114056217543195,190.2700042724609,-2.7894721471855424,195.63999938964844,0.12509097440309147
7938,2018-02-08,185.16000366210938,192.97000122070312,185.0200042724609,192.83999633789062,3978700.0,-0.03732969123680285,1.0025175072450472,5.019607060935474,37.106622775163544,55.44827797368746,11.393959342805914,10.461570784129549,-2.9061975638775266,-13.871507562451768,43.792998316796464,7.949996948242216,4.678645440591197,-10.415995788574207,-18.51433186901511,-2.3176597081333057,-14.465163828794658,-6.3668277483537565,13.542736395634108,17.687859640209954,-31.490137891186958,4.049168040220445,2,6.7649993896484375,5.9149932861328125,-9.492504119873047,-17.51000213623047,37.019989013671875,3,0.19415638494934262,-2.88943267797368,192.33999633789062,1.9650293437666793,194.47000122070312,-1.5114056217543195,190.2700042724609,0.19415638494934262
7939,2018-02-09,187.9900054931641,189.7100067138672,179.33999633789062,187.3300018310547,3818800.0,0.01528408822144467,4.058534116368563,-0.08593805879408138,38.19229290431673,51.78691283001315,7.238599646905811,7.966785112030124,-5.770970810799156,-16.356604864199795,43.817319207108405,10.370010375976562,3.4999469061611137,-7.539494323730452,-15.807647321615661,0.728658674154758,-11.673570822673042,-3.405417824787861,9.384515848241165,45.24060910626814,1.6980280489314907,4.134076498942604,2,2.5549926757812216,3.9049911499023153,-11.300006866455107,-12.645004272460966,41.75999450683591,4,0.17527525924478105,1.0025175072450472,185.16000366210938,-2.88943267797368,192.33999633789062,1.9650293437666793,194.47000122070312,0.17527525924478105
7940,2018-02-12,192.1499938964844,192.9900054931641,188.55999755859372,189.0,2824700.0,0.022128774305885113,-1.1985157699443385,4.772691542978522,40.898666517413666,48.93940622578788,2.3752477299460963,3.7717765722369165,-9.64247428068856,-20.157249832363448,42.590271173154726,5.0,2.5255485291691286,-3.2345054626464673,-11.638662603720462,5.1696516784275275,-7.436584033183465,0.9675731078905301,3.4210749445693978,75.79876105923029,33.243399741559955,4.202078570536994,2,-1.604995727539091,-0.25499725341799717,-14.8899955749512,-16.17499542236331,34.70001220703119,0,0.1436898333976826,4.058534116368563,187.9900054931641,1.0025175072450472,185.16000366210938,-2.88943267797368,192.33999633789062,0.1436898333976826
7941,2018-02-13,193.47999572753903,194.30999755859372,190.38999938964844,190.8500061035156,1961300.0,0.00692168552329564,-1.2084477741529425,0.834918958718833,44.95778246563279,46.2693524288762,0.568930764757539,2.658405635432956,-10.81152754450909,-21.010504349199294,40.87900285978632,3.919998168945284,1.1150791553087345,-1.9555030822754134,-10.297082888693552,6.386076724142725,-6.1262929854844685,2.215286820933642,-14.139999389648409,83.6685901157407,38.59611998690289,4.170789903209065,2,-2.9349975585937216,-1.5849990844726278,-15.852500915527315,-17.50499725341794,27.040008544921875,1,0.12900561952159761,-1.1985157699443385,192.1499938964844,4.058534116368563,187.9900054931641,1.0025175072450472,185.16000366210938,0.12900561952159761
7942,2018-02-14,197.1300048828125,197.5,191.9499969482422,192.47999572753903,2542400.0,0.01886504670184852,1.059370567802536,1.7680712930569442,49.58714733947682,44.400672141400854,-3.90391325821102,-0.9920614787538966,-14.191992448706912,-24.147163155553727,38.87565460286495,5.5500030517578125,0.1129333625231368,1.662506103515625,-6.700988084954986,10.026000291986236,-2.5192409907196804,5.84425319775093,-17.490608520507806,97.9625823646749,48.975397714044725,4.181747094235309,2,-7.760009765625,-5.235008239746094,-19.50251007080078,-21.155006408691406,17.88999938964841,2,0.11028250238870907,-1.2084477741529425,193.47999572753903,-1.1985157699443385,192.1499938964844,4.058534116368563,187.9900054931641,0.11028250238870907
7943,2018-02-15,202.97000122070312,203.27999877929688,197.1300048828125,198.97000122070312,2233300.0,0.029625101167944035,1.6623378339102175,0.8602133601099891,51.737048517370475,44.48252951166412,-10.260071241346793,-6.639259037227845,-19.3318296244818,-29.421864448881593,36.6940207640275,6.149993896484375,-0.50453567155526,7.1640022277832145,-1.8472481424467446,16.175252598013174,2.658377042668235,11.669627412898194,-22.61618071289061,98.70510640359174,50.04183761828989,4.505625185114978,2,-11.660003662109375,-11.075004577636719,-24.57250213623047,-26.645004272460938,25.94000244140625,3,0.11124797603219161,1.059370567802536,197.1300048828125,-1.2084477741529425,193.47999572753903,-1.1985157699443385,192.1499938964844,0.11124797603219161
7944,2018-02-16,201.55999755859372,203.8999938964844,200.7400054931641,202.5200042724609,2172600.0,-0.0069468574352336,-1.4307688696132945,-0.24000167846679688,53.58759175084867,45.258178176044034,-8.852991373626196,-5.02787343067763,-17.19460097667607,-27.386275080244786,34.421291933870165,3.1599884033203125,-1.564569752886797,5.462498474121077,-3.9084059342454225,14.833402882487576,0.7770462699378413,10.147950678304312,-19.830606354492147,84.7457829431761,31.81643555310758,4.685452204183248,2,-9.940002441406222,-9.665000915527315,-22.792495727539034,-25.084999084472628,12.240005493164091,4,0.10230202107039266,1.6623378339102175,202.97000122070312,1.059370567802536,197.1300048828125,-1.2084477741529425,193.47999572753903,0.10230202107039266
7945,2018-02-20,202.97999572753903,205.1199951171875,199.17999267578125,200.4600067138672,2722700.0,0.007045039621676574,-1.3385757710468456,-2.624970197886007,56.53763852277802,46.33052079898341,-9.25359094700815,-6.369625719286745,-18.048662975647233,-28.17933177197068,31.754271090990855,5.94000244140625,-2.48512981496296,6.625496673583967,-3.216703213940093,16.467696561108028,1.704396729821923,11.546596617346012,-19.476956308046823,85.47182613469776,28.06899249973661,4.921099943762034,2,-10.749999999999972,-10.749999999999972,-23.31499481201169,-25.669998168945284,9.559997558593778,1,0.13188493859461148,-1.4307688696132945,201.55999755859372,1.6623378339102175,202.97000122070312,1.059370567802536,197.1300048828125,0.13188493859461148
7946,2018-02-21,202.08999633789062,206.8300018310547,202.0200042724609,204.4499969482422,2043500.0,-0.00438466552557748,-2.848021533334489,-0.936512261580392,52.616216812635464,47.24677862284845,-8.01152169333892,-5.609722213788501,-16.6265401247758,-26.677647518126975,28.34304884450881,4.809997558593778,-2.561463984468105,5.6354972839355355,-4.405149136952559,15.67614370482363,0.6151740734914881,10.655820494379583,-16.42526134862888,68.14513482694406,12.204901605041862,5.020323210444047,2,-9.004997253417969,-9.004997253417969,-19.08749771118164,-21.5,13.990005493164062,2,0.1225197199975534,-1.3385757710468456,202.97999572753903,-1.4307688696132945,201.55999755859372,1.6623378339102175,202.97000122070312,0.1225197199975534
7947,2018-02-22,202.6100006103516,204.22000122070312,201.67999267578125,203.07000732421875,1541500.0,0.002573132178158577,-1.1896412246374428,0.1949180486858574,53.61539720163296,49.08108689245618,-7.734934959280366,-6.060022085393342,-16.56387998638624,-26.583120187035746,25.83916674419051,2.540008544921875,-2.014446608713314,5.914001464843778,-4.486768361053578,16.314771290741135,0.7136165518950861,11.11438637779247,-14.405433600074701,56.49481908890872,1.6851454018283576,5.200384912948679,2,-9.525001525878935,-9.525001525878935,-16.472499847412138,-20.665000915527372,9.669998168945284,3,0.08839644444082917,-2.848021533334489,202.08999633789062,-1.3385757710468456,202.97999572753903,-1.4307688696132945,201.55999755859372,0.08839644444082917
7948,2018-02-23,209.7400054931641,209.77999877929688,203.30999755859372,204.22000122070312,2349300.0,0.03519078456805569,1.310718499404644,-11.99983414601865,64.66917064064057,52.02296219649215,-12.305668981081737,-12.88755847136511,-23.0402116475141,-33.088416642834375,23.656070280487125,7.169998168945284,-1.5576542314618678,12.43250579833986,0.5042914234191471,24.360720173260574,6.46839861087949,18.396612985800232,-19.300386304393868,99.62270506505162,37.6410093853797,5.964107187460358,2,-10.570007324218778,-15.180007934570341,-22.617504119873075,-27.795005798339872,6.189987182617159,4,0.025174018503918205,-1.1896412246374428,202.6100006103516,-2.848021533334489,202.08999633789062,-1.3385757710468456,202.97999572753903,0.025174018503918205
7949,2018-02-26,212.1499938964844,212.3500061035156,209.25999450683597,211.2899932861328,2418700.0,0.011490361114722347,3.904682902018853,0.15579709143380419,74.25719962932304,55.7294658755932,-12.212425383500118,-15.22353369726531,-24.697983969465668,-34.83354138232309,21.192193820423366,3.0900115966796307,-0.6914469638595904,14.299994659423845,0.7328955060232261,27.867093812824464,7.51644508272355,21.08354423612414,-19.002721565040446,98.48130597490513,29.477482436203076,6.783549576700308,2,-10.779991149902372,-16.30499267578128,-24.552494049072294,-30.204994201660185,12.900009155273409,0,0.07900075535143669,1.310718499404644,209.7400054931641,-1.1896412246374428,202.6100006103516,-2.848021533334489,202.08999633789062,0.07900075535143669
7950,2018-02-27,208.82000732421875,212.75999450683597,208.25,211.9900054931641,2330800.0,-0.01569637835526161,-1.0927986518492951,-3.686041766469633,66.22203531567732,58.09216063670926,-7.005865447159891,-11.657159739715212,-20.777267941629816,-30.86184340509314,18.669174743768203,4.509994506835966,1.191830361388071,10.440507507324213,-3.9882912912052575,24.869306305853684,3.2261081080594636,17.654906906588963,-12.600297589243326,64.44055476981664,-5.108699793490459,7.2143993992647415,2,-6.4650115966796875,-12.770011901855469,-21.150005340576172,-26.87500762939453,14.719985961914062,1,0.023848269097160868,3.904682902018853,212.1499938964844,1.310718499404644,209.7400054931641,-1.1896412246374428,202.6100006103516,0.023848269097160868
7951,2018-02-28,209.1300048828125,213.44000244140625,209.1000061035156,210.69000244140625,2356900.0,0.001484520389430033,-4.358036319794889,0.49211307876331095,69.79488231188247,60.33746452253211,-5.433882250795875,-11.598603404979201,-20.42175882960339,-30.511433364263723,17.108103749235408,4.6199951171875,3.0097702414976766,10.139004516601574,-5.042766950090652,25.3207759832938,2.548118783255461,17.729890249947687,-9.933043888902176,63.35039133052378,-8.05738401462493,7.590885733346108,2,-3.845001220703125,-12.740005493164062,-20.812503814697266,-27.18500518798828,9.479995727539091,2,0.016305591372367312,-1.0927986518492951,208.82000732421875,3.904682902018853,212.1499938964844,1.310718499404644,209.7400054931641,0.016305591372367312
7952,2018-03-01,206.02999877929688,210.67999267578125,204.4499969482422,210.32000732421875,2632200.0,-0.01482334448016076,1.4870345440922963,2.750009781290348,77.22410961172675,63.16936019968281,-1.0489560164556337,-8.437367869545369,-16.75946409622469,-26.79906594799104,14.688569831899626,6.2299957275390625,4.480263110709927,6.725498199462891,-8.77866000073692,22.2296563996627,-1.0265809006370148,14.477577299562796,-3.9844294958873547,26.85093691631038,-49.23074640833699,7.752079100099905,3,0.279998779296875,-9.639999389648438,-14.307498931884766,-20.965003967285156,13.139999389648438,3,0.04877931908606947,-4.358036319794889,209.1300048828125,-1.0927986518492951,208.82000732421875,3.904682902018853,212.1499938964844,0.04877931908606947
7953,2018-03-02,209.7899932861328,210.2100067138672,201.75999450683597,203.9600067138672,2624700.0,0.018249742897216148,1.5337316929214833,-1.3589685221412058,77.76362623020646,65.85558625294478,-4.179295552930029,-11.992338164043588,-19.87706248997202,-29.932509485872146,11.86904863315995,8.450012207031222,5.854233546213152,9.964993286132824,-6.2332609445331855,26.163247516798833,1.8658661707998192,18.06412040146583,3.6500091552734375,68.74994284489992,-10.768908241901045,8.099127115333005,3,-3.4799957275390625,-13.399993896484375,-17.787494659423828,-24.724998474121094,14.740005493164062,4,0.011869038432962498,1.4870345440922963,206.02999877929688,-4.358036319794889,209.1300048828125,-1.0927986518492951,208.82000732421875,0.011869038432962498
7954,2018-03-05,211.16000366210938,212.0,206.9199981689453,208.75,2111800.0,0.0065303895315349525,1.4841106990695487,0.41338065400943275,76.06252965359573,68.02501860081342,-4.519624567893288,-12.796073834845629,-20.51845103826554,-30.66770907468674,9.870723537385443,5.0800018310546875,6.869658572785795,10.559003448486322,-6.269830778622406,27.38783767559505,2.1445863349319723,18.973420562040673,2.0463986206054585,80.47947576689076,0.4698145073864879,8.41441711355436,3,-3.600006103515625,-14.770004272460938,-18.457504272460938,-26.095008850097656,12.470001220703125,0,0.022589453167961793,1.5337316929214833,209.7899932861328,1.4870345440922963,206.02999877929688,-4.358036319794889,209.1300048828125,0.022589453167961793
7955,2018-03-06,212.00999450683597,212.7400054931641,209.8800048828125,212.44000244140625,2169000.0,0.004025340168523073,4.553323555989853,-0.17842625774017132,75.74326730658345,70.59469087791875,-4.418676902531871,-12.578770425086333,-20.591709141191018,-30.881880301678592,9.778541642149001,2.860000610351591,7.424632014547086,10.321994781494169,-6.505615404609131,27.14960496759747,1.9081896884425191,18.73579987454582,0.9674796203613028,87.75678969927947,7.870813422368229,8.413805093051646,3,-4.449996948242216,-15.619995117187528,-18.627494812011747,-26.944999694824247,14.950012207031222,1,0.06150657460868625,1.4841106990695487,211.16000366210938,1.5337316929214833,209.7899932861328,1.4870345440922963,206.02999877929688,0.06150657460868625
7956,2018-03-07,216.8600006103516,217.44000244140625,211.0,211.3300018310547,2795100.0,0.022876308802315615,-1.0807754124062041,-12.860224974274363,76.52595123340208,73.14030799255976,-7.770364403728337,-16.511944234995866,-24.602604138553573,-35.08535999531668,10.37831276490325,6.44000244140625,8.17340596179298,14.05250091552736,-3.7065573308509556,31.811559161905677,5.172971792338188,22.932030038716533,-15.100006103515625,96.30101060232306,17.929059476802763,8.879529123189158,3,-7.260002136230497,-18.470001220703153,-23.212501525878935,-31.795005798339872,7.199996948242131,2,0.030803249363554386,4.553323555989853,212.00999450683597,1.4841106990695487,211.16000366210938,1.5337316929214833,209.7899932861328,0.030803249363554386
7957,2018-03-08,216.3999938964844,219.7100067138672,214.8600006103516,218.02999877929688,2284400.0,-0.002121215127605325,-1.0594543110207013,-0.29475682506745765,71.10970403415358,73.8559228140612,-5.7535872120339775,-14.922064295793604,-23.305715747460766,-33.974299545618294,11.395622239244856,4.850006103515597,8.718263559046932,12.389494323730503,-5.641577159803575,30.42056580726458,3.3739585819634783,21.405030065497527,-14.326399230957037,81.55982971373014,5.52195103380042,9.015535741767033,3,-5.664993286132841,-16.874992370605497,-22.402496337890653,-31.334999084472685,10.120010375976506,3,0.01021260062938989,-1.0807754124062041,216.8600006103516,4.553323555989853,212.00999450683597,1.4841106990695487,211.16000366210938,0.01021260062938989
7958,2018-03-09,221.1100006103516,221.2700042724609,217.19000244140625,218.0,2642300.0,0.02176528117704213,1.3790043107091767,-1.907970119074416,77.84107478197232,74.25413116435557,-9.701349714015407,-17.70862475374571,-27.08880225019567,-38.0043637991719,11.381274456344922,4.870010375976506,9.773842272709572,15.302001190185564,-1.9682923503615086,32.57229473073264,6.666854419912028,23.9371479604591,-18.33094946289063,98.88499237592576,22.959312851232156,8.635146770273542,3,-9.595001220703153,-20.80500030517581,-27.02250289916995,-36.04500579833987,10.050003051757784,4,-0.008773924454122839,-1.0594543110207013,216.3999938964844,-1.0807754124062041,216.8600006103516,4.553323555989853,212.00999450683597,-0.008773924454122839
7959,2018-03-12,220.94000244140625,223.1100006103516,220.33999633789062,222.97000122070312,3216900.0,-0.0007688398013481201,1.3982746320711998,-0.6527325983602879,76.52097813072173,75.39845814380494,-9.111540417688019,-15.751092888332323,-26.004407005281507,-37.09310300890348,10.692139281721321,2.770004272460966,10.853215744065267,13.48450317382813,-2.892379943585837,29.8613862912421,5.296061615121147,21.672944732535115,-17.05149410644529,83.59789214120191,8.512923228107283,8.18844155870698,3,-8.505004882812472,-19.715003967285156,-26.85250473022461,-35.87500762939453,10.160003662109347,0,0.016248738563505283,1.3790043107091767,221.1100006103516,-1.0594543110207013,216.3999938964844,-1.0807754124062041,216.8600006103516,0.016248738563505283
7960,2018-03-13,219.75999450683597,224.8999938964844,218.42999267578125,223.0,4732000.0,-0.0053408523650362305,-1.1932173494748755,1.5960627790555941,75.87114704509047,76.07359866971694,-6.9470561074330135,-13.066481233584653,-23.910986186877636,-35.1698912959136,10.457555202324793,6.470001220703153,10.77537370576647,10.923995208740251,-4.655934051216661,26.503924468697164,3.134030578761781,18.713959838718722,-14.333766789843764,63.02157088753506,-12.40665107401476,7.789964629978459,3,-6.430000305175781,-17.639999389648466,-25.31999588012698,-34.69499969482425,7.860000610351534,1,0.01761016778627633,1.3982746320711998,220.94000244140625,1.3790043107091767,221.1100006103516,-1.0594543110207013,216.3999938964844,0.01761016778627633
7961,2018-03-14,218.44000244140625,221.4600067138672,217.6000061035156,220.75,3357600.0,-0.006006516647363069,1.0696993250153557,0.712961000673464,72.64664265135335,75.56499122967547,-4.657327506875674,-10.309229934646567,-21.664093388940728,-33.148659841672014,10.394600897885942,3.860000610351591,10.012660007612396,8.356002807617188,-5.994991023729739,22.706996638964114,1.1805058919437101,15.531499723290665,-11.066398106464817,35.657412600059594,-40.42393354313415,7.175496915673464,3,-5.110008239746065,-16.32000732421875,-26.040000915527344,-33.37500762939453,6.800003051757841,2,0.03900386457259053,-1.1932173494748755,219.75999450683597,1.3982746320711998,220.94000244140625,1.3790043107091767,221.1100006103516,0.03900386457259053
7962,2018-03-15,218.8699951171875,221.47000122070312,218.05999755859372,220.0,4457000.0,0.0019684703853479757,-1.480002663352242,0.48918011995666766,66.15928239901771,74.2756196928767,-3.435730922443895,-9.51483899850723,-21.22238310500026,-33.1668582487855,10.900673852393306,3.4100036621094034,9.990247291328984,7.698995971679693,-5.788025014254458,21.186016957613845,0.9554854787126033,14.442506464646783,-9.743751826091767,21.789812421578365,-49.19399370823787,6.743510492967076,3,-2.9599990844726562,-16.75,-28.01999282836914,-33.80500030517578,6.4300079345703125,3,0.023712717856220422,1.0696993250153557,218.44000244140625,-1.1932173494748755,219.75999450683597,1.3982746320711998,220.94000244140625,0.023712717856220422
7963,2018-03-16,225.5500030517578,228.8800048828125,224.0,227.17999267578125,8783000.0,0.03052043717090447,-1.0634288755907544,1.442462460840445,70.60271739665939,73.66897388655045,-8.543525834091412,-15.195558504679298,-27.04276771574925,-39.45447898765735,11.99113659855691,10.010009765625,10.007356243585264,13.250003814697266,-1.0992510997218972,27.59925872911643,6.075376357487698,20.424631271906833,-14.846384700123224,70.47870397675476,2.850329024588376,7.17462745720958,3,-6.1699981689453125,-21.44000244140625,-34.660003662109375,-40.485008239746094,-7.660003662109375,4,0.004300603890838861,-1.480002663352242,218.8699951171875,1.0696993250153557,218.44000244140625,-1.1932173494748755,219.75999450683597,0.004300603890838861
7964,2018-03-19,222.17999267578125,226.58999633789062,218.67999267578125,224.47999572753903,4029300.0,-0.014941300511546629,1.426379901473221,1.4110537992754195,70.5159303307536,73.0881586670138,-3.850903922988522,-10.752847254022015,-22.90484918398417,-35.65212866027096,12.668556682186146,7.910003662109375,9.995461637969868,8.848993682861334,-5.211310485512996,22.909297851235664,1.8188415986741688,15.879145767048499,-9.295207940405305,40.60272223319451,-26.29583135825655,7.030152084187162,3,-2.239990234375,-18.069992065429688,-30.67999267578125,-37.11499786376953,-4.8599853515625,0,0.04041773013933048,-1.0634288755907544,225.5500030517578,-1.480002663352242,218.8699951171875,1.0696993250153557,218.44000244140625,0.04041773013933048
7965,2018-03-20,229.75,231.33999633789062,223.0,223.19000244140625,5019300.0,0.03407150766840372,-1.403456312387318,-2.852169067158521,75.89148106678067,73.01766198183364,-9.655204270560603,-17.090733417768234,-29.67149583856431,-42.73212663371339,13.852613968426065,9.160003662109375,9.906330743710953,15.08050079345702,0.10229629673006002,30.05870529018398,7.59139854509354,22.5696030418205,-14.945788846931663,88.42796602640419,20.20977618812917,7.489102248363482,3,-6.650001525878906,-19.800003051757812,-38.53000259399414,-44.68500518798828,-7.839996337890625,1,0.00587597868777201,1.426379901473221,222.17999267578125,-1.0634288755907544,225.5500030517578,-1.480002663352242,218.8699951171875,0.00587597868777201
7966,2018-03-21,226.8500061035156,229.25,225.6100006103516,228.75999450683597,3971800.0,-0.012622389103305376,1.5190312514849407,-0.29115687715740685,76.27460102644358,73.59153942542143,-5.798921561639304,-12.902173353886695,-25.97560442346463,-39.3580038249585,14.831677459471331,4.139999389648409,9.891731031838503,10.942506408691372,-3.74808742336387,25.633100240746614,3.597209492663751,18.287803324718993,-9.730785024572128,66.18982946463233,-6.9610935986365945,7.3452969160276185,3,-2.585006713867159,-15.985008239746065,-35.63000869750974,-41.78501129150388,-4.950012207031193,2,0.003394264901718902,-1.403456312387318,229.75,1.426379901473221,222.17999267578125,-1.0634288755907544,225.5500030517578,0.003394264901718902
7967,2018-03-22,220.5200042724609,225.8699951171875,220.25999450683597,223.8600006103516,3008700.0,-0.027903908577221692,-1.9067241174843148,1.7486997994775009,62.71628656554903,71.91100740137439,1.3152793306124124,-5.4405414965862064,-18.960365632496718,-32.61652517942659,15.57336194946773,6.590011596679631,9.752005215927909,3.717004394531216,-9.687846682800341,17.121855471862773,-2.9854211441345626,10.419429933196994,-1.4098746572648508,14.534052641601539,-56.729165896985215,6.702425538665772,3,3.949996948242216,-8.875007629394503,-29.30000686645505,-35.45500946044919,1.0800018310546875,3,0.021403959410736473,1.5190312514849407,226.8500061035156,-1.403456312387318,229.75,1.426379901473221,222.17999267578125,0.021403959410736473
7968,2018-03-23,215.0200042724609,222.4600067138672,214.77999877929688,219.5200042724609,4297200.0,-0.02494104794776142,-2.0843337316542927,1.3473068664625838,54.166665294079046,69.42719486396963,6.549294627320165,0.5009906330197964,-12.83812871711811,-26.790015624409563,15.208329258666515,7.6800079345703125,9.060816529802992,-2.046995544433628,-15.068652955476892,10.974661866609637,-8.557824249955274,4.463833161088019,16.319992065429716,1.4493087472678043,-65.81233240660045,6.510828705521637,3,8.039993286132841,-0.7850036621093466,-24.387508392333956,-29.95500946044919,9.059997558593778,4,0.047809499465317984,-1.9067241174843148,220.5200042724609,1.5190312514849407,226.8500061035156,-1.403456312387318,229.75,0.047809499465317984
7969,2018-03-26,228.91000366210938,229.1499938964844,218.5,218.8300018310547,4485400.0,0.0645986378646326,1.0170476794608498,-2.2400004069010415,64.23517544899138,68.13430913106976,-6.807108422861916,-12.721235789054447,-25.99000956614441,-40.248663658644546,14.789798504906454,14.129989624023494,9.149300007345062,11.0050033569336,-2.8168848125755517,24.82689152644275,4.094059272179038,17.91594744168816,2.098792724609382,85.32612902155765,19.80366752383067,6.910944084754575,3,-5.850006103515625,-13.650009155273438,-37.3075065612793,-43.845008850097656,-7.809997558593778,0,-0.048141208755242526,-2.0843337316542927,215.0200042724609,-1.9067241174843148,220.5200042724609,1.5190312514849407,226.8500061035156,-0.048141208755242526
7970,2018-03-27,213.8000030517578,230.97999572753903,212.25,229.8999938964844,5468100.0,-0.06600847655681841,1.0514787910289023,-1.5972210238221773,47.80235820750278,65.37383308175302,8.234505992455325,2.9312708156105884,-10.49987015081615,-24.776905103721617,14.231174244515598,18.729995727539034,8.143036261061951,-4.353997039794933,-17.656436086618726,8.94844200702886,-11.00521656320683,2.297222483616963,0.9799957275390625,8.275512041248447,-51.149684920853005,6.651219523411898,3,7.9949951171875,1.459991455078125,-22.04250717163086,-28.735008239746094,12.25,1,0.016464004781182373,1.0170476794608498,228.91000366210938,-2.0843337316542927,215.0200042724609,-1.9067241174843148,220.5200042724609,0.016464004781182373
7971,2018-03-28,212.5399932861328,217.1499938964844,209.0399932861328,213.72000122070312,4503200.0,-0.005893403871093383,1.017414771810685,0.07329245997408834,47.259302017942595,63.273835261633565,9.576676389174366,4.70086266264849,-8.783029267513939,-23.17619578437501,13.633039566882582,8.110000610351591,7.162136632625959,-5.784506225585943,-18.681171511922912,7.112159060751026,-12.232838868754413,0.663826417582527,18.44000244140622,15.9525962193816,-38.992570514804385,6.448332643168483,3,7.650001525878906,3.970001220703125,-20.30999755859375,-27.139999389648438,15.970001220703153,2,0.04408586935147851,1.0514787910289023,213.8000030517578,1.0170476794608498,228.91000366210938,-2.0843337316542927,215.0200042724609,0.04408586935147851
7972,2018-03-29,216.0800018310547,219.58999633789062,210.2700042724609,213.3500061035156,3757400.0,0.016655729070980563,-1.096736266659794,-2.313540144569613,46.368233528777935,60.58111483186896,6.257310888913935,2.057888776560219,-11.945571400828442,-26.426346915913342,13.777402344751884,9.319992065429716,6.327143008101501,-2.746997833251953,-14.344382086191445,8.850386419687538,-8.545689959721699,3.0516942932177926,14.899993896484347,32.08754677089568,-16.584901894979964,5.798692126469742,3,4.109992980957031,0.42999267578125,-22.99500274658203,-29.790000915527344,14.910003662109403,3,0.026934431766527656,1.017414771810685,212.5399932861328,1.0514787910289023,213.8000030517578,1.0170476794608498,228.91000366210938,0.026934431766527656
7973,2018-04-02,212.27999877929688,216.5,207.22000122070312,214.80999755859372,3494900.0,-0.017586093204168374,2.140437573260215,-0.9267409299491731,44.05872704744669,57.641425578168196,8.914460379599234,6.381167302598101,-7.795126492625258,-22.377355925436746,14.535537036768515,9.279998779296875,5.580194473351156,-6.671501159667969,-17.908259515176468,4.56525719584053,-12.289880337422204,-1.0531219819137334,18.261196899414045,21.29629094458736,-22.009939326419495,5.618379177754244,4,7.0,4.269996643066406,-19.19499969482422,-23.650001525878906,22.279998779296847,0,0.04390431212461299,-1.096736266659794,216.0800018310547,1.017414771810685,212.5399932861328,1.0514787910289023,213.8000030517578,0.04390431212461299
7974,2018-04-03,215.92999267578125,217.8500061035156,212.27999877929688,214.77999877929688,3017800.0,0.017194243063281656,1.2324585812748974,-0.4545432614018844,47.4585263800796,54.48220839075696,4.788200564013721,3.274749885650891,-11.029888070492632,-25.730658848941857,14.978255293078035,5.570007324218722,5.283924923520772,-3.260006713867199,-13.991582938557627,7.47156951082323,-8.625794826212399,2.105781398478001,13.678355224609362,36.6582216699259,-3.982546930177456,5.365788112345212,4,3.1700057983398438,0.6200027465820312,-19.06499481201172,-25.824996948242188,23.81001281738284,1,0.03774375691991372,2.140437573260215,212.27999877929688,-1.096736266659794,216.0800018310547,1.017414771810685,212.5399932861328,0.03774375691991372
7975,2018-04-04,225.0500030517578,226.27999877929688,210.5,210.7100067138672,4474400.0,0.042235959270698675,-1.1382098020080387,12.469628214314147,53.97474290833665,52.00444637763396,-5.664275252842259,-5.0786297668318525,-19.688151652766805,-34.499211172293116,15.551683956188356,15.779998779296875,4.410450374203066,5.20800323486327,-5.268306289364432,15.684312759090972,-0.03015152725058101,10.44615799697712,3.66281098144529,93.54671623772332,50.116136058846806,5.238154762113846,4,-5.950004577636719,-8.500007629394531,-26.442501068115234,-33.660003662109375,16.09999084472659,2,-0.01755164138937504,1.2324585812748974,215.92999267578125,2.140437573260215,212.27999877929688,-1.096736266659794,216.0800018310547,-0.01755164138937504
7976,2018-04-05,223.5399932861328,228.8000030517578,221.6100006103516,227.94000244140625,4084900.0,-0.006709663386575082,1.3496700167796436,-0.30683474748506573,52.772168480250635,50.89954436815636,-5.22235395995753,-3.206933296744751,-17.796956642699172,-32.693731331590214,15.538613165236848,7.190002441406222,3.7118518326859657,3.3639938354492074,-7.137923405537606,13.86591107643602,-1.8869647850441993,8.614952455942614,-16.319992065429688,75.62553605507306,28.240683528867656,5.250958620493405,4,-4.439994812011719,-6.989997863769531,-24.33749771118164,-31.94499969482422,18.340011596679688,3,0.011228459519599943,-1.1382098020080387,225.0500030517578,1.2324585812748974,215.92999267578125,2.140437573260215,212.27999877929688,0.011228459519599943
7977,2018-04-06,218.6100006103516,224.4600067138672,216.75,221.88999938964844,2964500.0,-0.022054186382079677,-1.2028590611049108,0.7454527169257701,45.79292013263746,49.9691282391073,-0.6613339571404424,1.9996392807552184,-12.460736935074038,-27.459766888555492,14.972701668207838,7.7100067138671875,1.788989512774748,-1.6764991760253736,-12.056933100505432,8.703934748454685,-6.866716138265389,3.5137177862146416,-10.958399353027374,52.78034487123024,7.9731545583666446,5.190216962240027,4,0.48999786376950283,-2.0600051879883097,-17.772499084472685,-25.43000030517581,19.75999450683591,4,0.04528609793167715,1.3496700167796436,223.5399932861328,-1.1382098020080387,225.0500030517578,1.2324585812748974,215.92999267578125,0.04528609793167715
7978,2018-04-09,219.1699981689453,224.44000244140625,218.82000732421875,220.0800018310547,2536100.0,0.002561628274233785,-5.981423913867617,0.2774402441407183,48.110961828142855,48.177548947901904,-0.6378214252673899,1.3563925133478278,-12.5909203434353,-27.70625695897735,14.164860820507535,5.830001831054659,-0.053279248658554934,-1.0195014953613395,-11.403790559219345,9.364787568496666,-6.211646027290328,4.172643036567649,-11.095428875732438,47.37703127384185,1.9538161815759096,5.192144531929003,4,-0.06999969482421875,-2.6200027465820312,-17.81999969482422,-25.98999786376953,17.430007934570284,0,0.05393077256453416,-1.2028590611049108,218.6100006103516,1.3496700167796436,223.5399932861328,-1.1382098020080387,225.0500030517578,0.05393077256453416
7979,2018-04-10,224.52999877929688,225.16000366210938,221.17999267578125,222.6100006103516,2823200.0,0.024455904800527728,1.5031453180106042,-2.109879606961973,46.63051914538198,48.04734460766626,-7.470016086374869,-3.921944630128422,-17.57214328791514,-32.720474956449635,13.100549054117854,5.9900054931640625,-0.746239964728602,4.160999298095703,-6.400511822172518,14.722510418363925,-1.1197562620384076,9.441754858229814,-16.040920810913093,76.66664721101901,35.167896922316416,5.280755560134108,4,-6.519996643066406,-5.400001525878906,-23.18000030517578,-31.349998474121094,12.860000610351562,1,0.044671085529002674,-5.981423913867617,219.1699981689453,-1.2028590611049108,218.6100006103516,1.3496700167796436,223.5399932861328,0.044671085529002674
7980,2018-04-11,223.6300048828125,226.6199951171875,222.5399932861328,222.92999267578125,1851100.0,-0.004008345884190856,-4.513475060313009,0.36459003886227087,47.86641910741168,48.114802062051716,-5.620001368684257,-2.8639919272523287,-16.197049504440628,-31.467958844976636,12.450750335174845,4.0800018310546875,-0.6167018861210636,3.0675048828125,-7.588411453460992,13.723421219085992,-2.260453285324246,8.395463050949246,-14.73470841276125,57.09546174603557,17.946664392462573,5.327958168136753,4,-5.620002746582031,-4.350006103515625,-21.655006408691406,-30.45000457763672,13.220001220703097,2,0.07203863640209462,1.5031453180106042,224.52999877929688,-5.981423913867617,219.1699981689453,-1.2028590611049108,218.6100006103516,0.07203863640209462
7981,2018-04-12,226.9600067138672,228.38999938964844,225.1199951171875,225.72000122070312,2084100.0,0.014890675483371307,-1.6803119274087137,1.771405527944895,54.443831416333616,49.01209071622458,-7.475548742024557,-5.8214370141376435,-18.960584511722743,-34.40269643556843,12.020421331709628,4.7599945068359375,-2.29298739091945,5.971506500244146,-5.003577234858938,16.94659023534723,0.48396463269259016,11.459048367795702,-17.6666161121818,87.71483891096287,43.574848405801646,5.4875418675515455,4,-8.950004577636719,-7.6800079345703125,-24.985008239746094,-33.780006408691406,11.129989624023438,3,0.06252197199001142,-4.513475060313009,223.6300048828125,1.5031453180106042,224.52999877929688,-5.981423913867617,219.1699981689453,0.06252197199001142
7982,2018-04-13,224.05999755859372,228.9499969482422,222.5500030517578,228.8500061035156,2029300.0,-0.012777621913492299,1.5651328342873625,-3.8628930043684244,56.47007533504996,50.391129414847164,-3.715232667495883,-2.648457575214678,-15.608328047665992,-31.15572074061393,11.423440405198798,6.399993896484375,-1.696982568205442,2.8119972229003736,-8.197552938032317,13.821547383833064,-2.6927778575659715,8.316772303366719,-14.37647470790688,51.72749853512434,2.097063674588192,5.504775080466338,4,-4.334999084472628,-4.779998779296847,-20.064998626708956,-28.87999725341794,14.040008544921875,4,0.0795323016977123,-1.6803119274087137,226.9600067138672,-4.513475060313009,223.6300048828125,1.5031453180106042,224.52999877929688,0.0795323016977123
7983,2018-04-16,226.5200042724609,227.22999572753903,222.9499969482422,226.0800018310547,2130700.0,0.01097923208369167,3.602185469580736,-0.09185838339948056,47.954819598821786,50.446273105818506,-4.406232957983917,-5.304007428816561,-17.565927524471107,-33.24997563298825,9.77300483942925,4.279998779296847,-0.8127095201934935,5.223503875732405,-5.8740366584845844,16.321044409949394,-0.3252663913760898,10.7722741428409,-16.06582245787186,68.72598018518664,22.635472338681723,5.548770267108498,4,-6.795005798339815,-7.240005493164034,-21.390003204345675,-30.150001525878878,12.269989013671903,0,0.052313220118402004,1.5651328342873625,224.05999755859372,-1.6803119274087137,226.9600067138672,-4.513475060313009,223.6300048828125,0.052313220118402004
7984,2018-04-17,231.16000366210938,232.2100067138672,228.07000732421875,228.55999755859372,3404400.0,0.020483839405492033,-1.3128574960147985,5.909071993342103,68.09840193260877,52.01556855295986,-7.441182708632198,-9.735917998172965,-21.518673927879945,-37.49512521500981,9.354697336892942,5.690002441406278,0.0872614093470645,9.414502716064447,-2.5280288524546393,21.357034284583534,3.443236931804904,15.38576850032399,-19.965989242174203,89.14165880322028,36.68700462117147,5.971265784259538,4,-6.680000305175781,-11.444999694824219,-25.250003814697266,-34.01000213623047,12.75,1,0.023533493490327073,3.602185469580736,226.5200042724609,1.5651328342873625,224.05999755859372,-1.6803119274087137,226.9600067138672,0.023533493490327073
7985,2018-04-18,231.1000061035156,233.1699981689453,228.6199951171875,231.6999969482422,2261600.0,-0.0002595499119366629,1.5706280684664027,-0.23076516778760656,69.84602532579092,53.91266375801989,-7.188711618587234,-10.086748492811779,-20.584833413228466,-37.06551863863828,8.354871207178642,4.5500030517578125,1.6172356188409935,9.2870048522949,-2.859538273623315,21.433547978213113,3.2137332893358064,15.360276415253992,-18.645032145944498,80.50854032804948,22.468478653946192,6.073271562959103,4,-6.14000701904294,-10.905006408691378,-24.270008087158175,-33.03000640869138,14.049987792968807,2,0.027217624924317008,-1.3128574960147985,231.16000366210938,3.602185469580736,226.5200042724609,1.5651328342873625,224.05999755859372,0.027217624924317008
7986,2018-04-19,227.6199951171875,230.42999267578125,226.27999877929688,230.1100006103516,2620100.0,-0.01505846341159034,1.6517620791022147,4.1500724803538604,62.35544593049642,55.75294440222645,-3.4297657944389925,-6.899853199159338,-16.38879992400902,-33.2124234489969,7.15897049749742,4.820007324218722,2.61844061778865,5.7684944152832145,-6.449938922094958,17.986927752661387,-0.3407222534058576,11.877711083972287,-13.507819222706473,47.74006023057736,-13.021727752948046,6.109216668689081,4,-1.6249923706054688,-7.424995422363281,-19.895000457763672,-28.18499755859375,15.940002441406222,3,0.040550088675540774,1.5706280684664027,231.1000061035156,-1.3128574960147985,231.16000366210938,3.602185469580736,226.5200042724609,0.040550088675540774
7987,2018-04-20,225.2400054931641,227.6000061035156,223.0500030517578,227.0,2403700.0,-0.01045597783620944,2.0743194131565916,0.7068235438306022,64.31095704052376,57.55294387026877,-0.011630495356683923,-4.3722918790693655,-13.237013722198895,-30.49431047736354,6.71693142791442,4.5699920654296875,2.276592470313176,3.152504730224649,-9.139753845141371,15.44476330559067,-2.993624557458361,9.29863401790766,-9.603203816725909,22.407125943223257,-41.556171143415256,6.146129287683005,4,1.9349899291991903,-5.045005798339872,-17.515010833740263,-25.36500549316409,16.94999694824216,4,0.05705021546501654,1.6517620791022147,227.6199951171875,1.5706280684664027,231.1000061035156,-1.3128574960147985,231.16000366210938,0.05705021546501654
7988,2018-04-23,225.3000030517578,229.1499938964844,224.75,226.38999938964844,2138000.0,0.0002663716796771354,-3.018254786655916,0.6193180340376195,61.237714557186045,59.17596558269144,0.9938733874375885,-3.8184221190964536,-12.277136715245433,-30.221025263573296,7.213274681988005,4.399993896484403,2.16291593709974,2.698502349853527,-9.202934491885173,14.599939191592227,-3.252216071015823,8.649220770722877,-8.26054565591906,22.233212308360372,-43.31748903088951,5.9507184208693555,4,2.55499267578125,-5.105003356933594,-16.28500747680664,-25.300003051757812,22.09999084472659,0,0.05681315081392735,2.0743194131565916,225.2400054931641,1.6517620791022147,227.6199951171875,1.5706280684664027,231.1000061035156,0.05681315081392735
7989,2018-04-24,217.88999938964844,228.3000030517578,215.77999877929688,227.0,3450800.0,-0.032889496501280924,1.1383428000317946,8.357826805162807,41.04552064210553,58.4180879754352,8.228227517799667,2.870849794440204,-4.003569149070131,-22.52383084838695,6.856149722371757,12.520004272460938,2.990044063925268,-4.160501098632807,-15.850703519762817,7.529701322497203,-10.005602309197798,1.684600111932184,15.279998779296875,12.133413941391858,-47.81565452030325,5.845101210565001,4,6.584999084472656,2.3050003051757812,-6.144996643066406,-15.819999694824219,31.389999389648438,1,0.09591993186942616,-3.018254786655916,225.3000030517578,2.0743194131565916,225.2400054931641,1.6517620791022147,227.6199951171875,0.09591993186942616
7990,2018-04-25,217.32000732421875,219.3999938964844,213.25,218.16000366210938,2946100.0,-0.0026159624903683287,2.704841482135096,0.09220595846460748,42.033828084540886,57.03919871634712,8.726726030599593,3.9190022639077142,-2.6929410981045407,-21.530527962021893,7.49124930465607,6.149993896484403,3.5717466482224154,-4.9064933776855355,-16.171962659797373,6.358975904426302,-10.539228018741454,0.7262412633703832,15.502190856933595,23.690390333846103,-32.85981616698548,5.632734641055921,4,5.889991760253906,2.8749923706054688,-5.295005798339844,-14.030006408691406,33.98999023437497,2,0.122354111180482,1.1383428000317946,217.88999938964844,-3.018254786655916,225.3000030517578,2.0743194131565916,225.2400054931641,0.122354111180482
7991,2018-04-26,221.91000366210938,223.19000244140625,218.8500061035156,219.7700042724609,2235900.0,0.02112091010121686,-1.1809050235207799,-2.547629427792949,54.26357017052384,56.79403147584422,3.738161356157093,0.07059566359248493,-6.516571476475889,-25.739993488263394,7.710846264724977,5.8699951171875,4.030808936421749,-0.7849975585937443,-11.092972814702222,9.522977697514733,-5.938985186647983,4.368990069460494,10.129306591796876,54.46545274475961,-2.4557981879882433,5.153987628054235,4,1.2999954223632812,-1.7150039672851562,-5.385005950927734,-16.57000732421875,31.42999267578125,3,0.10472709589857576,2.704841482135096,217.32000732421875,1.1383428000317946,217.88999938964844,-3.018254786655916,225.3000030517578,0.10472709589857576
7992,2018-04-27,221.8999938964844,224.17999267578125,219.67999267578125,223.0800018310547,1503100.0,-4.5107320354120795e-05,1.662730067581294,-0.5514057341689812,53.57797519317466,57.41882654188342,3.810240409682649,0.5681078891628601,-5.84217996691163,-25.314512002050094,8.222180926202519,4.5,4.452315366654517,-1.0860069274902173,-10.925651607328888,8.753637752348453,-6.005829267409553,3.833815412429118,9.38774394726559,54.40249821980734,-3.5721137598076567,4.919822339919329,4,1.3100051879882528,-1.7049942016601847,-4.334995269775419,-16.55999755859378,30.800003051757784,4,0.09761155591655246,-1.1809050235207799,221.91000366210938,2.704841482135096,217.32000732421875,1.1383428000317946,217.88999938964844,0.09761155591655246
7993,2018-04-30,221.6000061035156,224.13999938964844,219.5399932861328,223.2700042724609,1766300.0,-0.0013519053682747861,1.6979599690347997,1.4152431691516252,45.57269114529002,54.915969787736906,3.7313210663370455,1.688708740955235,-5.055867543197394,-24.41966291482774,8.369766790445025,4.600006103515625,4.011342309456069,-1.8519950866699446,-10.347786738755758,6.643796565415869,-6.099890912712851,2.395900739372962,8.966222226484405,55.48175687938037,-0.12313269892331391,4.247895826042901,4,1.6099929809570597,-1.4050064086913778,-3.542507171630831,-16.26000976562497,32.34999084472659,0,0.0929151433699531,1.662730067581294,221.8999938964844,-1.1809050235207799,221.91000366210938,2.704841482135096,217.32000732421875,0.0929151433699531
7994,2018-05-01,224.0800018310547,224.4900054931641,219.3800048828125,220.7700042724609,1792900.0,0.011191316151772268,1.4745736411195967,-1.9820366394079387,50.64897169311831,52.782963828551054,0.15803030848363164,-0.15747638711872014,-6.965238325778074,-26.269966564560093,8.696170747688756,5.110000610351591,3.66343124838599,0.22050018310545738,-7.502880591249408,7.943880957460323,-3.641190204071961,4.082190570282876,5.793577365745307,96.35228236891203,39.24491868403601,3.8616903871774304,5,-2.2400054931640625,-3.8850021362304688,-5.432502746582031,-18.740005493164062,23.42999267578128,1,0.1040699387489823,1.6979599690347997,221.6000061035156,1.662730067581294,221.8999938964844,-1.1809050235207799,221.91000366210938,0.1040699387489823
7995,2018-05-02,221.1000061035156,224.5,220.5500030517578,224.3000030517578,2202900.0,-0.013298802673992527,1.194448329794133,-0.966767162692925,41.46270109972677,50.46154773624331,1.7548981452725343,2.647142931164211,-3.4832582026881767,-22.766698255431464,8.390271132574984,3.9499969482421875,3.754186911000602,-2.5619956970215014,-10.358861444563559,5.234870050520556,-6.460428570792544,1.3364371767495413,8.108629925412401,39.82305186913596,-12.858608400345453,3.89843287377103,5,0.09999084472659092,-0.9050064086913778,-1.9400100708007528,-15.760009765624972,30.11000061035159,2,0.12745360424181906,1.4745736411195967,224.0800018310547,1.6979599690347997,221.6000061035156,1.662730067581294,221.8999938964844,0.12745360424181906
7996,2018-05-03,226.0500030517578,227.3699951171875,218.7400054931641,220.00999450683597,2507900.0,0.022388045280852253,-1.0116557412617575,-1.8875044703525958,52.735780306879334,49.1754169880606,-3.8456316575170035,-2.218934734764389,-7.83470979745988,-27.17673039834736,7.783256659681319,8.629989624023409,2.336974690331971,2.262500762939453,-5.606565322244904,10.13156684812381,-1.6720322796527114,6.197033805531618,2.5202875360130577,84.7045926711753,30.584388841940743,3.934533042592174,5,-4.850006103515625,-5.855003356933594,-7.5225067138671875,-20.710006713867188,24.949996948242188,3,0.11174516330819162,1.194448329794133,221.1000061035156,1.4745736411195967,224.0800018310547,1.6979599690347997,221.6000061035156,0.11174516330819162
7997,2018-05-04,228.50999450683597,229.38999938964844,223.38999938964844,223.88999938964844,1663700.0,0.010882510160882042,-1.1352331718760182,0.7648987717197523,52.73576047747435,48.23075542364819,-6.473782800587145,-4.109933520190992,-9.671993731561258,-29.060364760976228,7.932325521433609,6.0,0.8085450870072748,4.227492523193376,-3.5147412108265996,11.969726257213352,0.3563756561833884,8.098609390203364,-15.259994506835966,91.73703861836982,37.83413496495393,3.8711168670099814,5,-7.189994812011747,-8.314994812011747,-10.159999847412138,-23.16999816894534,24.08000183105466,4,0.10866046312172073,-1.0116557412617575,226.0500030517578,1.194448329794133,221.1000061035156,1.4745736411195967,224.0800018310547,0.10866046312172073
7998,2018-05-07,230.9900054931641,232.3600006103516,229.0200042724609,229.5399932861328,1808300.0,0.010852965060370368,-1.6827385037748643,0.31385578777710677,49.7515371423092,49.198090590337486,-9.009200473267981,-5.964835792237039,-11.71749690729311,-30.955561755043362,8.245824541394722,3.850006103515625,-0.03949566874814536,6.116503143310581,-1.7854306583897426,14.018436945010905,2.1655362424604334,10.067470044160729,-17.41720550537113,89.94129509298678,38.82301489215582,3.9509669008501556,5,-8.18500518798831,-10.795005798339872,-12.640010833740263,-25.650009155273466,25.13999938964841,0,0.0939867134455763,-1.1352331718760182,228.50999450683597,-1.0116557412617575,226.0500030517578,1.194448329794133,221.1000061035156,0.0939867134455763
7999,2018-05-08,234.55999755859372,235.0,228.75,229.7400054931641,2244600.0,0.015455179793635088,1.1929836302552503,3.324104474470578,54.58641853450787,50.592822862556034,-11.13706090323862,-9.21746179714475,-14.880231948621685,-33.88578142989874,8.615877365075828,6.25,-0.742717559256107,9.184995269775357,0.1788827194192777,18.191107820131435,4.681938994597317,13.688051544953396,-20.235709545898402,97.2939570107401,47.832304353970564,4.503056275178035,5,-7.68999481201169,-11.809997558593722,-16.645000457763643,-29.220001220703097,23.540008544921847,1,0.08266541435653285,-1.6827385037748643,230.9900054931641,-1.1352331718760182,228.50999450683597,-1.0116557412617575,226.0500030517578,0.08266541435653285
8000,2018-05-09,239.7400054931641,240.1499938964844,233.52999877929688,235.0,3091600.0,0.02208393583085866,1.3813007884647437,0.9834052481456916,65.37293292978669,51.82719650247412,-14.306863115883829,-13.83815573614828,-19.477042112332555,-38.45789958924644,9.048717577522956,6.619995117187528,-1.1064926933131574,13.559503173828148,2.5513292188301477,24.567677128826148,8.055416196329162,19.063590151327134,-24.175174761230494,98.0850601336303,46.40605065498997,5.504086977498999,5,-10.295005798339844,-14.415008544921903,-21.915008544921903,-34.400009155273466,12.080001831054659,2,0.03241006438490901,1.1929836302552503,234.55999755859372,-1.6827385037748643,230.9900054931641,-1.1352331718760182,228.50999450683597,0.03241006438490901
8001,2018-05-10,241.1499938964844,241.75999450683597,238.2400054931641,240.4600067138672,1941400.0,0.005881322979115922,2.685874749346794,0.1455667474673388,70.68920974483864,53.72844478599235,-14.193216247660615,-14.894191495017338,-20.28541795852098,-39.21640787510481,9.344794743029357,3.519989013671875,0.21572902870454413,14.2599922180176,1.3716885868243196,27.148295849210882,7.815840402420946,20.704144033614256,-23.618350111386746,96.67936433047373,39.59169477859054,6.444151815596643,5,-10.899993896484375,-13.644996643066435,-23.324996948242216,-35.80999755859378,14.540008544921847,3,0.04171682799917931,1.3813007884647437,239.7400054931641,1.1929836302552503,234.55999755859372,-1.6827385037748643,230.9900054931641,0.04171682799917931
8002,2018-05-11,241.8800048828125,241.92999267578125,238.7899932861328,241.02999877929688,2261700.0,0.003027207152414224,5.610652446271965,1.2319157876113516,71.1912197949345,56.57494796928617,-13.17668131164288,-14.989226498991144,-20.292991896431147,-39.324157266457405,10.070466610298357,3.1399993896484375,1.6879496297459013,14.099002838134766,-0.33654101082748866,28.53454668709702,6.8812309136536385,21.316774762615893,-21.925526025541018,99.62072973636317,36.549334139606465,7.217771924481127,5,-11.545005798339844,-14.290008544921875,-24.055007934570312,-36.540008544921875,9.860000610351591,4,0.03770462598430169,2.685874749346794,241.1499938964844,1.3813007884647437,239.7400054931641,1.1929836302552503,234.55999755859372,0.03770462598430169
8003,2018-05-14,238.3699951171875,243.33999633789062,237.2400054931641,242.0,2670800.0,-0.014511368012108061,-1.071309772386968,-4.270563314544214,79.07439507455442,59.7333283450013,-7.864745701843788,-11.11584128466231,-16.20765102183094,-35.1936845897024,10.719942918936349,6.099990844726534,2.2664285462837768,9.996493530273426,-5.175113915213984,25.168100975760836,2.4106898075297067,17.582297253017146,-15.778454601694847,65.93555539286947,-3.4313012152407225,7.585803722743707,5,-7.329994201660156,-10.074996948242188,-20.544998168945312,-33.029998779296875,12.870010375976591,0,0.05965516429075857,5.610652446271965,241.8800048828125,2.685874749346794,241.1499938964844,1.3813007884647437,239.7400054931641,0.05965516429075857
8004,2018-05-15,236.6000061035156,237.3500061035156,233.0,235.63999938964844,2130100.0,-0.00742538511527735,2.536580675974975,-0.2644643037293529,76.46898383623385,63.622915315724306,-4.617620023063722,-9.399312124054035,-13.915202531426218,-32.77896408119071,10.443735940520826,5.3699951171875,2.9305156821113485,7.954504394531227,-7.617231442848038,23.526240231910492,0.1686364758415948,15.74037231322086,-11.103681772887228,34.8163189412696,-38.66238284168506,7.785867918689628,5,-5.560005187988253,-8.305007934570284,-18.77500915527341,-31.26000976562497,12.229995727539091,1,0.08254437140949311,-1.071309772386968,238.3699951171875,5.610652446271965,241.8800048828125,2.685874749346794,241.1499938964844,0.08254437140949311
8005,2018-05-16,237.38999938964844,238.1199951171875,235.83999633789062,236.58999633789062,1843700.0,0.0033389402610040086,1.0177029390119572,0.8333306842565613,73.72778247371213,65.95536000092794,-3.1892576366520586,-10.217784558037323,-14.190186504985661,-32.9015902920184,10.070586936862872,2.279998779296875,4.096560447210919,8.429998016357416,-7.59786254800602,24.457858580720853,0.416067734175698,16.443928298539134,-9.395560978003346,42.45648882448254,-32.04641541540199,8.013930282181718,5,-4.025001525878906,-9.095001220703125,-18.81999969482422,-32.05000305175781,6.2400054931640625,2,0.08724043458913378,2.536580675974975,236.6000061035156,-1.071309772386968,238.3699951171875,5.610652446271965,241.8800048828125,0.08724043458913378
8006,2018-05-17,236.8500061035156,239.6699981689453,234.8300018310547,237.32000732421875,1690600.0,-0.002274709497119609,-1.1463351919016944,-0.5874992847470267,72.54906292980097,68.15683805118647,-1.0685446439574946,-9.43456209122374,-13.287194413162098,-31.695544499959993,10.163597037853425,4.839996337890625,4.968527253954164,7.428504180908163,-8.964275972638234,23.82128433445456,-0.7678858958650494,15.624894257681376,-6.707189582196122,37.23411476856484,-38.16678961396981,8.1963900767732,5,-0.8050079345702841,-8.555007934570284,-18.205005645751925,-31.51000976562497,2.8299865722656534,3,0.0632045633731606,1.0177029390119572,237.38999938964844,2.536580675974975,236.6000061035156,-1.071309772386968,238.3699951171875,0.0632045633731606
8007,2018-05-18,238.08999633789062,239.27999877929688,235.25999450683597,236.2400054931641,1888200.0,0.005235339676677331,-1.11023136411515,-3.936140510356172,74.18598821907497,70.871777059716,-0.9015056815214848,-10.184676846608653,-14.12746313781949,-32.26253543351868,10.79534345242084,4.020004272460909,6.617162139703822,8.02599487304687,-8.68099808656686,24.732987832660598,-0.32750160675999496,16.379491352853734,-6.099574642251184,49.226287626799994,-27.50892487737577,8.35349647980687,5,-2.0449981689453125,-9.794998168945312,-19.444995880126953,-32.75,4.160003662109375,4,0.07392165304811127,-1.1463351919016944,236.8500061035156,1.0177029390119572,237.38999938964844,2.536580675974975,236.6000061035156,0.07392165304811127
8008,2018-05-21,238.1000061035156,240.77999877929688,237.1100006103516,239.8500061035156,1757900.0,4.204194119417082e-05,1.0332482331856283,-0.9459506272630691,72.16953384417963,72.8254565385684,0.2269692286929228,-9.683028328740875,-13.881234512567715,-31.583713705902625,11.317309007336076,3.669998168945284,7.546006036021566,7.396004486083967,-9.521920303237408,24.313929275405343,-1.0629579085767205,15.854966880744655,-4.520643957960999,65.55278796555947,-8.34156791705486,8.45896239466069,5,0.06999206542971592,-9.805007934570284,-18.597507476806612,-32.76000976562497,-0.4200134277343466,0,0.05728685023098401,-1.11023136411515,238.08999633789062,-1.1463351919016944,236.8500061035156,1.0177029390119572,237.38999938964844,0.05728685023098401
8009,2018-05-22,238.7899932861328,243.4900054931641,237.75999450683597,241.1499938964844,2950200.0,0.00289788813494285,-1.5927662262789932,1.3485717773437662,80.15684364902347,74.46811328515028,0.2236240072298301,-9.198573880037685,-14.296202124866852,-31.588553747692117,11.958706309934417,5.730010986328125,8.40988327227214,7.040991973876942,-9.108774014458021,23.190757962211904,-1.0338910202905538,15.115874968044437,-3.844142353651165,45.72736467080835,-31.135199661349226,8.074882994167487,5,-0.5449905395507812,-10.419990539550781,-19.287494659423828,-33.44999694824219,1.020004272460909,1,0.052137914305784516,1.0332482331856283,238.1000061035156,-1.11023136411515,238.08999633789062,-1.1463351919016944,236.8500061035156,0.052137914305784516
8010,2018-05-23,243.91000366210938,244.08999633789062,236.0,236.32000732421875,2757600.0,0.021441477951052335,1.0352238920558148,-3.216099311414955,80.27120313286366,75.53277921715306,-4.741260742110001,-12.885010704191018,-19.03798665216135,-35.989722420424755,12.175212798363482,8.089996337890625,9.445226071229484,10.831502532958979,-4.682251550734776,26.345256616652733,3.0746254911121014,18.588379574805856,-0.4199981689452841,98.05623344972425,21.269167348983615,7.756877041846878,5,-5.3650054931640625,-15.240005493164062,-21.8125,-38.13500213623047,-0.10000610351565342,2,0.020171366877436592,-1.5927662262789932,238.7899932861328,1.0332482331856283,238.1000061035156,-1.11023136411515,238.08999633789062,0.020171366877436592
8011,2018-05-24,245.1499938964844,245.8999938964844,240.72000122070312,243.7899932861328,2779600.0,0.005083802286735217,2.6223717274972405,0.17918330257449844,79.4201009303657,76.44709934331208,-5.983399705876394,-12.959066545906751,-19.8349902452768,-36.491412868765934,13.073613414872268,5.179992675781278,10.10635106092559,10.909493255615274,-4.563365372250331,26.38235188348088,3.1730639416824715,18.645922569548077,-9.149993896484403,92.95112741519827,17.30929340260775,7.736429313932804,5,-5.699996948242216,-15.574996948242216,-22.572494506835966,-38.894996643066435,-1.8899993896484375,3,-0.006200240879115526,1.0352238920558148,243.91000366210938,-1.5927662262789932,238.7899932861328,1.0332482331856283,238.1000061035156,-0.006200240879115526
8012,2018-05-25,243.55999755859372,245.7899932861328,242.8699951171875,245.0,2152900.0,-0.006485810228337496,-1.0709153085297491,-1.058824849375623,72.94634237107007,75.76620459848048,-4.615393151116763,-10.18536442547537,-17.825211807530422,-34.20414618015187,14.166662510440819,2.9199981689453125,9.840089216362912,8.236496734619124,-6.6193124089218145,23.09230587816006,0.8085921628486687,15.664401306389578,-7.559997558593722,76.36365878243986,2.426073520566135,7.427904571770465,5,-4.110000610351534,-13.985000610351534,-20.464996337890597,-37.30500030517575,-1.5500030517577557,4,-0.015930386441554534,2.6223717274972405,245.1499938964844,1.0352238920558148,243.91000366210938,-1.5927662262789932,238.7899932861328,-0.015930386441554534
8013,2018-05-29,242.19000244140625,243.38999938964844,240.3800048828125,242.9900054931641,2093400.0,-0.005624877364592273,2.7625146628265163,0.5555567329292674,65.14492534149068,74.50797587684237,-2.9575648943501847,-7.582484977366448,-16.258048624642328,-32.19109855895675,15.092003623922173,3.1799926757812216,9.184106702979506,5.837001800537109,-7.819835314057883,19.493838915132102,-0.9914167567604011,12.66542035783462,-5.992002563476575,62.525315733824726,-8.108460706185724,6.828418557297501,5,-1.8250045776367188,-12.615005493164062,-18.5050048828125,-35.93500518798828,1.989990234375,1,0.0002477292951357235,-1.0709153085297491,243.55999755859372,2.6223717274972405,245.1499938964844,1.0352238920558148,243.91000366210938,0.0002477292951357235
8014,2018-05-30,247.3999938964844,248.55999755859372,244.38999938964844,244.3999938964844,2319300.0,0.021512000506043183,-1.7615982376539072,-3.7499856949396904,65.1863638701245,73.55892936533263,-7.23534385282008,-11.547889410419856,-21.097624151120186,-36.75602177876044,16.398039883264484,6.369995117187472,8.530180810214972,9.88099365234379,-3.338904894815073,23.100892199502653,3.2710443787643726,16.490942925923207,-11.007954138183635,90.76430025803924,22.627914034129986,6.609949273579429,5,-5.704994201660185,-16.49499511718753,-23.374996185302763,-41.144996643066435,0.7900085449218466,2,-0.0392886073585359,2.7625146628265163,242.19000244140625,-1.0709153085297491,243.55999755859372,2.6223717274972405,245.1499938964844,-0.0392886073585359
8015,2018-05-31,249.27999877929688,251.5200042724609,246.5800018310547,247.1100006103516,3838400.0,0.007599049835058214,-2.058829087164159,0.7233327229817613,65.82330433625665,72.81162285493882,-8.103560155069857,-11.814193257410636,-22.821771409150244,-38.00732770681651,17.913940120813194,4.940002441406222,7.935980844765737,10.351998901367182,-1.4281742470367362,22.1321720497711,4.461912327165237,16.242085475569127,-12.401240708984375,79.8922296598552,14.73157062300173,5.890086574201956,5,-5.8899993896484375,-16.894996643066406,-26.94499969482422,-43.025001525878906,0.4900054931640341,3,-0.03798941458230487,-1.7615982376539072,247.3999938964844,2.7625146628265163,242.19000244140625,-1.0709153085297491,243.55999755859372,-0.03798941458230487
8016,2018-06-01,251.30999755859372,251.8300018310547,248.8500061035156,250.5500030517578,2773200.0,0.008143448288019828,2.3111007502225553,0.35022817885846436,67.46944562853966,72.06534034487933,-8.791191070639428,-12.495391796424059,-24.575620579474133,-39.38565031818169,19.529936661178255,2.979995727539091,7.622716748332749,11.118997955322243,-0.2572189291775828,22.49521483982207,5.430889513072344,16.80710639757214,-13.552764716152325,95.45847675932528,33.2251488728575,5.68810844224991,6,-7.394996643066378,-16.024993896484347,-29.607498168945284,-45.05500030517575,-2.6799926757812216,4,-0.029843619724087334,-2.058829087164159,249.27999877929688,-1.7615982376539072,247.3999938964844,2.7625146628265163,242.19000244140625,-0.029843619724087334
8017,2018-06-04,253.33999633789062,254.72000122070312,251.1000061035156,252.8500061035156,3058700.0,0.00807766821462641,1.227689302884633,0.6447286525990937,79.34149609407692,72.86222503931236,-9.421229676788045,-13.249098978220843,-26.096121280314662,-40.77205816586252,21.041996816585105,3.6199951171875284,7.583130999806684,11.907496643066395,0.479361823727686,23.335631462405104,6.19342923339704,17.62156405273575,-14.456941976360156,90.37653252974613,27.42959949621281,5.714067409669357,6,-7.9799957275390625,-16.60999298095703,-31.637496948242188,-42.474998474121094,-5.220001220703125,0,-0.0397884344231636,2.3111007502225553,251.30999755859372,-2.058829087164159,249.27999877929688,-1.7615982376539072,247.3999938964844,-0.0397884344231636
8018,2018-06-05,252.6999969482422,254.05999755859372,251.1100006103516,254.0,2677400.0,-0.0025262469365273654,3.1549306368941665,-2.6531203288488747,83.01890453226838,73.18023180411737,-7.255411446050488,-11.488256799682546,-24.766247348321713,-39.49220213702546,22.187729907807704,2.9499969482421307,7.664302698910234,10.181997680664068,-1.1939268845400193,21.557922245868156,4.494035398062039,15.869959963266098,-12.233247900794453,80.4452670435326,13.364153475014291,5.687962282602042,6,-7.339996337890625,-15.969993591308594,-30.99749755859375,-40.91999816894531,2.1699981689453125,1,-0.04230313640880545,1.227689302884633,253.33999633789062,2.3111007502225553,251.30999755859372,-2.058829087164159,249.27999877929688,-0.04230313640880545
8019,2018-06-06,253.9499969482422,254.07000732421875,251.5,253.75,3963600.0,0.004946577028475563,10.681381558414538,-0.1538434451917321,83.33337428558777,73.52047304330893,-6.849069661991649,-11.816987888987654,-25.745408682546497,-40.117481358045296,23.02115290920826,2.57000732421875,7.6550319726347595,10.46249771118164,-1.3542393893688427,22.279234811732124,4.554129160906399,16.370866261456882,-12.057922683468917,90.54048734401448,19.504113040501068,5.908368550275239,6,-6.399993896484375,-17.219993591308594,-32.24749755859375,-41.38999938964844,4.639999389648381,2,-0.03847215747142607,3.1549306368941665,252.6999969482422,1.227689302884633,253.33999633789062,2.3111007502225553,251.30999755859372,-0.03847215747142607
8020,2018-06-07,247.50999450683597,254.0500030517578,244.02999877929688,253.2400054931641,4169200.0,-0.025359332619794284,1.7265295106811647,-28.65049210345617,67.33896727597639,72.1781248594879,0.17354406042980486,-5.022539050166358,-18.61670185233001,-33.18174284858401,22.607661565723454,10.020004272460938,7.705080543252734,3.6339958190918367,-8.174882927654465,15.442874565838139,-2.2704435542813144,9.538435192464988,-4.335127546469721,32.55374118587483,-40.99208656366963,5.904439373373152,6,0.04000854492184658,-10.779991149902372,-26.492496490478544,-32.35999298095706,7.169998168945284,3,0.002747395861428581,10.681381558414538,253.9499969482422,3.1549306368941665,252.6999969482422,1.227689302884633,253.33999633789062,0.002747395861428581
8021,2018-06-08,251.2100067138672,251.66000366210938,245.8300018310547,246.8600006103516,2880600.0,0.014948940605018723,1.2209530784970237,-0.7591619132833712,69.75905358730947,71.82398166129227,-2.8792382460092654,-8.358797145512142,-21.530195517452626,-36.3181159298866,21.981249284938126,5.8300018310546875,7.626500608836466,6.831007385253912,-5.340417827958561,19.002432598466385,0.7452947786476614,12.916719991860163,-7.1800079345703125,67.16563418881498,-9.065815557154366,6.085712606606239,6,-3.660003662109375,-14.480003356933594,-30.512508392333984,-35.035011291503906,7.099990844726506,4,-0.0057322654469192935,1.7265295106811647,247.50999450683597,10.681381558414538,253.9499969482422,3.1549306368941665,252.6999969482422,-0.0057322654469192935
8022,2018-06-11,251.0,253.47999572753903,250.1300048828125,251.75999450683597,2868200.0,-0.0008359806864954855,-1.680009033258237,-0.17471113574340782,69.3113716374694,72.28692013862322,-1.6794988019300945,-7.832065109249186,-20.63401676567861,-35.60431668322019,21.405644675252024,3.349990844726534,7.188834231136127,6.165000915527344,-6.292218692964354,18.622220524019014,-0.06360888871850534,12.393610719773193,-6.970001220703125,69.42226383092547,-7.822885082788488,6.228609804245841,6,-1.625,-11.944999694824219,-30.302501678466797,-34.82500457763672,8.779998779296932,0,-0.009442211622260999,1.2209530784970237,251.2100067138672,1.7265295106811647,247.50999450683597,10.681381558414538,253.9499969482422,-0.009442211622260999
8023,2018-06-12,252.58999633789062,254.8000030517578,251.1300048828125,252.6499938964844,3513300.0,0.006334646764504459,-1.4631021628707193,0.07894472664488356,70.11662073460164,72.83472645689848,-1.831742213467976,-8.750768440206627,-21.382713589753166,-36.67152952631062,21.20413823855902,3.8000030517578125,6.789090998179233,7.043997192382818,-5.482600246625168,19.570594631390833,0.7806984728788109,13.307295911886825,-7.490997314453125,79.47998294189902,-1.679582308301164,6.263298719504005,6,-3.1749954223632812,-10.814994812011719,-31.832496643066406,-35.165000915527344,5.089996337890625,1,-0.017696667665031307,-1.680009033258237,251.0,1.2209530784970237,251.2100067138672,1.7265295106811647,247.50999450683597,-0.017696667665031307
8024,2018-06-13,256.1300048828125,257.89999389648443,253.6499938964844,253.6999969482422,3590700.0,0.014014840635994119,-2.359665152858542,-40.501780264477254,68.67359530074083,73.15142545295228,-4.473618227237125,-11.333703664673749,-24.140609854033414,-39.65535761875674,22.003603133943585,5.309997558593807,6.884043914680717,9.607505798339844,-3.0271887033636062,22.242200300043265,3.2901585474881188,15.924853049191569,-9.866885375976551,87.2387192733862,7.877055058216953,6.317347250851714,6,-5.165008544921847,-12.805007934570284,-34.6300048828125,-38.70500946044922,1.4100036621094318,2,-0.004919414912756825,-1.4631021628707193,252.58999633789062,-1.680009033258237,251.0,1.2209530784970237,251.2100067138672,-0.004919414912756825
8025,2018-06-14,258.10000610351557,258.91000366210943,256.57998657226557,257.14999389648443,5618300.0,0.007691411326854913,-1.2296527757497757,0.3909502489748548,69.35726080887511,73.36118269521177,-5.655685416470305,-12.303413128950353,-25.583491921755808,-41.08576716573748,22.785279565262524,2.779998779296932,7.515601538809875,10.542006683349541,-2.3335887441872956,23.417602110886378,4.104208969581123,16.97980439711796,-10.207724182128828,93.80735898162679,15.496924603910074,6.437797713768419,6,-6.630004882812415,-12.145004272460852,-33.29000473022455,-39.7200088500976,1.3699951171875,3,0.001898451076279617,-2.359665152858542,256.1300048828125,-1.4631021628707193,252.58999633789062,-1.680009033258237,251.0,0.001898451076279617
8026,2018-06-15,251.82000732421875,253.8699951171875,247.5200042724609,251.27999877929688,9052800.0,-0.024331649092554142,1.7370743802740136,0.5684227433344722,60.828535124806855,71.30418703195953,0.7870309938722926,-5.106193006075387,-18.78980049323684,-34.333142642636545,22.708029136619512,10.580001831054659,7.672793549079017,3.513507843017578,-8.449224570977435,15.476240257012591,-2.4678583639799285,9.494874050015085,7.089996337890682,37.7524432149292,-39.11866390469912,5.981366206997506,6,-0.3500061035155966,-5.865005493164034,-24.435009002685547,-30.865013122558565,5.66998291015625,4,0.011357260219122534,-1.2296527757497757,258.10000610351557,-2.359665152858542,256.1300048828125,-1.4631021628707193,252.58999633789062,0.011357260219122534
8027,2018-06-18,255.69000244140625,256.76998901367193,249.8000030517578,250.5200042724609,3764300.0,0.015368100248702055,-1.1089214276315809,9.573919186210846,66.60924598180367,69.48089163746346,-3.033572266548333,-8.000208578046909,-21.931609335291654,-37.66632591874364,22.789048907639753,6.969985961914119,7.788422554356487,6.503502655029308,-4.869681513151193,17.87668682320978,0.8169105709390578,12.190094739119559,3.220001220703182,71.72957512509097,-6.6688255808142,5.6865920840902415,6,-4.220001220703097,-9.735000610351534,-26.812503814697266,-33.930007934570284,7.480010986328182,0,0.010246764019597565,1.7370743802740136,251.82000732421875,-1.2296527757497757,258.10000610351557,-2.359665152858542,256.1300048828125,0.010246764019597565
8028,2018-06-19,251.7400054931641,253.6499938964844,247.8999938964844,251.8300018310547,3532500.0,-0.015448382457375676,2.083126063620846,-0.017407421617898846,55.510423282001916,66.38945263706502,0.8559405981819737,-3.1367660159074546,-17.30236495512773,-33.19272515076935,22.524219254694305,7.790008544921847,7.592972048933149,1.871505737304716,-8.271854353055772,12.014865827665204,-3.2001743078755283,6.94318578248496,6.942198181152349,37.05005660086699,-38.140699151735184,5.0716800451802415,6,-0.2700042724609375,-5.785003662109375,-22.77750778198245,-29.895011901855497,10.189987182617159,1,0.03193768614719117,-1.1089214276315809,255.69000244140625,1.7370743802740136,251.82000732421875,-1.2296527757497757,258.10000610351557,0.03193768614719117
8029,2018-06-20,251.2400054931641,254.8000030517578,250.97999572753903,253.5,2577500.0,-0.0019861761702137937,-1.7481928306008172,25.112071888783472,52.57895516688496,64.74945129161041,1.0405245029395473,-1.745722789991703,-16.287718233045126,-32.22722870734796,21.916401051244254,3.8200073242187784,6.87202456737316,0.7490051269531648,-7.958093166941552,9.456103420847882,-3.6045440199941936,5.102554273900523,7.218954193115252,32.660240737888,-40.20348512369431,4.353549146947359,6,1.1299972534179688,-5.285003662109375,-21.572505950927763,-28.69001007080081,3.5699920654296307,2,0.02563280943246271,2.083126063620846,251.7400054931641,-1.1089214276315809,255.69000244140625,1.7370743802740136,251.82000732421875,0.02563280943246271
8030,2018-06-21,248.8300018310547,252.72000122070312,247.57000732421875,252.0,2639700.0,-0.009592435955327883,1.2342703751146065,1.4026574663597073,46.76915786079684,62.19501843310902,4.087283868848459,1.1086129157118876,-13.3514474691967,-29.31199758018556,21.472418941728893,5.149993896484375,6.030893557500775,-1.906998443603527,-10.093682017851734,6.27968513064468,-6.00034023072763,2.1863433435205764,9.410178746948304,14.162159130462213,-53.53664603465214,4.093341787124104,6,4.385002136230469,-1.9599990844726278,-19.16250228881836,-26.280006408691406,-6.5099945068359375,3,0.03500384459178263,-1.7481928306008172,251.2400054931641,2.083126063620846,251.7400054931641,-1.1089214276315809,255.69000244140625,0.03500384459178263
8031,2018-06-22,243.6300048828125,248.8000030517578,243.25999450683597,248.1100006103516,4124500.0,-0.020897789293803815,-1.122601936866241,1.4132486798973851,38.31529822381158,58.75101027603593,9.05076850162672,6.523353144010571,-7.782109686761373,-23.61064538941855,20.98002347196663,5.570007324218722,4.881219828945319,-7.030995941162104,-15.460676807169705,1.398684924845469,-11.24583637416589,-2.8161555081583174,14.395772169079635,2.738789980923466,-59.52650205032649,4.214840433003789,6,7.454994201660213,3.2399978637695597,-12.800006866455078,-18.50000762939453,1.04998779296875,4,0.06501660723402969,1.2342703751146065,248.8300018310547,-1.7481928306008172,251.2400054931641,2.083126063620846,251.7400054931641,0.06501660723402969
8032,2018-06-25,239.67999267578125,241.9600067138672,235.8699951171875,240.1499938964844,4575400.0,-0.016213159823771472,1.9779812269627375,0.10491108681510508,35.488190773507085,54.903406947025424,12.545461715090084,10.717260555997626,-3.4075508582486407,-19.22282326579699,20.812357879578585,7.760009765625,4.436429707561217,-10.787007904052729,-20.042882719191198,-1.5311330889142596,-15.414945311621949,-6.159070496483508,17.755153074308623,20.126761551091935,-38.19318262648419,4.627937407569232,6,7.710006713867216,7.405006408691463,-7.5099945068359375,-14.399993896484375,8.330001831054716,0,0.07430740196444185,-1.122601936866241,243.6300048828125,1.2342703751146065,248.8300018310547,-1.7481928306008172,251.2400054931641,0.07430740196444185
8033,2018-06-26,242.25,244.22999572753903,239.66000366210938,240.6699981689453,2998300.0,0.010722661059553884,-1.5388909375277997,-3.361697292383408,37.33219228437227,51.42102883409558,9.33629055774071,8.592521615410277,-5.593700122031578,-21.32956412262746,21.08422136702349,4.569992065429659,3.5893992546471623,-8.22000045776366,-17.464612073861076,1.0246111583337836,-12.842306265812368,-3.5976946497149527,13.891236712115756,33.70312841317527,-19.692600703299966,4.62230580804872,6,5.139999389648466,5.139999389648466,-10.080001831054688,-16.970001220703125,9.970001220703125,1,0.08635712457269107,1.9779812269627375,239.67999267578125,-1.122601936866241,243.6300048828125,1.2342703751146065,248.8300018310547,0.08635712457269107
8034,2018-06-27,237.67999267578125,244.97999572753903,237.50999450683597,243.4600067138672,3499500.0,-0.01886483931566052,-1.4411727306953002,-3.6582324934570774,38.907704561756994,48.03774480663802,12.308284740924478,13.066942790059272,-0.834608234319262,-16.25844430405988,20.67960134714108,7.470001220703068,2.600043430087368,-12.304007720947254,-23.117098678521188,-1.490916763373292,-17.71055319973422,-6.897462242160287,17.244969540638806,10.741821382581623,-43.41938432730721,5.406545478786976,6,8.639999389648466,9.710006713867216,-4.4474945068359375,-12.399993896484375,15.600006103515625,2,0.10202793986568048,-1.5388909375277997,242.25,1.9779812269627375,239.67999267578125,-1.122601936866241,243.6300048828125,0.10202793986568048
8035,2018-06-28,239.80999755859372,241.82000732421875,236.44000244140625,236.58999633789062,2217200.0,0.008961649900915303,-2.0568304968658695,-0.5570922837705435,36.663547554793524,45.35274618774764,8.17018464483968,10.741831794241165,-2.7449450001520574,-17.784119914350043,19.906226486493836,5.3800048828125,1.4083006980469577,-9.700502777099643,-21.43362831381623,2.0326227596169417,-15.567065545457922,-3.833940008741365,13.971666631872381,30.471771257556888,-21.133827735836938,5.866562768358292,6,6.509994506835994,7.580001831054744,-6.50249481201169,-14.454994201660128,14.30000305175787,3,0.06254951900549921,-1.4411727306953002,237.67999267578125,-1.5388909375277997,242.25,1.9779812269627375,239.67999267578125,0.06254951900549921
8036,2018-06-29,243.80999755859372,245.4900054931641,241.5,241.8800048828125,3774700.0,0.01667987173479979,-1.9665441426724055,0.5993763801616827,42.2738040894709,42.648808199710665,3.256982613596108,6.4835565180885055,-6.362079133383162,-21.217457542736867,18.81248324663257,5.680007934570369,0.044460013581158364,-5.3255027770996435,-17.293527344721127,6.64252179052184,-11.3095150609104,0.6585095067111126,8.896966487475652,82.53631889248538,31.8135945054836,5.9840122838107455,6,1.5250015258789347,3.5800018310547443,-10.202499389648409,-18.154998779296847,9.580001831054716,4,-0.006111276195787996,-2.0568304968658695,239.80999755859372,-1.4411727306953002,237.67999267578125,-1.5388909375277997,242.25,-0.006111276195787996
8037,2018-07-02,243.25999450683597,243.3300018310547,239.6000061035156,241.0500030517578,4127400.0,-0.002255867508573206,2.1744562041426123,1.145077638278391,39.745005006314486,40.89709505796762,2.076758790676166,6.57687086136238,-5.350981515873457,-20.06422738722108,17.381540317936945,4.209991455078125,-1.6571060141660325,-5.371505737304659,-17.44255084541706,6.6995393708077415,-11.40702829136086,0.6640168167515412,8.436751403500494,75.35900293541917,27.10591360195317,6.035522554056196,7,2.0750045776366903,4.1300048828125,-8.747497558593778,-16.699996948242216,10.570007324218722,0,0.005837368252120889,-1.9665441426724055,243.80999755859372,-2.0568304968658695,239.80999755859372,-1.4411727306953002,237.67999267578125,0.005837368252120889
8038,2018-07-03,242.00999450683597,245.94000244140625,241.6699981689453,244.72000122070312,1307700.0,-0.005138535016964596,-1.5191770154883488,-1.2262521231202332,33.6574057885168,38.79470068259338,2.013110129073965,7.3624145010149675,-3.646839484802655,-18.097500880904278,15.708466822582324,4.2700042724609375,-2.747457870783137,-6.087005615234347,-18.344772070128073,6.170760839659351,-12.21588884268121,0.041877612212516624,8.737146355911563,58.63149542557595,14.677392962372402,6.128883227446852,7,2.2850036621093466,5.3800048828125,-7.497497558593778,-15.449996948242216,11.790008544921847,1,0.02479236451464195,2.1744562041426123,243.25999450683597,-1.9665441426724055,243.80999755859372,-2.0568304968658695,239.80999755859372,0.02479236451464195
8039,2018-07-05,244.17999267578125,244.6199951171875,242.13999938964844,243.0399932861328,1863400.0,0.00896656426676623,1.455436120952086,-0.4206629392521567,33.96312719213127,37.37180838607499,-1.4121731081615394,4.661964391958179,-5.089233516073932,-19.576064821112652,13.943654044310467,2.610000610351534,-4.516607794891968,-3.4285072326660213,-15.481143624853303,8.62412915952126,-9.454825428759648,2.597810963427605,5.674519442232679,81.47358141447368,42.01519108946333,6.026318196093638,7,-1.8449935913085938,3.210006713867216,-9.20999526977539,-17.6199951171875,9.520004272460938,3,0.03292656559129847,-1.5191770154883488,242.00999450683597,2.1744562041426123,243.25999450683597,-1.9665441426724055,243.80999755859372,0.03292656559129847
8040,2018-07-06,248.19000244140625,248.72000122070312,243.22000122070312,244.47999572753903,1889700.0,0.016422351895756915,1.3060775990300921,3.2543935966591513,45.58716051727732,38.179793085348955,-6.171514619178396,0.7436378999001363,-8.29166549983313,-22.930725923504838,13.642099158358018,5.5,-5.437885008828459,0.5475021362304631,-11.507800521918341,12.602804794379239,-5.480149192843925,6.575153465304851,0.8254386565581058,94.18860676473346,52.26249091459276,6.027651329074393,7,-5.8950042724609375,-0.8000030517577841,-11.890003204345703,-20.300003051757812,5.3499908447265625,4,0.020508466448370788,1.455436120952086,244.17999267578125,-1.5191770154883488,242.00999450683597,2.1744562041426123,243.25999450683597,0.020508466448370788
8041,2018-07-09,249.7700042724609,250.66000366210938,246.3699951171875,249.8999938964844,2170700.0,0.006366097810195592,4.19998150460073,-0.03503757110131925,42.37900135183918,38.94543870516364,-7.586797397780174,-1.001103830708729,-9.177051225057113,-23.860774565730907,13.35933292716427,4.290008544921875,-6.2102562225872475,2.199504089355429,-9.783066772272178,14.182074950983008,-3.7917813414583748,8.190789520169233,-13.900009155273409,91.95298746737134,51.57451809737779,5.99128543081379,7,-6.220001220703097,-2.380004882812443,-11.882503509521456,-20.400001525878878,6.279983520507841,0,0.017375970947882236,1.3060775990300921,248.19000244140625,1.455436120952086,244.17999267578125,-1.5191770154883488,242.00999450683597,0.017375970947882236
8042,2018-07-10,248.6300048828125,250.8500061035156,248.2100067138672,250.47000122070312,2012400.0,-0.004564196541410381,1.0307639940373712,14.154947763815855,45.68415658555896,39.87343473862883,-5.636461887426208,-0.05034341611431614,-7.341038448675903,-22.12913281396814,12.771035662866298,2.639999389648409,-6.61092800898561,1.1780044555663949,-10.7082526112535,13.064261522386289,-4.765124077843552,7.121132988976342,-12.464209594726555,75.81700106877942,33.57097265704665,5.943128533409943,7,-4.9850006103515625,-1.240005493164034,-9.03000259399414,-19.105003356933594,1.889999389648409,1,0.019144891659715224,4.19998150460073,249.7700042724609,1.3060775990300921,248.19000244140625,1.455436120952086,244.17999267578125,0.019144891659715224
8043,2018-07-11,248.1199951171875,249.7400054931641,245.8500061035156,246.6499938964844,1730600.0,-0.002051280037038916,-1.5342207024066226,-0.7989152969664649,45.67146826672013,40.62496403918028,-4.700540158859468,0.11343029165888652,-6.116920383271946,-21.117687988087482,11.913443586163833,3.8899993896484943,-6.196726636326673,0.8914947509765625,-10.75363459372403,12.536624095677155,-4.931069921373734,6.714059423326859,-11.366831396484372,68.65661444345778,24.15714297384678,5.822564672350292,7,-4.4749908447265625,-0.7299957275390341,-7.074993133544922,-17.149993896484375,0.7700042724609375,2,0.023013085709478354,1.0307639940373712,248.6300048828125,4.19998150460073,249.7700042724609,1.3060775990300921,248.19000244140625,0.023013085709478354
8044,2018-07-12,254.8699951171875,255.0500030517578,249.3800048828125,249.94000244140625,2761600.0,0.027204578965157378,1.1436631418632421,3.353733729161974,57.47893227910024,42.937784564103254,-9.784670497307758,-7.099817849554626,-12.139603034151662,-27.299397601184296,10.717769251874646,6.9300079345703125,-5.05813030356569,7.704495239257824,-3.7499381111503567,19.158928589666033,1.9772785640537336,13.431711914461914,-17.552957701171863,98.47837779620814,48.07014916752207,5.7272166752041,7,-7.544990539550781,-7.479995727539034,-13.824993133544922,-23.899993896484375,-9.169998168945312,3,-0.004198187648325247,-1.5342207024066226,248.1199951171875,1.0307639940373712,248.6300048828125,4.19998150460073,249.7700042724609,-0.004198187648325247
8045,2018-07-13,258.58999633789057,259.510009765625,253.4900054931641,254.63999938964844,3934100.0,0.014595681296233565,1.0794402498319862,0.8012176098448623,69.22875363719598,45.932778958294925,-11.801649305608464,-11.363859014873583,-14.977995591223618,-30.446380735063002,9.530426160961794,6.020004272460909,-4.009763431753925,11.39999694824212,-0.15456828755856122,22.9545621840428,5.622714330341779,17.17727956614246,-20.208980983730413,93.26491082658787,35.305540907821694,5.777282617900343,7,-9.034988403320256,-10.899993896484318,-16.449993133544865,-27.619995117187443,-8.830001831054602,4,-0.01891024192312063,1.1436631418632421,254.8699951171875,-1.5342207024066226,248.1199951171875,1.0307639940373712,248.6300048828125,-0.01891024192312063
8046,2018-07-16,254.67999267578125,259.04000854492193,253.8300018310547,258.6300048828125,2165100.0,-0.015120475337337735,1.184480243627774,-1.0000038629875716,69.3000284285902,49.21667044965889,-6.914743754022766,-7.619249371918329,-10.373218599866902,-25.966067321268724,10.20955652270698,5.210006713867244,-2.7194554938110116,7.346994018554682,-4.515524970494255,19.209513007603647,1.4157345240301993,13.278253513079164,-14.608657768703921,64.64117280406431,1.8179009631688956,5.931259494524479,7,-4.089988708496094,-6.989990234375,-12.539989471435547,-23.709991455078125,-3.17999267578125,0,-0.004476203166456472,1.0794402498319862,258.58999633789057,1.1436631418632421,254.8699951171875,-1.5342207024066226,248.1199951171875,-0.004476203166456472
8047,2018-07-17,258.3099975585937,258.67999267578125,250.7100067138672,252.67999267578125,2552000.0,0.014253200044000325,1.5023522986412976,-1.42531328708066,70.11520525953684,53.267537057550015,-9.147338930886036,-11.639679127782728,-13.33124946899403,-29.007167239404964,10.256327178229805,7.9699859619140625,-1.2724115304468455,10.845999145507761,-1.4548670503293124,23.146865341344864,4.69556604758921,16.996432243426312,-16.683568662832556,91.21513993177072,23.68768868822812,6.150433097918547,7,-7.484992980956974,-10.619995117187443,-16.16999435424799,-27.339996337890568,-2.7700042724608807,1,-0.00874921523357719,1.184480243627774,254.67999267578125,1.0794402498319862,258.58999633789057,1.1436631418632421,254.8699951171875,-0.00874921523357719
8048,2018-07-18,259.77999877929693,260.94000244140625,256.54000854492193,257.8599853515625,2637000.0,0.005690841371208677,1.0754586611197612,0.34103228464258417,80.01084110569359,58.38394971461249,-8.75194274460884,-13.1507039966491,-14.178290883411705,-29.98758267888769,10.77174847673704,4.399993896484318,-0.23210375493289348,11.914000701904342,-1.454432441863048,25.282433845671733,5.229784130020647,18.598217273788038,-16.722883413946676,89.96536412547105,14.624747906419216,6.684216571883692,7,-7.699996948242244,-11.375000000000057,-15.564998626709041,-28.809997558593807,-2.779998779296932,2,-0.035645525253478416,1.5023522986412976,258.3099975585937,1.184480243627774,254.67999267578125,1.0794402498319862,258.58999633789057,-0.035645525253478416
8049,2018-07-19,257.67999267578125,259.60000610351557,256.3599853515625,258.0,1980200.0,-0.008083786717159036,-1.189186960018107,-0.16666931574345847,74.28645847158455,61.572760598424395,-5.068593226426003,-11.113276022931586,-11.581972268832118,-27.443712498904176,11.113816445770345,3.420013427734432,1.0388927472459102,9.491995239257818,-4.513666507688868,23.497656986204504,2.4891643657844895,16.494826112731147,-12.834588602825391,68.13283355682074,-12.351190246240776,7.0028308734733375,7,-4.2849884033203125,-9.274993896484375,-12.084991455078125,-26.66999053955078,3.83001708984375,3,-0.03411205190925548,1.0754586611197612,259.77999877929693,1.5023522986412976,258.3099975585937,1.184480243627774,254.67999267578125,-0.03411205190925548
8050,2018-07-20,257.54000854492193,259.45001220703125,256.739990234375,258.17001342773443,2221800.0,-0.0005432479619612574,-1.4304677450254666,1.9687201983597178,70.84725374426257,64.73589975313811,-3.8697816654331234,-10.843241311588997,-11.104062052995715,-26.80300170585565,12.064096538838365,2.71002197265625,2.8288318312382614,8.916510772705124,-5.7014874766642265,23.534509022074502,1.6075116480204485,16.2255098973898,-11.085144635121026,66.76446415973017,-12.903941131445535,7.308999124684685,7,-4.145004272460994,-9.135009765625057,-10.395011901855497,-24.980010986328153,4.8599853515625,4,-0.04597348452217098,-1.189186960018107,257.67999267578125,1.0754586611197612,259.77999877929693,1.5023522986412976,258.3099975585937,-0.04597348452217098
8051,2018-07-23,259.47000122070307,260.1400146484375,256.3800048828125,257.66000366210943,1935700.0,0.007493952829641604,1.3872892850222824,-2.87298973067217,73.62285144011166,67.84019918142175,-4.782010340800326,-12.148558669366821,-12.712189751349172,-28.22091120734126,12.402075953926046,3.760009765625,4.63899360187736,10.054503631591729,-5.129797731886924,25.23880499507041,2.462352949852402,17.646654313331055,-11.566623457741628,85.63048059985059,5.193195661106699,7.592150681739335,7,-6.074996948242131,-11.065002441406193,-10.757499694824133,-24.764999389648352,3.5700073242188637,0,-0.03742246374604152,-1.4304677450254666,257.54000854492193,-1.189186960018107,257.67999267578125,1.0754586611197612,259.77999877929693,-0.03742246374604152
8052,2018-07-24,257.489990234375,262.73001098632807,255.92999267578125,261.04000854492193,2433300.0,-0.00763098229858139,-1.0389818953802623,-1.9613387287136936,72.0890199936162,70.77548270663243,-1.5791017471558462,-9.239572296583304,-10.450219566236939,-25.685633685989615,11.894868734813866,6.800018310546818,5.58091101944629,7.18399276733399,-7.681947551462258,22.04993308613024,-0.24897739206414826,14.616962926732128,-8.282950003569084,22.941078793482014,-57.76544096083389,7.432970159398124,7,-1.4349822998046875,-8.189987182617216,-8.777488708496065,-22.784988403320284,10.8699951171875,1,-0.02326300229738143,1.3872892850222824,259.47000122070307,-1.4304677450254666,257.54000854492193,-1.189186960018107,257.67999267578125,-0.02326300229738143
8053,2018-07-25,263.17001342773443,263.5,257.82998657226557,258.35000610351557,2270300.0,0.022059200003034407,1.0693553417090111,-1.3577415389376601,74.63034591294567,72.68119533261525,-5.475589124342264,-13.98919476950556,-15.663312389286432,-30.831760502504864,11.814363213392404,6.010009765625,6.777119779726547,11.818015289306686,-3.595125555110428,27.231156133723772,4.111444867098157,19.524585711515243,-12.340216706265863,95.64086852056482,14.410446232602354,7.706570422208549,7,-6.065010070800838,-13.485015869140682,-14.457511901855497,-27.090011596679716,3.259979248046818,2,-0.028992741392616095,-1.0389818953802623,257.489990234375,1.3872892850222824,259.47000122070307,-1.4304677450254666,257.54000854492193,-0.028992741392616095
8054,2018-07-26,261.92999267578125,263.82998657226557,258.489990234375,261.92001342773443,2265800.0,-0.004711861871351419,1.8031719331972182,0.0020703802661618167,69.20062502079006,72.67806993079236,-3.4964833643531392,-11.425042302317905,-13.904082557593114,-29.081508971845466,11.47227136645288,5.339996337890568,7.962891963354849,9.365494537353527,-5.317115554992824,24.04810462969985,2.0241894911803797,16.706799583526703,-9.326367495318294,75.94942576690015,-3.491431302979251,7.341305046173162,7,-4.659996032714844,-12.080001831054716,-13.217491149902315,-25.849990844726534,1.58001708984375,3,-0.018821795188165513,1.0693553417090111,263.17001342773443,-1.0389818953802623,257.489990234375,1.3872892850222824,259.47000122070307,-0.018821795188165513
8055,2018-07-27,254.80999755859372,262.8599853515625,253.0500030517578,262.04998779296875,3030900.0,-0.027182817227047074,1.2144466182609774,-725.5045871600987,56.09872556778171,71.21125850181365,3.387123305522124,-3.2924727971143852,-6.362376100745024,-21.501077466806436,10.553296711586723,9.809982299804688,9.124642582864539,1.4954994201659986,-11.921813970362535,14.912812810694504,-5.213157275098268,8.204156115430266,9.019989013671847,16.326504613738134,-58.989843032496196,6.708656695264258,7,2.4599990844726847,-4.9600067138671875,-5.647495269775334,-18.729995727539006,11.869995117187528,4,0.0262941496457203,1.8031719331972182,261.92999267578125,1.0693553417090111,263.17001342773443,-1.0389818953802623,257.489990234375,0.0262941496457203
8056,2018-07-30,242.32000732421875,254.75999450683597,240.1000061035156,254.4199981689453,5496800.0,-0.04901687670831245,1.2942108461713868,1.6712717079750399,44.00988010837294,68.31066681835098,15.577624149478368,9.570871219949453,6.430293730762855,-8.696045856090137,10.613364772144243,14.709991455078125,8.953711503875525,-10.919991302490246,-24.573968643910632,2.7339860389301123,-17.74697997320044,-4.0930026317800525,21.509979248046818,9.355259367476828,-63.175590539059876,6.8269886707101834,7,9.644989013671818,7.529983520507784,7.722496032714844,-6.240005493164034,13.82000732421875,0,0.08286557430397856,1.2144466182609774,254.80999755859372,1.8031719331972182,261.92999267578125,1.0693553417090111,263.17001342773443,0.08286557430397856
8057,2018-07-31,244.67999267578125,246.8000030517578,241.16000366210938,244.92999267578125,2939500.0,0.009739127105608203,1.8270526597575434,0.02066117265774258,46.84519331524222,64.62559484163418,12.383114955685869,7.718452200363345,4.3666771025760625,-10.716723273732839,10.41699577574889,5.6399993896484375,7.958006550909204,-8.631005859374994,-22.079700664349048,4.817688945599031,-15.355353261862035,-1.9066584568879819,18.200794677734336,19.300422848206896,-51.50135368667583,6.724347402487019,7,7.285003662109318,5.169998168945284,4.297508239746151,-8.599990844726534,15.07000732421875,1,0.07503684983949244,1.2942108461713868,242.32000732421875,1.2144466182609774,254.80999755859372,1.8031719331972182,261.92999267578125,0.07503684983949244
8058,2018-08-01,248.00999450683597,248.75999450683597,244.2400054931641,245.0,3185000.0,0.013609620446029647,1.00443215920584,-12.039978027343864,43.28767344174536,61.18128539387426,8.055032687056467,5.123697475245223,1.3775266941401867,-13.759814029194615,10.553790343942646,4.519989013671875,7.2768044521852175,-5.60100402832029,-18.231027268349777,7.029019211709198,-11.916015648335048,0.7140075916944397,13.959561596679606,33.33331189942208,-32.56439581736681,6.315011620014738,8,3.9550018310546022,2.124999999999943,-0.7724952697753622,-11.92999267578125,12.860000610351534,2,0.08205310792088105,1.8270526597575434,244.67999267578125,1.2942108461713868,242.32000732421875,1.2144466182609774,254.80999755859372,0.08205310792088105
8059,2018-08-02,252.22000122070312,252.57000732421875,245.0,245.6999969482422,2395400.0,0.016975149417823632,1.0969501512138318,2.166118329336956,43.82633087686385,58.178960630829955,3.340350781484119,1.6305087800257638,-2.4579240856627678,-17.652801519856894,10.46307463415302,7.57000732421875,6.311863524722725,-1.7929977416992244,-13.64708412214543,10.061088638747009,-7.720040931922313,4.134045448523892,8.874772882812465,53.25134520158923,-8.805189216273519,5.927043190223111,8,-0.25500488281255684,-2.085006713867216,-4.830001831054659,-16.13999938964841,13.149993896484375,3,0.05633966928199241,1.00443215920584,248.00999450683597,1.8270526597575434,244.67999267578125,1.2942108461713868,242.32000732421875,0.05633966928199241
8060,2018-08-03,253.27999877929688,254.38999938964844,249.47999572753903,252.5800018310547,2100300.0,0.004202670499815708,2.3630183157839926,0.10736142477679356,48.563814833390005,55.39462323008311,1.802024633432012,1.0238882287704314,-3.288384404506303,-18.367556217201383,10.981389540877675,4.910003662109403,4.811206370490424,-0.9875000000000114,-12.529656837989478,10.554656837989455,-6.758578418994716,4.783578418994722,6.974984604218719,89.90452320409828,27.011050940141565,5.771078418994728,8,-1.3150024414063068,-3.145004272460966,-6.425003051757784,-17.19999694824216,13.720001220703125,4,0.04039012569343203,1.0969501512138318,252.22000122070312,1.00443215920584,248.00999450683597,1.8270526597575434,244.67999267578125,0.04039012569343203
8061,2018-08-06,254.1100006103516,254.8800048828125,251.5399932861328,252.7400054931641,1535300.0,0.0032770129305708107,1.2955377274396127,1.9571444141689374,45.42882528294691,52.43237937334208,0.14723240751013122,0.5646489072236704,-3.9144464487127664,-18.822907283513956,11.398491129594824,3.3400115966796875,3.6705370725879334,-0.37449798583980964,-11.722181697265142,10.973185725585552,-6.048339841552462,5.299343869872871,5.338783681964031,94.38772446099354,33.627768211579564,5.673841855712675,8,-2.1450042724610228,-2.3950042724610228,-7.2550048828125,-18.029998779296875,13.680007934570341,0,0.049466735017266394,2.3630183157839926,253.27999877929688,1.0969501512138318,252.22000122070312,1.00443215920584,248.00999450683597,0.049466735017266394
8062,2018-08-07,253.38999938964844,255.16000366210938,252.4499969482422,254.5,1885400.0,-0.002833423395276702,1.2304509177221152,-0.8102223113249577,42.929855181688865,48.910102625424656,0.25087034734178815,1.7492249984293835,-2.9434089451469845,-17.73550429848649,11.789735996345929,2.7100067138671875,2.7168049261459544,-1.3324989318847713,-12.358278304332316,9.693280440562802,-6.8453886181085295,4.180390754339015,5.284833775115203,83.79116694822766,25.621495607050562,5.512889686223786,8,-1.4250030517578693,-1.6750030517578693,-7.027500152587891,-17.30999755859372,15.129989624023494,1,0.010852895794676742,1.2955377274396127,254.1100006103516,2.3630183157839926,253.27999877929688,1.0969501512138318,252.22000122070312,0.010852895794676742
8063,2018-08-08,253.8300018310547,254.57000732421875,251.6300048828125,252.9499969482422,1585400.0,0.0017364633271483854,1.4915107392704279,-0.792796755790776,45.57777440485309,46.28534144587609,-1.8476407594278612,1.8539905830239718,-3.0779206180446295,-17.908477127719266,12.321401628949275,2.94000244140625,1.4010122378917913,-1.1779968261718636,-11.77114648696164,9.415152834617913,-6.474571656566752,4.118578004223025,4.101838251259039,86.90943551511911,28.76076659741541,5.296574830394889,8,-2.350006103515625,-1.8650054931641193,-7.467502593994141,-17.74999999999997,20.860000610351562,2,0.023322688910846656,1.2304509177221152,253.38999938964844,1.2955377274396127,254.1100006103516,2.3630183157839926,253.27999877929688,0.023322688910846656
8064,2018-08-09,253.8000030517578,255.75,253.38999938964844,254.5500030517578,2092000.0,-0.00011818452933254342,-2.0063561792947944,-0.8522679983354141,45.69322544652656,45.12917476573664,-3.455547160968223,1.8969771337498287,-2.9044403942598933,-17.555102783454913,12.299972537789019,2.3600006103515625,0.19630335932731668,-1.154496002197277,-11.761379149725315,9.452387145330789,-6.457937575961296,4.148945571566742,3.4185636714040015,68.89959139570382,11.351632941142093,5.303441573764028,8,-5.875,-1.8350067138672443,-7.9575042724609375,-17.720001220703097,14.449996948242188,3,0.027856548386202773,1.4915107392704279,253.8300018310547,1.2304509177221152,253.38999938964844,1.2955377274396127,254.1100006103516,0.027856548386202773
8065,2018-08-10,253.6999969482422,254.97000122070312,251.5,252.0,1789000.0,-0.0003940350760958111,-1.5703741798391608,-2.26666259765625,43.06323824269127,45.02399233621646,-3.9443427670666154,1.6989595606453634,-2.7197640984288967,-17.24989110575609,11.745830916558667,3.470001220703125,-1.7648615494591127,-1.0100021362304688,-11.488699206004583,9.468694933543674,-6.249350671117554,4.229346398656588,2.833827350133788,51.76463407628676,-2.1389108195754503,5.239348534887066,8,-5.2449951171875,-1.7350006103516193,-8.83749771118164,-17.61999511718747,17.090011596679744,4,0.045999205003246946,-2.0063561792947944,253.8000030517578,1.4915107392704279,253.8300018310547,1.2304509177221152,253.38999938964844,0.045999205003246946
8066,2018-08-13,253.5399932861328,256.60000610351557,253.3000030517578,254.16000366210938,1532700.0,-0.0006306805835004647,-5.000055486967395,-0.3647126405830663,45.0339533657744,44.82274345294226,-2.2634352773649766,1.864786894877085,-2.540646725068342,-16.837224361595332,11.051567830290246,3.3000030517577557,-3.454204607036047,-1.1130058288574105,-11.604784280113108,9.378772622398287,-6.358895054485231,4.132883396770438,-13.439987182617216,39.99982048504984,-17.084131243009054,5.245889225627845,8,-3.1199874877929688,-1.5749969482422443,-8.697494506835938,-17.459991455078097,11.340011596679688,0,0.05308829798175818,-1.5703741798391608,253.6999969482422,-2.0063561792947944,253.8000030517578,1.4915107392704279,253.8300018310547,0.05308829798175818
8067,2018-08-14,256.04998779296875,256.25,252.08999633789062,254.3800048828125,2100300.0,0.009899797165346058,3.019312988353236,-2.6934757463145718,40.27319064561338,44.4878009200387,-3.342482781394125,-0.8676900664875404,-5.0674100223452,-18.97632312460945,10.983778598656722,4.160003662109375,-4.10028789417504,1.5099891662597713,-8.863968908259551,11.883947240779094,-3.6769898709998756,6.696968203519447,-15.619981689453141,89.21534015091322,35.47979285949911,5.186979037259668,8,-5.249984741210966,-4.084991455078182,-10.579986572265625,-19.969985961914034,10.290008544921818,1,0.04585050307225824,-5.000055486967395,253.5399932861328,-1.5703741798391608,253.6999969482422,-2.0063561792947944,253.8000030517578,0.04585050307225824
8068,2018-08-15,250.5200042724609,255.8300018310547,248.0200042724609,253.8000030517578,2744700.0,-0.02159728093788915,1.1280657916072538,-1.964091224735955,36.0479370392553,43.62353493808219,2.8843038525279496,4.145531458114476,0.40183232975729766,-13.016015719857279,10.83125678494904,8.029983520507841,-3.2152062703497677,-3.556994628906267,-13.771593646949412,6.65760438913685,-8.66429413792784,1.5503048801153057,-9.766598168945308,29.13752291930104,-20.88807345664005,5.107299509021562,8,1.7900009155273153,1.444992065429659,-5.002502441406222,-11.694999694824133,10.360000610351591,2,0.07185048872039212,3.019312988353236,256.04998779296875,-5.000055486967395,253.5399932861328,-1.5703741798391608,253.6999969482422,0.07185048872039212
8069,2018-08-16,248.88999938964844,253.3000030517578,248.1000061035156,252.7899932861328,2420400.0,-0.0065064859293220145,1.113814128607682,1.1890229719293899,41.638415619492164,42.85404613653799,4.461441145679686,5.3579525092085305,1.9106054923294664,-11.182580304619506,10.70509307266472,5.199996948242216,-2.6429481276028355,-4.747499847412115,-15.065250090966856,5.570250396142626,-9.906374969189471,0.41137527436524124,-7.819661286132828,10.13980106669264,-42.324774626381625,5.158875121777367,8,3.420005798339787,3.0749969482421307,-3.37249755859375,-10.064994812011662,15.19999694824213,3,0.10366026403241202,1.1280657916072538,250.5200042724609,3.019312988353236,256.04998779296875,-5.000055486967395,253.5399932861328,0.10366026403241202
8070,2018-08-17,245.6999969482422,249.22000122070312,243.7100067138672,248.38999938964844,2744200.0,-0.012816916907987808,1.5333272532113567,0.6897452951993427,56.475078179397805,44.08140756947698,7.222689203738611,8.026998899744768,5.147420861551495,-7.564368145478198,10.820194651999836,5.5099945068359375,-2.1339236666225645,-7.345501708984386,-18.071082815816396,3.3800793978476236,-12.708292262400391,-1.9827111555683814,-4.319065484726565,15.438249252153641,-40.724586277750234,5.362790553416002,8,4.45500946044919,6.264999389648381,1.6575050354003906,-6.874992370605412,22.13999938964838,4,0.09177860533921,1.113814128607682,248.88999938964844,1.1280657916072538,250.5200042724609,3.019312988353236,256.04998779296875,0.09177860533921
8071,2018-08-20,249.75999450683597,250.3699951171875,246.0,246.0800018310547,2901300.0,0.01652420679292499,-1.2760412941372816,-1.368025775418067,59.13669293776119,45.88216732015168,2.772288134858286,3.3753071475156275,1.0630982366891715,-11.148081265649097,10.73916865797379,4.6699981689453125,-1.8506476171187103,-2.8000038146972486,-13.174436158749899,7.5744285293554015,-7.987219986723602,2.3872123573290764,-8.074681550520353,48.245542520816805,-12.06046767978902,5.187216172026331,8,0.3950119018554119,2.2050018310546022,-1.1374893188476847,-10.634986877441435,18.710006713867102,0,0.08420089085768456,1.5333272532113567,245.6999969482422,1.113814128607682,248.88999938964844,1.1280657916072538,250.5200042724609,0.08420089085768456
8072,2018-08-21,251.5,253.3300018310547,250.3600006103516,250.4499969482422,2168900.0,0.00696671016749395,-3.829287052314435,0.2853274841192156,56.65777298583739,47.11327827359438,0.8224854493842599,1.226416553189722,-0.6747446571898763,-12.45337278255937,10.020471370955505,3.5700073242187216,-1.9129894330453965,-0.7604988098144645,-10.87834960845504,9.35735198882611,-5.819424209134752,4.298426589505823,-9.51639318074038,64.27389789196974,0.5330540318479748,5.058925399320283,8,-1.3449935913086222,0.46499633789056816,-2.359996795654297,-12.374992370605469,18.410003662109432,1,0.05320081464338977,-1.2760412941372816,249.75999450683597,1.5333272532113567,245.6999969482422,1.113814128607682,248.88999938964844,0.05320081464338977
8073,2018-08-22,255.5399932861328,256.16000366210943,250.3600006103516,250.58999633789062,1895400.0,0.0160635915949614,-1.1441831735529129,4.714269106128203,56.37479439596801,48.30011926797676,-3.2960519686020007,-3.599031776988255,-4.716843857458343,-15.970071212548334,8.947409863698478,5.800003051757841,-1.770782609456461,3.6609954833984375,-5.2252862228745585,12.547277189671433,-0.7821453697380321,8.104136336534935,-13.264058481188073,95.01999575940333,28.71500221275643,4.443140853136495,8,-5.384986877441435,-3.5749969482422443,-6.282489776611328,-16.41498565673828,14.410018920898438,2,0.04226345517535024,-3.829287052314435,251.5,-1.2760412941372816,249.75999450683597,1.5333272532113567,245.6999969482422,0.04226345517535024
8074,2018-08-23,257.0,258.32998657226557,254.47000122070312,254.6199951171875,2984300.0,0.005713417673265608,-1.8805939556810252,0.48080936366186505,57.03479742285769,49.852514732439694,-4.7543769521325885,-5.741698390699355,-6.276157015435103,-16.951260605103016,7.761446290867677,3.859985351562443,-1.3931319121701904,5.367501831054682,-2.5674367168136314,13.302440378922995,1.4000325571205394,9.334971104988824,-14.437583769083858,90.90295208921533,26.443709253610663,3.967469273934155,8,-5.980003356933622,-5.035003662109432,-6.757499694824219,-14.834999084472656,18.489990234375,3,0.015097295263861943,-1.1441831735529129,255.5399932861328,-3.829287052314435,251.5,-1.2760412941372816,249.75999450683597,0.015097295263861943
8075,2018-08-24,261.510009765625,263.3900146484375,258.32998657226557,258.32998657226557,3862300.0,0.01754867613083655,-2.1823843843266686,1.3361414576601767,62.28420751338051,51.76920963772926,-8.98488815123082,-10.24952191941287,-10.898622745328481,-21.09698707665285,8.018724873367276,6.3900146484375,-1.0741889856704745,9.542510986328125,0.547779649592826,18.537242323063452,5.0451453179604755,14.039876654695775,-18.316890721054875,89.18917021739588,27.337725740345142,4.4973656683676575,8,-7.959999084472656,-9.545013427734432,-10.610008239746094,-16.665008544921875,10.489990234375,4,0.009865727795956403,-1.8805939556810252,257.0,-1.1441831735529129,255.5399932861328,-3.829287052314435,251.5,0.009865727795956403
8076,2018-08-27,262.39999389648443,263.70001220703125,259.3900146484375,263.0,2433000.0,0.003403250727026075,3.309931794253628,-0.18867978848975353,64.87288957399815,54.50250951866091,-9.483169441361042,-10.074559400102714,-11.690585640322695,-21.589703872683486,7.3145474157978425,4.30999755859375,-0.7099243606238019,9.428495788574281,0.4853745731260801,18.37161700402251,4.9569351808501665,13.900056396298396,-17.99506111568226,90.25474377495748,29.890573863039876,4.4715606077241095,8,-8.694984436035213,-10.434997558593864,-11.499992370605526,-17.554992675781307,8.110015869140568,0,0.02073171710343935,-2.1823843843266686,261.510009765625,-1.8805939556810252,257.0,-1.1441831735529129,255.5399932861328,0.02073171710343935
8077,2018-08-28,263.04000854492193,263.70001220703125,261.02999877929693,263.70001220703125,1867100.0,0.002439080271815719,7.090904887409085,1.0999949137887282,65.10332085038839,57.730885497675686,-10.088265475241712,-9.769446854113312,-12.347881638461104,-21.745978469633457,6.572315333416219,2.670013427734318,-0.1603712875298413,9.150509643554756,0.023642860538586774,18.277376426570925,4.587076252046643,13.71394303506284,-17.091469410021432,95.05245061201,36.47443402332179,4.56343339150809,8,-9.334999084472713,-11.075012207031364,-12.140007019043026,-16.070007324218807,0.6699829101561363,1,0.020643219660076095,3.309931794253628,262.39999389648443,-2.1823843843266686,261.510009765625,-1.8805939556810252,257.0,0.020643219660076095
8078,2018-08-29,268.3599853515625,269.95999145507807,262.5599975585937,263.0,3155200.0,0.020224971995969288,-1.371796627411045,-8.121144865215477,70.3465469617383,60.920677869036375,-14.093607954427995,-14.215521070940099,-17.496337813543505,-26.555310358944098,6.4864315915796205,7.399993896484375,0.4688429575906241,13.452986907958973,2.694451869093598,24.21152194682432,8.073719388526285,18.83225442739166,-20.99132837089155,89.6707094110048,31.059962157049796,5.379267519432675,8,-11.524986267089844,-13.329986572265682,-15.682479858398438,-20.494979858398466,-5.139984130859432,2,0.005775892067203525,7.090904887409085,263.04000854492193,3.309931794253628,262.39999389648443,-2.1823843843266686,261.510009765625,0.005775892067203525
8079,2018-08-30,266.42999267578125,269.04998779296875,265.5,266.72000122070307,2409300.0,-0.00719180496769245,-2.3023236008005563,-0.054106219681603646,66.92369828550471,62.0816356586038,-10.520230442446348,-11.769811660568394,-15.3975958453062,-24.206295337930783,7.068945737432633,3.54998779296875,1.1118431732325291,10.812494659423834,-1.0219520379627625,22.64694135681046,4.89527131073055,16.729718008117146,-16.802202247669584,69.64748669612636,9.750608887332852,5.91722334869331,8,-8.449996948242188,-11.399993896484432,-13.034992218017578,-18.17999267578125,-11.739990234375,3,0.013211799076741082,-1.371796627411045,268.3599853515625,7.090904887409085,263.04000854492193,3.309931794253628,262.39999389648443,0.013211799076741082
8080,2018-08-31,263.510009765625,266.82998657226557,263.20001220703125,265.54998779296875,2944500.0,-0.010959662914939106,-1.7293315894540773,7.034199726403568,62.348314330693185,62.438482480040705,-5.373275090239076,-8.478840480429426,-12.261621346464892,-20.865645306713247,7.804110225273258,3.629974365234318,2.4381358593244045,7.3810111999511605,-4.903787226500867,19.665809626403217,1.2386119867251182,13.523410413177174,-11.848999234816688,38.9782796363292,-22.46734816891675,6.1423992132260254,8,-3.3500137329101562,-8.480010986328182,-9.950016021728516,-15.095016479492216,-9.350006103515625,4,0.04546309447373709,-2.3023236008005563,266.42999267578125,-1.371796627411045,268.3599853515625,7.090904887409085,263.04000854492193,0.04546309447373709
8081,2018-09-04,266.67999267578125,266.92999267578125,262.29998779296875,263.67001342773443,2158200.0,0.012029838688009331,1.638195018041125,-1.4754959159859697,62.95396174995481,63.138059009387085,-6.583029451787127,-11.234842819661964,-15.006686819566141,-23.645427738615354,8.591386258451678,4.6300048828125,3.7400241278506314,9.92249450683596,-3.185953413974346,23.030942427646295,3.3682705464307787,16.476718467241113,-13.189084052545951,63.269860364024254,5.116451979024646,6.554223960405165,9,-6.519996643066406,-11.649993896484432,-13.119998931884766,-18.264999389648466,-28.769989013671875,1,0.019949030562208758,-1.7293315894540773,263.510009765625,-2.3023236008005563,266.42999267578125,-1.371796627411045,268.3599853515625,0.019949030562208758
8082,2018-09-05,256.1400146484375,266.16000366210943,254.5399932861328,265.6099853515625,4203300.0,-0.03952294254094202,1.1986759364587956,-3.146191359714551,56.1034086077064,63.107905032913564,5.234852339204508,-0.5041237264124732,-4.028165761777302,-12.726272421261797,9.074854427112951,12.139999389648438,4.57327403512636,-0.7549842834472429,-13.772076621181213,12.262108054286728,-7.263530452314228,5.753561885419742,13.819976806640568,10.376274658235777,-49.32220708308879,6.5085461688669835,9,6.074981689453125,-0.5800170898437784,-5.232521057128963,-6.810020446777372,-17.550018310546875,2,0.05610210937526072,1.638195018041125,266.67999267578125,-1.7293315894540773,263.510009765625,-2.3023236008005563,266.42999267578125,0.05610210937526072
8083,2018-09-06,259.75,260.26998901367193,255.13999938964844,256.95001220703125,2810800.0,0.014093796927892477,1.6718933782623404,-0.29567016422181547,61.30780960987698,63.5826841648046,2.553373355893882,-3.844992199050864,-7.231469623765236,-15.971518404425439,9.439421831375467,5.129989624023494,5.187638487149002,2.5590011596679574,-10.433845425790764,15.551847745126679,-3.937422133061432,9.055424452397318,9.90159149169915,35.90633140083308,-28.81920164959145,6.496423292729365,9,2.4999923706054688,-2.9150009155273438,-8.842506408691463,-10.420005798339872,-10.8800048828125,3,0.015245395399723138,1.1986759364587956,256.1400146484375,1.638195018041125,266.67999267578125,-1.7293315894540773,263.510009765625,0.015245395399723138
8084,2018-09-07,260.8699951171875,263.67001342773443,257.1199951171875,258.0,2894300.0,0.004311819507940351,-1.8293785757599972,1.0250027247956404,66.5071048986625,64.05189498539148,2.2798141990812724,-4.646386250593196,-7.776056383390113,-16.790646090465543,10.063948071188289,6.550018310546932,5.8896485202957365,3.3254966735839844,-9.663597684414924,16.314591031582893,-3.1690505054154414,9.820043852583439,8.479364410400308,51.089605672969284,-19.049610033104145,6.494547178999448,9,1.3799972534179688,-4.034996032714844,-9.819999694824276,-11.325004577636719,-22.860000610351534,4,0.009008341884853,1.6718933782623404,259.75,1.1986759364587956,256.1400146484375,1.638195018041125,266.67999267578125,0.009008341884853
8085,2018-09-10,265.3699951171875,265.92999267578125,260.79000854492193,264.26998901367193,2633600.0,0.01724997157292285,3.6306137878891507,0.3832780400663321,66.82478079632023,64.26877178787173,-1.8048669007029616,-8.67188382967231,-11.70516088817601,-20.959598923321437,10.562243380118526,5.139984130859318,6.49242578542561,7.241996765136719,-6.0645309698711,20.54852450014451,0.5887328976328376,13.895260632640628,3.6831770855712307,87.40922005293163,13.901597024477951,6.653263867503897,9,-3.1200027465820312,-8.534996032714844,-14.319999694824276,-15.520004272460966,-4.699981689453068,0,-0.040245667830927756,-1.8293785757599972,260.8699951171875,1.6718933782623404,259.75,1.1986759364587956,256.1400146484375,-0.040245667830927756
8086,2018-09-11,267.0,268.60000610351557,263.3099975585937,265.29998779296875,2866000.0,0.006142385773842518,1.1591764031788447,1.5454570675545256,66.74592812396968,64.45128370715854,-3.0326569849155476,-9.741233582246252,-12.862510532622764,-22.190151530915557,11.5479626366446,5.290008544921875,7.0755753584123795,8.19900131225586,-5.486615535880617,21.884618160392336,1.3561928881876497,15.041809736324097,1.7629086244261885,88.62016611010881,13.368504432352807,6.842808424068236,9,-4.750007629394531,-10.165000915527344,-15.950004577636776,-17.150009155273466,-8.089996337890568,1,-0.048089873924684,3.6306137878891507,265.3699951171875,-1.8293785757599972,260.8699951171875,1.6718933782623404,259.75,-0.048089873924684
8087,2018-09-12,267.79000854492193,270.94000244140625,266.45001220703125,267.82998657226557,3365400.0,0.002958833501580216,-2.3014989677766806,-0.023516317811299946,64.23429854301888,63.77214499396749,-3.4397463736247005,-10.125766116292823,-13.143207788761515,-22.53405697279328,12.476230577652506,4.489990234375,7.163213104272302,8.402008819580146,-5.78471105165255,22.58872869081287,1.3086488839637695,15.495368755196495,-13.25001525878912,80.06333361983833,7.010172440481043,7.093359935616357,9,-5.050010681152401,-10.465003967285213,-15.950012207031364,-17.940017700195398,-17.440002441406335,2,-0.11157998405231828,1.1591764031788447,267.0,3.6306137878891507,265.3699951171875,-1.8293785757599972,260.8699951171875,-0.11157998405231828
8088,2018-09-13,268.51998901367193,270.0,265.010009765625,267.1300048828125,4774000.0,0.0027259436329101217,1.2942451645491473,-34.768702290176634,63.61704169230852,63.40473870583459,-4.631718123620374,-9.948136501687998,-13.304596235061041,-22.8101186008154,12.626784775174698,4.989990234375,7.126601508130648,8.231990051269577,-5.869531037446279,22.333511139985404,1.1812295069116772,15.282750595627476,-13.651995544433646,82.48905828368565,11.210717799477706,7.050760544357914,9,-5.779991149902401,-11.194984436035213,-16.679992675781364,-18.669998168945398,-23.489990234375057,3,-0.11146281059268703,-2.3014989677766806,267.79000854492193,1.1591764031788447,267.0,3.6306137878891507,265.3699951171875,-0.11146281059268703
8089,2018-09-14,274.69000244140625,277.6099853515625,268.0,269.0,6182500.0,0.022977855206973707,-1.4993452017175557,4.093573671152708,64.99092662296822,63.698362293865145,-10.624065092178057,-14.847408408362867,-18.89255463922234,-28.367409956508936,13.14212297887215,9.6099853515625,7.207701310648019,13.112003326416016,-1.3158393682076053,27.539846021039665,5.898081979104177,20.325924673727826,-19.500568792724607,82.63979229148858,13.064131877970553,7.213921347311823,9,-8.615013122558594,-14.030006408691406,-22.967506408691435,-24.840011596679716,-23.63000488281253,4,-0.0939968950261536,1.2942451645491473,268.51998901367193,-2.3014989677766806,267.79000854492193,1.1591764031788447,267.0,-0.0939968950261536
8090,2018-09-17,268.25,275.77999877929693,267.67999267578125,275.0,3080900.0,-0.023444618967448427,-1.0532296743250704,-1.1862912308930007,55.9079133178536,62.91546802363167,-3.8453681642909032,-6.989764899776844,-12.062604230002592,-21.336812119517447,12.951024404441341,8.100006103515682,6.398700639066135,5.544500732421852,-7.069210053606355,18.15821151845003,-0.7623546605922229,11.851356125435927,-12.16374428320313,34.54550110759722,-31.075389141936498,6.306855393014096,9,-2.1750106811523438,-7.590003967285156,-18.30500030517581,-18.400009155273466,-16.490005493164034,0,-0.11273068217395721,-1.4993452017175557,274.69000244140625,1.2942451645491473,268.51998901367193,-2.3014989677766806,267.79000854492193,-0.11273068217395721
8091,2018-09-18,270.79000854492193,273.77999877929693,266.60000610351557,267.6099853515625,2684400.0,0.009468810978273678,-1.7615453686477565,-0.4711145471643603,57.5374569630773,63.07480672978398,-6.415744174574968,-8.298968346679374,-14.226045777902925,-23.33874855613749,12.927707440557601,7.179992675781364,5.8750206244246215,7.03300857543951,-4.496470312153349,18.562487463032397,1.2682691316430805,12.79774801923594,-13.842803642734452,45.87309506970661,-15.362928613739335,5.764739443796444,9,-4.415016174316463,-10.130012512207088,-20.580009460449304,-20.940017700195398,-32.35000610351568,1,-0.0373721141764678,-1.0532296743250704,268.25,-1.4993452017175557,274.69000244140625,1.2942451645491473,268.51998901367193,-0.0373721141764678
8092,2018-09-19,264.8800048828125,271.95001220703125,263.6099853515625,271.1400146484375,2801400.0,-0.021825043301510916,1.1167567735039425,-1.9685421724902001,46.65386100635354,61.44659021828137,0.9659892815182616,-1.4073266565989115,-7.963634671568286,-16.919416726974248,13.325052469075816,8.34002685546875,5.58815477166803,0.4540046691894304,-9.530067503844407,10.438076842223296,-4.538031417327488,5.446040755706349,-7.106288762650024,9.071568080357142,-46.56137919462992,4.992036086516928,9,2.4849853515625,-4.220008850097656,-13.687503814697294,-15.030014038085966,-11.960006713867188,2,-0.022538512196661697,-1.7615453686477565,270.79000854492193,-1.0532296743250704,268.25,-1.4993452017175557,274.69000244140625,-0.022538512196661697
8093,2018-09-20,266.33999633789057,269.54000854492193,264.19000244140625,266.47000122070307,2560200.0,0.005511897569331348,-1.4153566360343115,0.020767520767520767,49.91267567764438,59.60276474927936,0.6024484238979539,-2.125709661128326,-9.03054592148078,-17.851629486058812,14.307274987679385,5.350006103515682,5.0414305579678285,1.3739959716796193,-7.714554607512923,10.462546550872133,-3.170279317916652,5.9182712612758905,-7.772829448472066,19.500078473771914,-32.94074254611426,4.544275289596259,9,2.8600006103516193,-5.680000305175724,-14.957496643066406,-16.490005493164034,-20.539993286132756,3,-0.060036008313559375,1.1167567735039425,264.8800048828125,-1.7615453686477565,270.79000854492193,-1.0532296743250704,268.25,-0.060036008313559375
8094,2018-09-21,260.8800048828125,267.5,260.239990234375,266.14999389648443,6186500.0,-0.02050008083709398,-1.2167906779542563,40.53685446009433,47.56796051844376,57.46311805173754,6.7766457844904835,3.8365689979784747,-3.450421344085896,-11.929849265988594,15.076035712255731,7.260009765625,5.4828452996640635,-4.279995727539074,-12.800482439686277,4.24049098460813,-8.540239083612676,-0.01975237146547215,-1.5511252549082428,4.1184961165715706,-47.958754543516584,4.260243356073601,9,8.04498291015625,-0.22000885009765625,-8.742504119873104,-11.030014038085966,-21.1300048828125,4,-0.060755925355933105,-1.4153566360343115,266.33999633789057,1.1167567735039425,264.8800048828125,-1.7615453686477565,270.79000854492193,-0.060755925355933105
8095,2018-09-24,264.08999633789057,264.45999145507807,257.07000732421875,260.0,2619100.0,0.01230447483516417,2.06004334392716,-0.7760920046094766,47.60672842378349,55.3365403072724,3.761560497696337,0.8746160690144507,-6.620427516784844,-14.60711580663775,14.84588731631625,7.389984130859318,5.4618958632115095,-1.1990036010742529,-9.56350824299335,7.165501040844845,-5.381255922033802,2.983248719885296,13.519989013671932,42.01072772863949,-8.293380218614658,4.182252320959555,9,3.250000000000057,-3.4300003051757244,-11.952495574951172,-14.240005493164034,-25.679992675781193,0,-0.0493392364723485,-1.2167906779542563,260.8800048828125,-1.4153566360343115,266.33999633789057,1.1167567735039425,264.8800048828125,-0.0493392364723485
8096,2018-09-25,267.83999633789057,268.42999267578125,264.20001220703125,264.60000610351557,2298000.0,0.014199704843049332,-1.094061126135032,0.7921743607345227,62.36262407445979,55.128576477432496,0.16007852126068656,-2.579171634804368,-10.159992107311723,-17.876213834049338,14.773193473850457,4.339996337890682,5.217724332709963,2.2789962768554233,-6.04364248021119,10.601635033922037,-1.882323101677855,6.4403156553887015,9.359189453125055,72.37893467435583,16.32097119978232,4.161319378533306,9,-0.49999999999994316,-6.035003662109318,-16.77999496459961,-17.990005493164034,-22.080001831054602,1,-0.060035849951136755,2.06004334392716,264.08999633789057,-1.2167906779542563,260.8800048828125,-1.4153566360343115,266.33999633789057,-0.060035849951136755
8097,2018-09-26,268.47000122070307,270.67999267578125,266.66000366210943,268.5599975585937,2027700.0,0.0023521688001284513,-1.1671149717445437,-0.027776731218446236,59.83310999199545,54.708139621842165,-0.40602335947579604,-2.931833747936423,-10.684925957587666,-18.05605013422627,14.815801187752777,4.019989013671818,4.639029317583891,2.6375015258788608,-5.693135006731097,10.968138058488819,-1.5278167404260898,6.802819792183811,8.32660100097661,83.76198505735745,24.1158495569035,4.16531826630497,9,-1.1300048828124432,-4.485008239746037,-17.40999984741211,-18.620010375976534,-23.190002441406193,2,-0.11185606824879413,-1.094061126135032,267.83999633789057,2.06004334392716,264.08999633789057,-1.2167906779542563,260.8800048828125,-0.11185606824879413
8098,2018-09-27,269.91000366210943,272.42001342773443,269.25,270.0,1735200.0,0.005363736860203527,-3.496461268748863,0.9999999999993684,60.12092230591517,54.167028031058486,-1.8194515630484034,-4.479420932350536,-12.048347858566387,-19.072538952939198,14.008849113364183,3.9500122070313637,3.9690735935149064,4.000003051757858,-4.457511525950622,12.457517629466338,-0.22875423709638198,8.228760340612098,6.492066661621038,83.64815135122245,21.97288435005403,4.228757288854247,9,-3.4850006103516193,-5.925010681152401,-18.850002288818473,-20.060012817382898,-30.270004272460994,3,-0.06294692772644805,-1.1671149717445437,268.47000122070307,-1.094061126135032,267.83999633789057,2.06004334392716,264.08999633789057,-0.06294692772644805
8099,2018-09-28,269.95001220703125,272.260009765625,268.44000244140625,269.75,2784500.0,0.00014822920373092074,-1.7092180161461377,-2.222448287556507,55.696536939163764,54.14354176675962,-2.9083837609786656,-4.471450760953758,-11.942032204350994,-18.74150422773289,13.102131052505742,3.82000732421875,3.4264013166105656,3.864010620117199,-4.783436840576201,12.511458080810598,-0.4597131102294725,8.18773435046387,6.065416856708964,83.90879323404656,24.435786391351954,4.323723730346687,9,-4.5250091552734375,-3.9100189208984375,-18.89001083374029,-20.100021362304716,-30.060012817382812,4,-0.08946104116769671,-3.496461268748863,269.91000366210943,-1.1671149717445437,268.47000122070307,-1.094061126135032,267.83999633789057,-0.08946104116769671
8100,2018-10-01,275.489990234375,276.6300048828125,271.45999145507807,271.760009765625,3553100.0,0.02052223662466446,-1.3879875392920713,18.64876411351846,59.62366022875393,54.37534212961258,-8.172827318275438,-9.557941170985487,-17.26378131848236,-23.957167335495228,12.8892256793937,6.67999267578125,2.9990855077098786,8.804989624023449,-0.7075552570939294,18.317534505140827,4.04871718346476,13.561262064582138,-18.41998291015625,90.82851713453766,33.59486328018171,4.7562724405586945,10,-8.639984130859375,-9.415000915527344,-23.99749374389654,-25.639999389648466,-34.92999267578128,0,-0.12973244582849985,-1.7092180161461377,269.95001220703125,-3.496461268748863,269.91000366210943,-1.1671149717445437,268.47000122070307,-0.12973244582849985
8101,2018-10-02,272.0,277.02999877929693,271.85000610351557,274.70999145507807,3254400.0,-0.01266830141961195,-2.44187932800027,-0.7265430684644435,54.49689641031921,55.24679050783099,-5.021180633688971,-5.95423031902294,-13.653835706491861,-20.182377289910335,12.884157292325614,5.179992675781364,1.880987710850377,5.048999023437489,-4.755988886414286,14.853986933289264,0.14650506851160117,9.951492978363376,-14.53879272460938,51.49468517145122,-2.7333889333607715,4.902493954925893,10,-4.9499969482421875,-5.925010681152344,-19.242496490478544,-22.150009155273466,-18.57000732421875,1,-0.12349263359518614,-1.3879875392920713,275.489990234375,-1.7092180161461377,269.95001220703125,-3.496461268748863,269.91000366210943,-0.12349263359518614
8102,2018-10-03,270.510009765625,274.17001342773443,269.760009765625,273.25,2726400.0,-0.0054779052734375,-1.0801951977889368,1.0110696951611118,52.091677235877135,55.488901792079076,-2.9598487924171195,-3.512568512547432,-11.994899253220751,-18.425016314904866,13.85641504439929,4.410003662109432,1.6185492179611742,2.8405090332031477,-5.646245634778722,11.327263701185018,-1.4028683007878158,7.083886367194111,-12.266050830078143,24.09788366367396,-25.458391231534172,4.243377333990943,10,-3.4600067138671875,-4.435020446777344,-17.675006866455107,-20.660018920898466,-20.550003051757812,2,-0.09149389806400476,-2.44187932800027,272.0,-1.3879875392920713,275.489990234375,-1.7092180161461377,269.95001220703125,-0.09149389806400476
8103,2018-10-04,263.70999145507807,271.07000732421875,260.54000854492193,269.5,3780300.0,-0.02513776963905545,1.3583362666128866,2.1131493361846414,38.60994278268495,54.49356648810587,3.830710585994268,3.793846225336722,-5.2845803651558185,-11.338409789959115,14.528612780310507,10.529998779296818,0.8493809848087608,-4.157508850097713,-12.028761248598016,3.71374354840259,-8.093135049347893,-0.2218826508475331,-4.714590925781181,19.22367972994912,-25.067616021848714,3.935626199250156,10,3.3400115966797443,2.364997863769588,-10.874988555908175,-13.860000610351534,-18.869995117187443,3,-0.06988735077533337,-1.0801951977889368,270.510009765625,-2.44187932800027,272.0,-1.3879875392920713,275.489990234375,-0.06988735077533337
8104,2018-10-05,263.22000122070307,266.10000610351557,258.3099975585937,263.95999145507807,3098600.0,-0.0018580647311516874,2.103576986674448,0.12780468778824186,44.047334423058395,54.09807826580308,5.238410869960944,4.710425981417416,-4.851856999211975,-10.533509432520503,15.12420059557546,7.790008544921875,1.1848676113104943,-4.764999389648494,-12.257479275285164,2.727480495988175,-8.511239332466857,-1.0187594468301313,13.809997558593864,26.22865033085145,-18.4983488827516,3.7462399428183444,10,4.449996948242244,2.854988098144588,-7.287502288818331,-10.305007934570284,-26.550003051757756,4,-0.08958286498632528,1.3583362666128866,263.70999145507807,-1.0801951977889368,270.510009765625,-2.44187932800027,272.0,-0.08958286498632528
8105,2018-10-08,254.69000244140625,263.45999145507807,248.69000244140625,261.83999633789057,5109200.0,-0.032406347313039596,1.8431206107049802,9.662281425272111,33.31258338726414,50.870295967225786,13.739669957673698,13.069354540276777,3.75010870262156,-1.747618967456333,15.804108214879104,14.769989013671818,0.9901385581009663,-12.760998535156261,-22.285123812073095,-3.2368732582394273,-17.52306117361468,-7.998935896697844,21.965596313476624,21.171491797188335,-22.44346898755703,4.762062638458411,10,8.169998168945312,8.459991455078125,1.8149948120117188,-1.775009155273466,-15.949996948242159,0,-0.05810987046954341,2.103576986674448,263.22000122070307,1.3583362666128866,263.70999145507807,-1.0801951977889368,270.510009765625,-0.05810987046954341
8106,2018-10-09,254.16000366210938,258.72000122070307,251.7100067138672,254.16000366210938,2597500.0,-0.0020809563556339894,-1.8612258116751448,-0.0,37.49415245276567,48.38818957397804,13.550021083082697,13.268367414275076,4.750050894080573,-0.9535904033951397,16.10581125688596,7.009994506835881,1.3463986131392858,-12.648997497558582,-23.879327701388547,-1.4186672937285891,-18.264162599473593,-7.0338323956435715,21.37697124023441,21.467813430842575,-25.421278579836546,5.615165101914991,10,8.699996948242188,8.989990234375,3.4349937438964844,-1.245010375976591,-18.94000244140625,1,-0.053509623495269,1.8431206107049802,254.69000244140625,2.103576986674448,263.22000122070307,1.3583362666128866,263.70999145507807,-0.053509623495269
8107,2018-10-10,237.91000366210938,253.3800048828125,237.8600006103516,252.5200042724609,5309300.0,-0.06393610232081759,-1.1101287816313765,-100.0,25.342575251154813,44.523928790115775,27.94826814825319,28.633089084542235,21.214776080070123,15.448827798147306,16.533045899578582,16.300003051757784,1.0507571153361823,-27.404997253417946,-44.5029838975733,-10.30701060926259,-35.95399057549565,-18.85600393134024,36.55309234179691,0.15056621996075906,-48.12921551668594,8.548993322077683,10,19.5349960327149,19.824989318847656,19.684993743896484,15.004989624023409,2.0399932861328125,2,0.06523470545490007,-1.8612258116751448,254.16000366210938,1.8431206107049802,254.69000244140625,2.103576986674448,263.22000122070307,0.06523470545490007
8108,2018-10-11,238.58999633789062,245.72000122070312,234.72000122070312,236.41000366210938,7042900.0,0.002858192868371301,-2.956836269828201,-0.14921236034970958,28.919970238559074,41.54875471227081,24.985847600444288,26.979079153972634,20.65448499647448,14.926595000414522,17.365377815708893,11.0,-0.49516837276598835,-25.228504943847668,-45.99175257281934,-4.465257314875998,-35.61012875833353,-14.846881129361833,33.67691394240239,12.332678505436391,-39.817514844232804,10.381623814485835,10,17.285003662109403,17.574996948242188,20.297500610351562,14.324996948242159,0.3000030517578125,3,0.047655017186363446,-1.1101287816313765,237.91000366210938,-1.8612258116751448,254.16000366210938,1.8431206107049802,254.69000244140625,0.047655017186363446
8109,2018-10-12,248.8699951171875,249.91000366210938,242.77999877929688,247.7400054931641,4779900.0,0.04308646186799203,3.4423613520875027,0.5183456057339512,37.303963672151305,39.06878842820385,12.741046084180425,15.458072402742516,10.480388416590074,4.854718272046085,16.97396293168444,11.32000732421875,-1.7866508190069794,-13.657505798339855,-34.78229197681702,7.467280380137282,-24.219898887578438,-3.0951127091012722,20.393162438338322,49.234511846006264,-4.02483009985734,10.562393089238574,10,7.005004882812528,7.2949981689453125,10.672500610351562,4.044998168945284,-29.17999267578125,4,-0.016193188646141277,-2.956836269828201,238.58999633789062,-1.1101287816313765,237.91000366210938,-1.8612258116751448,254.16000366210938,-0.016193188646141277
8110,2018-10-15,238.00999450683597,248.3699951171875,238.0,248.33999633789062,5106400.0,-0.04363724363492594,-1.003865563315185,-9.141678482209374,27.75539593558497,36.097510597677825,19.8084775777605,25.229961358898066,21.28810842671291,15.780051488605608,16.76161250695137,10.8699951171875,-3.618717713461365,-23.005506134033197,-46.59121561546729,0.5802033474009249,-34.79836087475027,-11.21265139331615,28.48971054190403,13.708305358886868,-35.59862990592091,11.792854740717056,10,16.435012817382812,18.154998779296847,21.532501220703097,15.190002441406193,-18.279998779296932,0,-0.005630000289135628,3.4423613520875027,248.8699951171875,-2.956836269828201,238.58999633789062,-1.1101287816313765,237.91000366210938,-0.005630000289135628
8111,2018-10-16,260.67001342773443,261.73001098632807,251.7700042724609,252.5,8679600.0,0.09520616547154126,-1.0685361710757972,-0.7909014501017083,45.62191907907343,35.378648580255195,-5.171558731870647,1.86871427197525,-1.1887151410315369,-6.7020037604739855,16.11100074341212,23.720016479492102,-4.780145285893525,0.16051254272468896,-22.972124130288933,23.293149215738282,-11.405805793782122,11.7268308792315,3.2873153147626226,96.07553804018734,49.01493391001314,11.5663183365068,10,-7.775009155273494,-4.505020141601619,-1.1275177001953693,-7.470016479492273,-34.6900177001954,1,-0.08412938506503742,-1.003865563315185,238.00999450683597,3.4423613520875027,248.8699951171875,-2.956836269828201,238.58999633789062,-0.08412938506503742
8112,2018-10-17,258.91000366210943,261.8900146484375,255.25999450683597,261.20999145507807,4405100.0,-0.0067518689337580096,2.6229279925290845,-0.28151579104643276,43.8478743003401,35.96064097110576,-5.844682807306384,3.3292253463262114,0.7610269443761126,-4.747070263616251,16.040087987223675,6.630020141601534,-6.795903347003957,-1.3009971618651548,-24.350096780353965,21.748102456623656,-12.825546971109588,10.22355264737925,-24.190002441406307,89.03198559598002,44.67448449402178,11.52454980924441,10,-8.500000000000085,-2.7450103759766193,0.6324920654296307,-5.710006713867273,-33.35000610351571,2,-0.09149898461367656,-1.0685361710757972,260.67001342773443,-1.003865563315185,238.00999450683597,3.4423613520875027,248.8699951171875,-0.09149898461367656
8113,2018-10-18,250.3500061035156,257.20999145507807,246.00999450683597,256.19000244140625,5378900.0,-0.03306167176825292,1.8426480668910503,2.5391423188176416,39.99182520206367,35.510028835439684,0.6938724454444412,11.204322791366195,9.401016008675157,3.981928878002435,16.246979598268073,12.900009155273466,-8.689908227539831,-9.06149520874024,-32.32375449753991,14.200764080059457,-20.692624853140074,2.5696344356595944,-15.086604614257794,51.69526383828875,11.830952151697382,11.631129644399845,10,-1.260009765625,5.814987182617216,9.682495117187528,4.919998168945341,-18.38999938964841,3,-0.04154187697911693,2.6229279925290845,258.91000366210943,-1.0685361710757972,260.67001342773443,-1.003865563315185,238.00999450683597,-0.04154187697911693
8114,2018-10-19,245.02999877929688,252.88999938964844,243.63999938964844,252.72999572753903,4070600.0,-0.021250278388325605,1.3067319382266709,1.318493454915987,34.41146998501297,35.63212734630066,3.5339082632881684,16.101537733080363,14.741812238531566,9.358529231231813,17.31584340612801,9.25,-10.671012420128477,-13.589002227783226,-37.704908038053134,10.526903582486682,-25.64695513291815,-1.531049322648272,-9.23406502685549,29.42651514764418,-3.826296300078589,12.057952905134947,10,3.2750091552734375,11.134994506835938,15.00250244140625,10.240005493164062,-12.779998779296875,4,-0.02505815377805576,1.8426480668910503,250.3500061035156,2.6229279925290845,258.91000366210943,-1.0685361710757972,260.67001342773443,-0.02505815377805576
8115,2018-10-22,251.05999755859372,251.63999938964844,242.8000030517578,246.0,3487000.0,0.02460922666341836,1.8424419945343127,-0.6571428005239501,39.555068781747906,35.86111804952091,-3.425371405481627,9.534132530345204,8.806324088598188,3.390743855724253,19.01228900966086,8.839996337890625,-11.360143019022587,-6.90750350952149,-31.10497200174038,17.2899649826974,-19.006237755630906,5.191230736587954,-14.74218218823242,43.26867202255951,11.814270663353348,12.098734246109444,10,-2.754989624023409,4.815002441406307,12.307495117187528,7.794998168945341,-1.849990844726534,0,-0.1249501928711928,1.3067319382266709,245.02999877929688,1.8426480668910503,250.3500061035156,2.6229279925290845,258.91000366210943,-0.1249501928711928
8116,2018-10-23,251.75999450683597,254.91000366210938,242.55999755859372,246.19000244140625,5006300.0,0.002788165996372438,1.0808753678110583,1.1007894768585091,40.57314726975156,37.553403829364996,-5.030636793954216,7.97666244377578,8.216078585292593,2.7252490697240717,20.017110929495768,12.350006103515653,-12.487704898621928,-5.403506469726523,-29.286319883797916,18.47930694434484,-17.34491317676222,6.537900237309174,-14.930735150913137,47.59435496348336,14.581118817785011,11.941406707035686,10,-3.4549865722656534,4.1150054931640625,11.607498168945284,7.095001220703097,-2.669998168945341,1,-0.12722433856911775,1.8424419945343127,251.05999755859372,1.3067319382266709,245.02999877929688,1.8426480668910503,250.3500061035156,-0.12722433856911775
8117,2018-10-24,238.44000244140625,254.6000061035156,238.22999572753903,250.6100006103516,4859500.0,-0.05290750061987326,-1.6004758216892643,-2.1849219937814124,38.076819513740425,38.57083152660737,9.35636337636825,19.954612859659676,21.41238845627538,15.970225173689869,20.86296589483658,16.370010375976562,-12.717790655935318,-17.221998596191412,-41.87533870086736,7.431341508484564,-29.54866864852937,-4.895328543853424,-1.1095279796331283,1.1064634412035539,-32.26096832146523,12.326670052337986,10,11.5050048828125,17.43499755859378,25.077491760253906,20.414993286132812,12.449996948242188,2,-0.05225636045247528,1.0808753678110583,251.75999450683597,1.8424419945343127,251.05999755859372,1.3067319382266709,245.02999877929688,-0.05225636045247528
8118,2018-10-25,252.9199981689453,253.58999633789062,241.66000366210938,242.1699981689453,5283600.0,0.06072804722058889,-1.027188413162241,-0.8833197713563503,45.70690126905141,39.504491259596264,-3.2152755383944793,4.360047519339105,7.1526944632408345,1.5088713420282431,21.498142506399788,15.149993896484375,-12.953057260521348,-1.892502593994152,-25.63262667301916,21.847621485030828,-13.762564633506656,9.977559445518352,-15.098332903438916,88.06951710712528,51.576693107682715,11.870062039512494,10,-2.9749908447265625,2.955001831054716,11.09249496459961,5.93499755859375,2.3399963378906534,3,-0.10817650169392967,-1.6004758216892643,238.44000244140625,1.0808753678110583,251.75999450683597,1.8424419945343127,251.05999755859372,-0.10817650169392967
8119,2018-10-26,245.8000030517578,252.17999267578125,241.41000366210938,243.8500061035156,4505800.0,-0.028151174951501767,-2.1537294659872077,0.18139506495276428,46.25052755765551,41.55950588427078,3.825764900478191,10.095626221006654,14.467346462938849,8.586336251135407,22.336266905609197,11.509994506835938,-10.998496179959716,-7.80499725341798,-30.746519245693037,15.136524738857076,-19.27575824955551,3.665763742719548,-7.570007324218778,45.383715367002154,6.6656309945187076,11.470760996137525,10,4.260002136230469,10.074996948242216,19.129993438720703,13.05499267578125,0.0200042724609375,4,-0.05630592419063707,-1.027188413162241,252.9199981689453,-1.6004758216892643,238.44000244140625,1.0808753678110583,251.75999450683597,-0.05630592419063707
8120,2018-10-29,239.75,254.52999877929688,233.3999938964844,250.6699981689453,4725000.0,-0.02461351902621367,1.2671679801177287,-5.600007825032197,44.192793257256255,41.400714126291085,11.341191574589345,14.051205073337513,20.74855728341197,14.661025323893227,22.819400815455857,21.13000488281247,-9.495729198592414,-12.068000793457031,-33.33883431057893,9.20283272366484,-22.70341755201798,-1.432584034896081,22.1400146484375,29.521167924635282,-10.908906619137799,10.635416758560936,10,7.8950042724609375,15.464996337890682,25.042491912841797,19.104995727539062,10.8800048828125,0,-0.031282586027111536,-2.1537294659872077,245.8000030517578,-1.027188413162241,252.9199981689453,-1.6004758216892643,238.44000244140625,-0.031282586027111536
8121,2018-10-30,238.41000366210938,242.5,231.6999969482422,238.9900054931641,5626800.0,-0.005589140095477063,1.842109489974361,0.05311372969861352,50.22902161195765,42.109730494248595,10.271725311135896,13.43448866255008,22.178071637873586,15.95908764162607,23.31860860707681,10.800003051757812,-9.184814743595979,-11.728497314453136,-31.544368706316618,8.087374077410317,-21.63643301038485,-1.8205616185213955,22.910210571289042,29.301327647382223,-15.553643964354166,9.90793569593173,10,6.044990539550753,15.954994201660185,25.58999252319336,20.444992065429688,-0.410003662109375,1,0.04530012535490879,1.2671679801177287,239.75,-2.1537294659872077,245.8000030517578,-1.027188413162241,252.9199981689453,0.04530012535490879
8122,2018-10-31,245.75999450683597,249.6000061035156,243.6699981689453,245.41000366210938,4423000.0,0.030829204864840642,-2.096608407070817,-0.6034305858830533,53.09505225572008,43.56564461132153,0.9613362646235544,4.358689969665278,14.948757853276874,8.612830100918956,23.91876761539178,11.190002441406222,-6.904960696526814,-3.1410057067870696,-20.544703989724525,14.262692576150357,-11.842854848255769,5.560843434681658,14.37541103515619,61.585617305858285,12.09560758184788,8.701849141468719,10,-2.4549942016601847,8.605003356933594,18.81249999999997,13.095001220703097,-1.669998168945341,2,0.013549812440942333,1.842109489974361,238.41000366210938,1.2671679801177287,239.75,-2.1537294659872077,245.8000030517578,0.013549812440942333
8123,2018-11-01,245.27999877929688,247.5500030517578,241.4900054931641,245.69000244140625,3192200.0,-0.0019531076589673901,1.934620045517676,-1.1714696778130451,48.30708460849686,45.10960179170863,0.7224984678823319,3.5702090727290283,15.4161001634169,9.06841817398265,25.62743188442944,6.059997558593722,-7.677382341388949,-2.6995018005371207,-18.696498817629845,13.297495216555603,-10.698000309083483,5.298996708009241,13.717990418945305,59.48313947387592,9.54934015955591,7.998498508546365,11,-1.9749984741210938,9.084999084472685,20.382495880126953,13.574996948242188,0.05999755859375,3,0.02287182256307596,-2.096608407070817,245.75999450683597,1.842109489974361,238.41000366210938,1.2671679801177287,239.75,0.02287182256307596
8124,2018-11-02,239.63999938964844,247.47000122070312,237.8000030517578,246.57000732421875,4335300.0,-0.022994126784562252,1.2153500346949726,16.902307406029028,50.8084539838745,46.35997792527825,6.165935567712637,7.750446526146959,20.93058038269487,14.594441953603138,27.206113465027414,9.669998168945312,-8.379871040331722,-7.160501098632807,-21.85039870446917,7.529396507203558,-14.505449901551003,0.1844477042853896,18.266070118593746,34.778807729247745,-18.921946553785602,7.344948802918187,11,3.6650009155273438,14.724998474121122,25.564998626708984,19.214996337890625,5.910003662109375,4,0.06518108478121731,1.934620045517676,245.27999877929688,-2.096608407070817,245.75999450683597,1.842109489974361,238.41000366210938,0.06518108478121731
8125,2018-11-05,239.88999938964844,241.0,233.6199951171875,240.0,3224100.0,0.0010432315165946893,5.995263268272575,0.015873085772791826,36.7474364156939,45.93489894149406,4.654292361740943,6.677158228919211,20.40998496180191,14.199307676000984,27.774656108600137,7.3800048828125,-7.9815025083648266,-6.1705009460449105,-20.676949350889856,8.335947458800035,-13.423725148467383,1.0827232563775624,16.96782721619377,45.7541801814858,-2.4796054057553008,7.253224202422479,11,3.2600021362304688,14.474998474121122,25.842498779296875,18.964996337890625,8.19000244140625,0,0.024719696317720752,1.2153500346949726,239.63999938964844,1.934620045517676,245.27999877929688,-2.096608407070817,245.75999450683597,0.024719696317720752
8126,2018-11-06,240.55999755859372,244.63999938964844,237.75999450683597,240.47999572753903,2446700.0,0.0027929391414813765,-1.4927534629408385,-0.7272853377722291,38.13218605190947,45.941050779068405,2.4903907877915685,5.20279041221238,19.442906479637855,13.486871478754978,28.185922547901125,6.880004882812472,-6.486421859536591,-4.820502471923845,-18.999668312187026,9.358663368339336,-11.910085392055436,2.2690804482077453,15.291515860944486,43.4292720283098,0.34147074954310597,7.089582920131591,11,2.5550003051758097,13.805000305175838,25.90250015258792,18.29499816894534,-10.559997558593722,1,0.0418606893349589,5.995263268272575,239.88999938964844,1.2153500346949726,239.63999938964844,1.934620045517676,245.27999877929688,0.0418606893349589
8127,2018-11-07,253.42999267578125,253.9600067138672,243.80999755859372,244.8000030517578,3790600.0,0.05350014652395707,1.0949413033722077,107.87240129696738,51.88678504540812,46.627704531996926,-8.973300698442387,-6.79315861692362,6.39862362269281,0.5870531001853578,26.89456279518781,13.400009155273466,-5.692760515176957,7.273493194580084,-6.882956304935135,21.429942694095274,0.19526844482248862,14.351717944337679,1.455460084905127,97.39422942033889,53.10689510671453,7.078224749757598,11,-10.314994812011719,-0.49498748779294033,13.132503509521484,5.4250030517578125,-32.04998779296875,2,-0.06088463529066657,-1.4927534629408385,240.55999755859372,5.995263268272575,239.88999938964844,1.2153500346949726,239.63999938964844,-0.06088463529066657
8128,2018-11-08,249.9600067138672,254.1300048828125,247.7400054931641,253.30999755859372,2389300.0,-0.013692088790584811,1.5611191804907767,-0.3881801706228142,53.090141307926096,47.38766161536032,-6.668621775673245,-2.55888001188589,9.478901876621478,4.069805418714878,25.28999090614613,6.389999389648409,-5.175388404403122,3.235006713867193,-10.550377515795162,17.02039094352955,-3.6576854009639987,10.127698828698385,-18.260009765625,79.66847302074778,32.11743902184625,6.89269211483118,11,-6.845008850097656,1.4249954223632812,16.602489471435547,8.894989013671875,-23.780014038085938,3,-0.02348379828096281,1.0949413033722077,253.42999267578125,-1.4927534629408385,240.55999755859372,5.995263268272575,239.88999938964844,-0.02348379828096281
8129,2018-11-09,244.83999633789062,248.2899932861328,241.16000366210938,247.55999755859372,2765900.0,-0.020483318284742702,2.4114842666277285,0.8119428818693191,46.05629927521681,47.59471783957816,-1.8987869011047565,2.3649868204832387,14.203893599589946,9.180922721680872,24.519928376145046,8.800003051757812,-3.3310769187999654,-1.6835037231445256,-15.454679397853909,12.087671951564886,-8.569091560499231,5.20208411421018,-12.691399230957018,54.705001845040414,6.3391314791737585,6.885587837354704,11,-1.9249954223632812,4.060005187988253,21.72249984741211,14.014999389648438,-20.19000244140622,4,0.002042150006039023,1.5611191804907767,249.9600067138672,1.0949413033722077,253.42999267578125,-1.4927534629408385,240.55999755859372,0.002042150006039023
8130,2018-11-12,236.6699981689453,244.8000030517578,235.3600006103516,244.13999938964844,3498300.0,-0.033368723620099794,1.1478938030975767,2.7463227456832517,41.26027799184123,46.59819077067634,6.468610872374228,10.99306891875284,21.969926772758527,17.332910279490306,23.496262688555433,9.479995727539034,-3.683710286931614,-9.786502075195301,-23.743858337146435,4.170854186755804,-16.765180206170868,-2.8078239442197344,-4.0817729064941375,6.979207567447024,-39.77058255450189,6.978678130975556,11,7.2050018310546875,10.909996032714815,30.202495574951172,22.18499755859375,-18.02000427246091,0,0.03752061922303129,2.4114842666277285,244.83999633789062,1.5611191804907767,249.9600067138672,1.0949413033722077,253.42999267578125,0.03752061922303129
8131,2018-11-13,238.7400054931641,243.0,235.8500061035156,238.3800048828125,4017100.0,0.008746386699767239,-1.6383750228740979,-0.04819284491598856,50.19978900265243,46.27649485366882,4.973336552693155,7.58475607168063,19.409485576666697,15.339775613089529,24.305515982894594,7.149993896484403,-3.600415959886675,-6.619994354248007,-19.259207291773322,6.019218583277308,-12.939600823010664,-0.30038788548534967,-5.720944638305696,18.00748062573218,-33.09006781431462,6.319606468762662,11,5.134994506835909,8.055000305175753,24.264991760253878,20.11499023437497,-29.94000244140628,1,0.03912204122889662,1.1478938030975767,236.6699981689453,2.4114842666277285,244.83999633789062,1.5611191804907767,249.9600067138672,0.03912204122889662
8132,2018-11-14,235.22000122070312,242.91000366210938,231.91000366210938,242.16000366210938,3261300.0,-0.014744090606807592,1.6066343170789914,-19.277751875554788,36.19775225496752,44.93101348105445,7.644962804886177,9.738250648847668,22.72782851607417,18.980034749014578,25.290273442059387,11.0,-2.8033670562866746,-8.955498504638683,-20.65315684401915,2.742159834741784,-14.804327674328931,-3.1066693349484353,18.910003662109375,14.896477843168224,-30.22212620293202,5.848829169690237,11,7.8000030517578125,11.575004577636719,27.784996032714844,23.634994506835938,-30.05999755859375,2,-0.022191995551455124,-1.6383750228740979,238.7400054931641,1.1478938030975767,236.6699981689453,2.4114842666277285,244.83999633789062,-0.022191995551455124
8133,2018-11-15,239.9499969482422,241.42999267578125,231.3300018310547,233.97999572753903,3383500.0,0.020108816014761333,1.2620378787360995,-0.8602304208258253,45.26161675486265,44.314698233386466,2.323765187800632,4.415550835908277,17.730598176324293,14.357983741307976,25.53763988089588,10.099990844726562,-2.6827550609519335,-3.705502319335949,-15.169767950113197,7.7587633114412995,-9.437635134724587,2.0266304960526895,13.735607910156261,50.8254685152363,5.5032692958238485,5.732132815388624,11,2.7800064086914062,6.660011291503906,17.639999389648438,17.784996032714844,-17.0,3,-0.07739109106734132,1.6066343170789914,235.22000122070312,-1.6383750228740979,238.7400054931641,1.1478938030975767,236.6699981689453,-0.07739109106734132
8134,2018-11-16,238.88999938964844,240.13999938964844,235.3699951171875,239.5200042724609,2897400.0,-0.004417576878829488,4.101622168548861,-0.10552843450478706,49.24215633623243,45.70300044677963,3.6500264590796974,5.261741994139101,18.469427745444705,15.593828048365765,25.61100975271049,4.7700042724609375,-3.5693764149807237,-4.458499908447266,-16.095332052937408,7.178332236042877,-10.276915980692337,1.3599161637978057,13.901381347656269,56.12469839255978,8.440100119365034,5.818416072245073,11,3.8400039672851562,7.720008850097656,17.12999725341797,17.274993896484375,-13.75,4,-0.053204431940812036,1.2620378787360995,239.9499969482422,1.6066343170789914,235.22000122070312,-1.6383750228740979,238.7400054931641,-0.053204431940812036
8135,2018-11-19,219.69000244140625,238.6499938964844,218.72000122070312,237.5,7642200.0,-0.08037170663191084,-1.0182271064082307,28.269618291030145,37.45307818556986,45.627544017186345,21.996487721372944,23.17950263832188,36.97345862903558,34.8257998256513,26.03339043029593,20.169998168945312,-4.302388769976062,-22.08999710083009,-37.268089239582196,-6.911904962077955,-29.67904317020617,-14.500951031454008,32.24292313964847,3.9950628890897137,-44.11406761635166,7.589046069376067,11,16.735000610351562,20.615005493164062,36.329994201660156,36.47499084472656,3.44000244140625,0,0.022577228822240336,4.101622168548861,238.88999938964844,1.2620378787360995,239.9499969482422,1.6066343170789914,235.22000122070312,0.022577228822240336
8136,2018-11-20,219.72999572753903,222.83999633789062,207.0200042724609,209.41000366210938,6180500.0,0.00018204417901745984,-1.0953644579135018,-0.5794493812521617,30.65833907040404,43.268827797741444,20.887581136519515,21.731027936632245,36.17106672232481,34.75446994745977,27.14056908638922,15.819992065429716,-5.023045805663969,-20.448503875732456,-37.79685500177246,-3.100152749692427,-29.12267943875247,-11.774328312712441,30.210154391894577,35.41374107335313,-10.536689821405908,8.674175563020013,11,10.845008850097685,14.725013732910185,35.57500457763675,36.43499755859378,6.510009765625057,1,-0.004915131534402817,-1.0182271064082307,219.69000244140625,4.101622168548861,238.88999938964844,1.2620378787360995,239.9499969482422,-0.004915131534402817
8137,2018-11-21,225.97999572753903,228.9900054931641,222.2400054931641,225.3300018310547,4846400.0,0.02844400000694436,1.023983931406488,0.06298395312354195,36.791672784316134,41.457886850673674,11.548795186370882,15.283274891443654,29.190106406670196,28.51794064575361,27.649173982768495,9.260009765625057,-4.262426148931013,-13.57550354003908,-32.04538037447108,4.894373294392949,-22.810441957255108,-4.340565122823051,20.52654272413676,55.100255288806224,10.412938656232932,9.234938417216014,11,1.675003051757841,8.475013732910185,28.55000305175784,30.18499755859378,-1.409988403320284,2,-0.0760243959668665,-1.0953644579135018,219.72999572753903,-1.0182271064082307,219.69000244140625,4.101622168548861,238.88999938964844,-0.0760243959668665
8138,2018-11-23,225.55999755859372,227.7400054931641,222.50999450683597,222.7100067138672,1691000.0,-0.001858563487414644,-2.2184531886024987,4.384642471477682,39.622637265599025,40.7430355162717,9.100703077292366,14.280607933796631,28.83565997353614,28.96906293722222,28.185264519736375,5.230010986328125,-3.723863805875851,-12.627501678466814,-30.982099091117476,5.727095734183848,-21.804800384792145,-3.450202972141483,17.78761815874489,55.97824885098348,9.622930715613698,9.177298706325328,11,0.3500061035156534,6.555000305175753,27.727500915527372,30.60499572753909,-9.860000610351534,4,-0.09044154157336803,1.023983931406488,225.97999572753903,-1.0953644579135018,219.72999572753903,-1.0182271064082307,219.69000244140625,-0.09044154157336803
8139,2018-11-26,231.9600067138672,233.3000030517578,227.91000366210938,229.19000244140625,3603700.0,0.02837386604249681,-1.0225131474605433,0.9719344458900283,44.64117196754471,41.11869040246098,0.7616241192742734,7.157549305927603,21.520699105628808,22.603060940239175,28.473441538928135,7.740005493164091,-5.4275188590222,-5.5354927062988395,-23.724486447299682,12.653501034702003,-14.629989576799261,3.559004164201582,8.481400087881212,78.84922738787097,31.078720601344642,9.094496870500423,11,-6.950004577636719,-0.9950027465820312,20.66748809814453,24.204986572265625,-5.7700042724609375,0,-0.03884294492515361,-2.2184531886024987,225.55999755859372,1.023983931406488,225.97999572753903,-1.0953644579135018,219.72999572753903,-0.03884294492515361
8140,2018-11-27,232.25,232.77999877929688,228.67999267578125,230.7700042724609,2882400.0,0.0012501865741474383,2.2283597959882493,0.5342936623791658,44.355387031457056,40.46931240566148,-0.24728558815479573,6.616075037014923,20.507871822485214,22.28507793429023,28.113954045970047,4.100006103515625,-7.1643171495552735,-4.870499420166027,-23.17268556813488,13.431686727802827,-14.02159249415044,4.280593653818386,5.517694599405388,96.00455441198501,45.71509615516914,9.151093073984423,11,-7.284996032714844,-1.2849960327148438,19.985000610351562,23.914993286132812,-2.990005493164034,1,-0.030613565598930248,-1.0225131474605433,231.9600067138672,-2.2184531886024987,225.55999755859372,1.023983931406488,225.97999572753903,-0.030613565598930248
8141,2018-11-28,249.2100067138672,250.41000366210938,237.7400054931641,237.8999938964844,6447100.0,0.0730247867120224,-1.1788494364214426,7.6419226129719044,47.2844362112877,41.70116617858595,-17.395231694832717,-10.006368713744422,2.925320005176843,5.370190830886884,26.918128743818382,18.160003662109375,-7.536991147614145,11.549507141113281,-7.533518916199398,30.63253319842596,2.0079941124569416,21.09102016976962,-42.19000244140628,95.74015965125241,49.285479680918115,9.541513028656334,11,-20.49500274658203,-18.24500274658203,2.8799972534179688,6.954986572265625,-16.530014038085938,2,-0.10465070072807581,2.2283597959882493,232.25,-1.0225131474605433,231.9600067138672,-2.2184531886024987,225.55999755859372,-0.10465070072807581
8142,2018-11-29,249.08999633789062,252.25,244.30999755859372,246.3600006103516,3723500.0,-0.0004815632307829665,-1.325036694808651,0.24137865903592973,49.41492257834262,42.16264460341706,-16.87549676775916,-10.144189438859371,2.5990814469802217,5.553283565840388,26.651557825532635,7.940002441406278,-6.7572738189993515,11.262996673583984,-8.172435317074417,30.698428664242385,1.5452806782547839,20.980712668913185,-41.20219207763674,89.3745693394854,45.17468220179623,9.717715995329197,11,-19.454994201660156,-18.279991149902372,3.0000076293945312,7.0749969482421875,-13.660003662109375,3,-0.09173387603141847,-1.1788494364214426,249.2100067138672,2.2283597959882493,232.25,-1.0225131474605433,231.9600067138672,-0.09173387603141847
8143,2018-11-30,250.88999938964844,251.57000732421875,247.08999633789062,250.22999572753903,5156700.0,0.007226316103502217,3.4356115542663765,0.24175996154556859,54.25876520910852,42.72004558929218,-18.953641806602747,-12.123957485641029,0.3174778781143459,3.8356136293390364,26.182042934780135,4.480010986328125,-7.02186822526312,12.782499694824224,-7.258338820175936,32.823338209824385,2.7620804373241583,22.80291895232429,-41.227707299804706,94.41248638055701,49.41230247670461,10.020419257500077,11,-21.25499725341797,-20.11499786376953,2.0200042724609375,5.274993896484375,-13.119995117187528,4,-0.10490650137295043,-1.325036694808651,249.08999633789062,-1.1788494364214426,249.2100067138672,2.2283597959882493,232.25,-0.10490650137295043
8144,2018-12-03,255.25999450683597,260.72000122070307,251.82000732421875,260.70999145507807,4286200.0,0.01741797252907107,2.2541013102434895,-8.257525315577265,63.82566807974424,45.65033335531155,-23.19674009490103,-16.08861293595635,-4.317248816772548,-0.5335794560007798,25.333311990884578,9.83000183105463,-5.761155816906239,16.371495056152384,-5.08802644934795,37.83101656165272,5.641734303402217,27.10125580890255,-43.89419410058599,82.95878508830022,31.779843986481346,10.72976075275016,12,-21.38999176025399,-21.38999176025399,-2.349990844726591,0.9049987792968466,-17.709991455078153,0,-0.15497923062728247,3.4356115542663765,250.88999938964844,-1.325036694808651,249.08999633789062,-1.1788494364214426,249.2100067138672,-0.15497923062728247
8145,2018-12-04,245.82000732421875,254.7100067138672,244.97999572753903,253.22000122070312,4041700.0,-0.03698185138981658,-1.1431701923141486,1.3577978055329452,54.74531012060783,48.32666347200087,-10.795703023480769,-6.515646344570115,4.639371669410309,8.7929270231661,24.068609776058924,10.279998779296932,-5.775975970029407,6.635007476806635,-15.045505723478868,28.31552067709211,-4.2052491233361025,17.475264076949372,-31.492954869101595,35.16102407874547,-19.37886899810941,10.84025660014274,12,-4.340003967285156,-11.950004577636776,7.147495269775391,10.344985961914062,-11.260009765625028,1,-0.07985519607003322,2.2541013102434895,255.25999450683597,3.4356115542663765,250.88999938964844,-1.325036694808651,249.08999633789062,-0.07985519607003322
8146,2018-12-06,250.6300048828125,250.67999267578125,237.9600067138672,240.0,3950600.0,0.019567152450084002,1.370924345847554,-1.4364883311407397,60.15285734909197,50.922350645864846,-12.026277492115554,-11.10173445900466,-0.7289581720407341,3.9586981937370354,23.47354433952107,12.719985961914062,-5.910389626143257,10.941504669189442,-11.333047103303272,33.21605644168213,-0.19577121705691525,22.0787805554358,-33.51937550176018,55.66784370330109,-3.7261202567003906,11.137275886246346,12,-9.015007019042969,-16.760002136230526,0.7999954223633097,4.8749847412109375,-8.270004272460909,3,-0.08526517160612335,-1.1431701923141486,245.82000732421875,2.2541013102434895,255.25999450683597,3.4356115542663765,250.88999938964844,-0.08526517160612335
8147,2018-12-07,238.0,249.25999450683597,237.6499938964844,248.38999938964844,3971100.0,-0.05039302811615842,-1.0937760991751564,-0.977421883074379,48.836378383762856,51.946099658994164,2.7804683773264856,0.3299397419266086,11.164131017825468,16.43282211499036,24.075040910556524,12.980010986328097,-3.7032262303737298,-0.9170005798339957,-22.23592004166926,20.401918882001297,-11.576460310751628,9.742459151083636,-18.272808308568642,1.517147778051044,-56.52506863725473,10.659459730917643,12,6.315002441406222,-4.129997253418026,11.409996032714844,16.654991149902344,3.9499969482421875,4,-0.0223529719504989,1.370924345847554,250.6300048828125,-1.1431701923141486,245.82000732421875,2.2541013102434895,255.25999450683597,-0.0223529719504989
8148,2018-12-10,244.08999633789062,245.3999938964844,237.00999450683597,237.4600067138672,3194300.0,0.02558821990710336,-1.2284153381953493,-0.6381126095761758,52.92726717674754,52.86677690446115,-0.4521793928020088,-6.558635922540304,4.34636898619388,10.197303584727763,24.748149859530024,8.389999389648438,-0.6670222824993175,5.46649627685548,-15.368426849027571,26.30141940273853,-4.950965286086046,15.883957839797006,-21.90323607470296,29.860817487300963,-27.24978792204859,10.417461562941519,12,0.6100006103515341,-10.21999359130865,4.745002746582031,10.564994812011719,0.3099975585937784,0,-0.03547873240213184,-1.0937760991751564,238.0,1.370924345847554,250.6300048828125,-1.1431701923141486,245.82000732421875,-0.03547873240213184
8149,2018-12-11,245.33999633789062,251.75,242.77999877929688,251.42999267578125,3179400.0,0.005121061980228214,1.6656720884781593,-0.9185529213837419,68.09651168598973,55.50467964385366,0.4418301969509173,-8.189116827830844,2.3668336572820863,8.841103821109954,24.623315687196595,8.970001220703125,1.7502372362258143,6.691496276855474,-14.17600855050091,27.55900110421183,-3.7422561368227036,17.125248690533653,-20.841241617252024,47.062124780601096,-16.074602164895232,10.433752413678182,12,3.5250015258789062,-11.46999359130865,3.4950027465820312,9.314994812011719,2.169998168945341,1,-0.030855107925428005,-1.2284153381953493,244.08999633789062,-1.0937760991751564,238.0,1.370924345847554,250.6300048828125,-0.030855107925428005
8150,2018-12-12,245.5500030517578,251.55999755859372,245.0399932861328,249.9900054931641,4067900.0,0.0008559823795626365,-1.38827034217556,0.7290648787063392,68.17286332946566,57.82561599031788,2.5891023958618575,-8.115849312735378,1.2360930982187313,8.527275508881814,24.00782011141293,6.520004272460909,4.095529233258759,6.457502746582037,-14.60967875814248,27.524684251306553,-4.076088005780235,16.99109349894431,-18.877973541115352,57.93762118258668,-8.346246227855616,10.533590752362262,12,3.3149948120117188,-11.680000305175838,3.2849960327148438,9.104988098144531,-1.699996948242216,2,-0.03257992221777217,1.6656720884781593,245.33999633789062,-1.2284153381953493,244.08999633789062,-1.0937760991751564,238.0,-0.03257992221777217
8151,2018-12-13,248.0800018310547,251.6000061035156,245.1999969482422,248.1499938964844,5395200.0,0.010303395430068862,-1.1955427599293236,0.015763970032310927,66.41414416154188,59.71441838845113,-0.13191679094541087,-10.445803474609875,-2.0917142269325666,5.876296453242503,23.35762376541928,6.400009155273409,5.83547917492433,8.52050170898437,-12.924474653459185,29.965478071427924,-2.2019864722374223,19.24298989020616,-19.365094017808588,75.10178560891754,7.097445177719436,10.72248818122178,12,0.7849960327148438,-14.209999084472713,0.6774978637695312,6.574989318847656,-2.94000244140625,3,-0.054498565675068944,-1.38827034217556,245.5500030517578,1.6656720884781593,245.33999633789062,-1.2284153381953493,244.08999633789062,-0.054498565675068944
8152,2018-12-14,230.0,240.9199981689453,229.91000366210938,240.75999450683597,12189400.0,-0.07287972306355983,-1.0127984289286895,153.73163287545574,52.61238048211162,59.531486752118134,16.71293977163259,7.613421698896502,15.011972961024014,23.760570593555315,22.806632830660522,18.169998168945312,7.284799066743204,-9.298500061035156,-31.090114451916236,12.493114329845923,-20.194307256475696,1.5973071344053835,30.720001220703068,0.41207121328353263,-66.25848198718934,10.895807195440538,12,15.315002441406222,3.8700027465819744,18.73999786376953,24.654991149902344,12.559997558593722,4,0.0537391330884851,-1.1955427599293236,248.0800018310547,-1.38827034217556,245.5500030517578,1.6656720884781593,245.33999633789062,0.0537391330884851
8153,2018-12-17,221.3800048828125,230.6300048828125,220.47999572753903,226.92999267578125,7059500.0,-0.037478239639945676,-1.7619049596213197,0.5157983853470157,43.93348497630426,57.32124418506925,23.140164786850534,15.569103575725762,22.754577299518132,32.04203232766454,22.40305067470352,10.150009155273466,7.017477959655565,-16.989995574951166,-40.20097058953604,6.220979439633737,-28.595483082243618,-5.3845080676587145,38.723796386718675,2.878186863780159,-59.680286416011896,11.605487507292452,12,16.214996337890625,12.489997863769474,26.644996643066406,33.274986267089844,23.569992065429688,0,0.0929171181305124,-1.0127984289286895,230.0,-1.1955427599293236,248.0800018310547,-1.38827034217556,245.5500030517578,0.0929171181305124
8154,2018-12-18,226.17999267578125,228.1300048828125,221.5500030517578,222.52999877929688,5265000.0,0.021682119826086588,-1.3458178297103816,-0.6576580044209346,46.690651025089245,56.42628206334496,15.400955161919967,10.29597140833431,17.13068137470492,26.947785584468136,21.977658437550723,6.75,6.5778898749989025,-11.554507446289051,-35.39303505296988,12.284020160391805,-23.473771249629465,0.36475635705136256,32.33885637207027,18.31617945938216,-38.35875200621663,11.919263803340426,12,9.935005187988281,7.690010070800724,21.07000732421875,28.474998474121094,15.670013427734347,1,0.08055531793574988,-1.7619049596213197,221.3800048828125,-1.0127984289286895,230.0,-1.1955427599293236,248.0800018310547,0.08055531793574988
8155,2018-12-19,224.6499938964844,231.0200042724609,221.1100006103516,225.9199981689453,6110800.0,-0.006764518652584983,-1.3736561743341429,-0.34794695785222,33.90140395692414,53.50945390865965,15.211876975286486,12.876813832540705,18.076995529418014,28.285327191233506,20.233495920363232,9.910003662109318,5.421754740603433,-13.33250579833981,-36.47362196810403,9.808610371424436,-24.903063883221932,-1.7619477134576869,32.34730101855459,13.399732579023963,-36.75018422197667,11.570558084882117,12,11.465003967285128,9.220008850097571,21.25750732421872,30.00499725341794,13.620010375976506,2,0.10175829615595333,-1.3458178297103816,226.17999267578125,-1.7619049596213197,221.3800048828125,-1.0127984289286895,230.0,0.10175829615595333
8156,2018-12-20,218.6499938964844,224.8500061035156,212.8300018310547,223.0,6099400.0,-0.026708213501063893,1.9863296724959671,3.4251901334839725,31.475162858282673,51.580429961384084,18.102080368352205,19.80728399313361,23.42864212690867,34.255455979793254,17.980294123700176,12.020004272460909,2.8181124475693764,-19.278505706787087,-42.60327019563621,4.04625878206204,-30.940887951211636,-7.616123462362538,36.88660905105459,20.71909157773411,-23.458374286628963,11.662382244424558,12,13.64000701904294,15.220008850097571,27.077503204345675,36.00499725341794,24.02000427246091,3,0.11525274598892343,-1.3736561743341429,224.6499938964844,-1.3458178297103816,226.17999267578125,-1.7619049596213197,221.3800048828125,0.11525274598892343
8157,2018-12-21,208.8000030517578,222.25999450683597,207.3699951171875,219.5500030517578,8828100.0,-0.04504912471842959,-1.1880943465187397,2.4712609003725405,26.671092692828154,48.663077240948596,26.121408224566693,29.833794317197714,33.02632039013321,43.98031290131149,16.55398177398163,14.889999389648466,1.1743139251082653,-28.26949691772461,-54.52795717543552,-2.0110366600137013,-41.39872704658006,-15.140266788869155,44.174203828792116,6.046542837178791,-30.46387507404161,13.129230128855454,12,20.759994506835938,25.069999694824162,36.53499984741211,45.85498809814453,39.02000427246094,4,0.1740421255112845,1.9863296724959671,218.6499938964844,-1.3736561743341429,224.6499938964844,-1.3458178297103816,226.17999267578125,0.1740421255112845
8158,2018-12-24,205.16000366210938,212.5800018310547,204.9499969482422,206.8999938964844,2940500.0,-0.017432947013636513,-6.064807358114695,0.16185955668604915,22.00491153121871,43.54178833486293,26.43877257119013,33.58925431695809,36.344586398265164,47.41957093008949,15.10026543803713,7.6300048828125,-1.6728124720168296,-30.88949661254884,-60.41235595576802,-1.3666372693296864,-45.65092628415843,-16.12806694093925,44.16586627737155,0.805549117249744,-28.59723839427686,14.76142967160958,12,23.11499786376953,27.674995422363253,39.747501373291016,49.49498748779297,42.220001220703125,0,0.18229671100065237,-1.1880943465187397,208.8000030517578,1.9863296724959671,218.6499938964844,-1.3736561743341429,224.6499938964844,0.18229671100065237
8159,2018-12-26,222.9499969482422,222.9600067138672,206.25,206.52999877929688,5897900.0,0.08671277524167054,1.0328453434291214,-9.436833520415167,38.311347704123214,40.22384215426932,5.742658819558699,15.90510707622201,18.101541771986433,29.46302445690972,13.891208617214462,17.800003051757812,-2.2582646510417703,-12.649002838134777,-42.70477670873754,17.406771032467987,-27.67688977343616,2.3788840971666048,21.938285692114874,69.04485977369947,38.702788795902244,15.027886935301384,12,5.325004577636719,9.88500213623044,21.720008850097656,31.519996643066406,31.790008544921903,2,0.09867683472140754,-6.064807358114695,205.16000366210938,-1.1880943465187397,208.8000030517578,1.9863296724959671,218.6499938964844,0.09867683472140754
8160,2018-12-27,225.13999938964844,225.1699981689453,214.16000366210938,219.9900054931641,3931100.0,0.00982284131591471,3.2264923471629148,0.31364156338484783,36.613794839832366,36.912692229634935,0.3945208920072787,13.866049473901342,15.824698915751924,27.100587566302238,12.536998972659935,11.009994506835938,-3.8140232158173717,-10.103500366210938,-40.49240974675371,20.285409014331833,-25.297955056482323,5.090954324060448,15.754454681497123,99.85163809354195,69.70940359289116,15.194454690271387,12,-2.2050018310546875,7.69499969482419,19.530006408691406,29.329994201660156,29.680007934570312,3,0.07422051505360105,1.0328453434291214,222.9499969482422,-6.064807358114695,205.16000366210938,-1.1880943465187397,208.8000030517578,0.07422051505360105
8161,2018-12-28,223.1300048828125,228.1100006103516,220.8699951171875,227.5800018310547,3160200.0,-0.008927753896619928,1.6279537971160416,-0.8640781013895932,41.210544316346805,35.64582154454995,-1.683912597607332,14.568974664278699,16.992194332669897,28.911456252673986,12.974536579241159,7.240005493164091,-6.987311625071129,-10.809494781494152,-40.911856045810964,19.29286648282269,-25.860675413652558,4.241685850664254,14.170003476042723,78.49743117404363,42.886387280231475,15.051180632158419,12,-5.1450042724609375,9.704994201660128,15.235000610351562,25.034988403320312,31.220001220703097,4,0.06785281700504564,3.2264923471629148,225.13999938964844,1.0328453434291214,222.9499969482422,-6.064807358114695,205.16000366210938,0.06785281700504564
8162,2018-12-31,226.2400054931641,227.3300018310547,223.2400054931641,225.55999755859372,2866400.0,0.013938065442991254,1.8601366888434603,-0.15281087660947323,39.06384181709978,35.10475008241612,-6.016005037796901,10.18134004164071,13.115201661014964,25.629889125602034,13.60975922827924,4.1999969482421875,-10.373975829778146,-6.55699462890621,-35.964696044012925,22.850706786200504,-21.260845336459568,8.146856078647147,7.8250017246298285,91.92575638385205,53.29109153558711,14.703850707553354,12,-8.255004882812528,6.594993591308537,6.275001525878878,16.074989318847628,27.5,0,0.07262196020534328,1.6279537971160416,223.1300048828125,3.2264923471629148,225.13999938964844,1.0328453434291214,222.9499969482422,0.07262196020534328
8163,2019-01-02,224.57000732421875,226.1699981689453,219.0,219.91000366210938,2784100.0,-0.007381533452958666,-1.2129586459260515,6.852866599348692,37.33999936010906,34.06578878630721,-4.297887174680341,10.306846012138067,14.25894505513736,27.10984245836056,14.395803852638048,7.240005493164091,-14.05317397150634,-6.910993194580072,-35.24565107184719,21.423664682687047,-21.078322133213618,7.256335744053473,6.583498866620005,83.80606959152365,44.32740154919637,14.167328938633556,1,-6.5850067138671875,8.264991760253878,6.484996795654297,17.74498748779297,32.42999267578125,2,0.10353118956991092,1.8601366888434603,226.2400054931641,1.6279537971160416,223.1300048828125,3.2264923471629148,225.13999938964844,0.10353118956991092
8164,2019-01-03,215.6999969482422,223.6300048828125,215.1499938964844,220.8800048828125,3663500.0,-0.03949775164397018,-1.700634404604855,-1.1115888119765027,33.542829780239046,34.02594721111998,3.273438344556041,16.929125691122692,22.660286103674594,35.736778942788305,15.452023495877254,9.420013427734347,-15.72794437318916,-13.803003692626959,-40.63150709017219,13.025499704918246,-27.21725539139956,-0.3887519938543562,12.8331583183369,11.039380810236384,-25.02600987526169,13.414251698772604,1,0.8300018310546875,17.13500213623044,13.312503814697237,26.61499786376953,42.69001770019531,3,0.14687069254883678,-1.2129586459260515,224.57000732421875,1.8601366888434603,226.2400054931641,1.6279537971160416,223.1300048828125,0.14687069254883678
8165,2019-01-04,226.19000244140625,227.6499938964844,217.47999572753903,219.83999633789062,4043400.0,0.048632385913668585,1.1941769626578953,-1.2258680264053234,38.90521838324859,34.85150893611619,-7.7948564110542975,5.157514070239216,11.619448492262734,25.063827506444568,16.51657065005044,11.949996948242216,-15.641233715452756,-2.331497955322277,-28.060307200183445,23.39731128953889,-15.195902577752861,10.532906667108307,-21.240005493164062,85.18520698842737,51.82459164636704,12.864404622430591,1,-9.660003662109375,6.644996643066378,1.7975006103515625,16.12499237060547,35.17999267578125,4,0.12622133049029705,-1.700634404604855,215.6999969482422,-1.2129586459260515,224.57000732421875,1.8601366888434603,226.2400054931641,0.12622133049029705
8166,2019-01-07,229.25999450683597,232.6000061035156,227.2899932861328,229.9499969482422,3638500.0,0.013572624927244537,-1.2937396187613577,-0.10866169735241794,49.55762448076953,37.39445691255412,-10.28290320326309,0.4263036069284851,8.000374473194,21.829438850849556,16.88072770205939,6.410003662109347,-16.134719251122817,1.806994628906267,-21.73821722210903,25.352206479921563,-9.965611296601395,13.579600554413929,-23.855997619628937,80.85954578682856,41.54119563227586,11.77260592550765,1,-10.48499298095706,3.575004577636662,-1.2949905395508097,13.055000305175753,30.970016479492102,0,0.11148919754781139,1.1941769626578953,226.19000244140625,-1.700634404604855,215.6999969482422,-1.2129586459260515,224.57000732421875,0.11148919754781139
8167,2019-01-08,232.67999267578125,233.7700042724609,228.3300018310547,232.6499938964844,3685900.0,0.014917553218572133,3.9230301858654935,-0.043476337903543084,57.20295247169516,41.305350350384835,-11.1297043761044,-3.5971177622766106,4.48912300095617,18.22318477201398,17.19666734489233,5.440002441406222,-15.292402837080942,5.492993164062511,-17.66758074713414,28.65356707525916,-6.087293791535814,17.073280119660836,-26.188155419921884,94.14602046577811,48.143771254122285,11.580286955598321,1,-12.669990539550781,0.15500640869137783,-2.8399887084960938,9.345008850097656,27.46002197265625,1,0.09313225936846914,-1.2937396187613577,229.25999450683597,1.1941769626578953,226.19000244140625,-1.700634404604855,215.6999969482422,0.09313225936846914
8168,2019-01-09,235.42999267578125,238.58999633789062,232.0,234.00999450683597,3594200.0,0.011818807317188984,-1.4227984797273607,47.335198372373505,56.05445864745458,43.276807121866106,-10.207817412642726,-7.409033801047315,1.2111385327152107,15.389327140487666,17.301835103468584,6.589996337890625,-13.495842645303043,8.675993347167974,-13.454926794150992,30.80691348848694,-2.3894667234915232,19.741453417827472,-27.301465398925785,86.51875711187085,35.48537933431969,11.065460070659485,1,-9.05499267578125,-2.594993591308622,-5.207489013671875,6.595008850097656,24.02001953125,2,0.07777264319333432,3.9230301858654935,232.67999267578125,-1.2937396187613577,229.25999450683597,1.1941769626578953,226.19000244140625,0.07777264319333432
8169,2019-01-10,237.7700042724609,238.0399932861328,231.7100067138672,233.7700042724609,2704600.0,0.009939309643959282,1.7885538362259845,2.8169050407797602,58.49741638252438,45.70832062660966,-11.426112527996423,-10.904318557681819,-1.4110184481718306,13.004240156705379,18.057054225100984,6.329986572265625,-9.990145791401005,11.394504547119112,-9.629249266789913,32.41825836102814,0.8826276401645998,21.906381454073625,-27.204559470722643,96.11562272988462,38.65618823850426,10.511876906954505,1,-10.900009155273409,-4.935005187988281,-7.565002441406222,4.254997253417997,20.039993286132784,3,0.08087645784580721,-1.4227984797273607,235.42999267578125,3.9230301858654935,232.67999267578125,-1.2937396187613577,229.25999450683597,0.08087645784580721
8170,2019-01-11,237.5500030517578,239.32000732421875,235.22999572753903,235.7100067138672,3179500.0,-0.0009252690278417353,-1.9214177502152174,0.45999908447265625,63.23159453922492,48.155103984707225,-10.34892734763173,-11.92583084868312,-1.2864967506696985,13.22836432311422,18.805250466538965,4.090011596679716,-5.411773394249849,11.574503326416021,-8.179241223653463,31.328247876485506,1.6976310513812791,21.451375601450763,-24.742594127127347,85.28676469655593,22.222385173551288,9.876872275034742,1,-10.31500244140625,-7.720001220703125,-3.680000305175838,4.474998474121094,20.550003051757756,4,0.08772894686993138,1.7885538362259845,237.7700042724609,-1.4227984797273607,235.42999267578125,3.9230301858654935,232.67999267578125,0.08772894686993138
8171,2019-01-14,234.55999755859372,236.25999450683597,231.9600067138672,235.3300018310547,2606800.0,-0.012586846789105821,2.269965595066063,-0.41848141575308795,69.95042548992494,51.586946615021134,-6.221308464980268,-10.54109115389437,1.6145152095085962,16.140321298034593,19.716273838584968,5.589996337890625,-3.6903970520256735,9.260498046874972,-8.087000342417639,26.607996436167582,0.5867488522286521,17.93424724152129,-19.101328794004417,56.68783087883058,-13.027577186559725,8.673749194646309,1,-7.324996948242159,-6.209999084472628,3.1150054931640625,7.465003967285185,23.20001220703128,0,0.1142991040145136,-1.9214177502152174,237.5500030517578,1.7885538362259845,237.7700042724609,-1.4227984797273607,235.42999267578125,0.1142991040145136
8172,2019-01-15,242.3600006103516,243.92999267578125,237.25999450683597,237.8999938964844,3656500.0,0.033253765062004614,-1.324038949749709,-5.792184372708504,77.0663475170612,56.000985299126924,-12.845011713583148,-18.306204698801622,-6.422627937091221,8.279051074803192,19.344546308510964,9.369995117187528,-1.6582426037598452,16.442501068115263,-2.4241896515667634,35.30919178779729,7.00915570827425,25.875846427956276,-24.515197989799333,87.15225966443136,8.35999468258764,9.433345359841015,1,-12.820007324218778,-14.010002136230497,-4.617500305175838,-0.33499908447268467,16.53999328613284,1,0.07373333194823073,2.269965595066063,234.55999755859372,-1.9214177502152174,237.5500030517578,1.7885538362259845,237.7700042724609,0.07373333194823073
8173,2019-01-16,241.9499969482422,244.0,239.67999267578125,243.6000061035156,2885200.0,-0.0016917134059946104,2.5265409839128568,-0.36995665278779755,68.50408069856324,59.885568734496275,-10.851548175377417,-17.155716790135443,-6.24394389885299,8.560274244082848,18.31345829555601,4.32000732421875,-0.005576420622929845,15.003997802734375,-5.027913452183697,35.03590905765245,4.988042175275353,25.019953430193397,-20.974971521062457,83.31973822906075,3.1583999756046666,10.015955627459034,1,-11.209999084472656,-13.599998474121094,-2.8574943542481037,0.07500457763671875,16.669998168945312,2,0.075180896588672,-1.324038949749709,242.3600006103516,2.269965595066063,234.55999755859372,-1.9214177502152174,237.5500030517578,0.075180896588672
8174,2019-01-17,244.3999938964844,245.0399932861328,238.77999877929688,240.1300048828125,2836200.0,0.010126046617666695,1.255858838020037,-2.5878577703796797,68.66277764848553,63.19196420841149,-9.836761241905464,-19.152698092101332,-8.71973874659497,5.971123866409727,17.26460377778542,6.2599945068359375,1.7939184663600543,16.542994689941423,-4.9464138156685635,38.03240319555141,5.798290437136416,27.28769894274643,-20.201472029109823,95.10703328239309,16.716106433178325,10.744704252804995,1,-8.235000610351591,-16.04999542236331,-5.114994049072351,-2.374992370605497,16.820007324218665,3,0.06157945452699676,2.5265409839128568,241.9499969482422,-1.324038949749709,242.3600006103516,2.269965595066063,234.55999755859372,0.06157945452699676
8175,2019-01-18,247.50999450683597,250.67999267578125,244.4499969482422,247.4499969482422,3711300.0,0.012725043731665497,-1.0561050288557414,0.014050986642278163,73.13090789168521,65.81121792073546,-10.73319149799508,-21.56808043444127,-11.82799015471312,2.666629618691303,16.68649831820953,6.279998779296847,4.132336036298682,18.50999526977543,-4.629631620470434,41.649622160021295,6.940181824652512,30.07980871489835,-19.976837212460055,83.06623639892324,4.495092897937241,11.56981344512293,1,-8.004997253417997,-19.23499298095706,-6.142494201660213,-5.48499298095706,15.389999389648466,4,0.04161449347643709,1.255858838020037,244.3999938964844,2.5265409839128568,241.9499969482422,-1.324038949749709,242.3600006103516,0.04161449347643709
8176,2019-01-22,243.8500061035156,245.6100006103516,241.19000244140625,245.1300048828125,4155500.0,-0.01478723479677213,2.9464441416892986,-21.334181078322004,66.5352071025415,66.84813510194061,-5.348406758782858,-16.78388942487257,-8.23034521752217,6.094656683830493,15.384414873608648,6.319992065429716,7.850505652289542,13.590006256103493,-9.918107203614284,37.09811971582127,1.8359495262446046,25.34406298596238,-12.150418440486732,49.105905334095574,-26.628572805753812,11.754056729858886,1,-2.655006408691378,-15.57500457763669,-2.4825057983398438,-1.8250045776366903,18.649993896484403,1,0.058437562613596006,-1.0561050288557414,247.50999450683597,1.255858838020037,244.3999938964844,2.5265409839128568,241.9499969482422,0.058437562613596006
8177,2019-01-23,245.13999938964844,248.16000366210938,240.6000061035156,244.91000366210938,2031400.0,0.005290109714351399,1.4114808316156144,-0.1796843335002225,69.45336488412754,68.33690246157093,-5.235662847837517,-16.03385423723705,-9.983879409445706,4.567629181149016,13.769941588762052,7.559997558593778,10.573085576840754,13.062999725341797,-9.03654682767069,35.162546278354284,2.013226448835553,24.11277300184804,-10.023938824324148,53.44541069244164,-20.389503569687662,11.049773276506247,1,-3.9449996948242188,-17.32500457763672,-3.7724990844726847,-3.1149978637695312,18.870010375976562,2,0.05148082894426853,2.9464441416892986,243.8500061035156,-1.0561050288557414,247.50999450683597,1.255858838020037,244.3999938964844,0.05148082894426853
8178,2019-01-24,242.55999755859372,245.97999572753903,241.17999267578125,245.6199951171875,3643000.0,-0.01052460568441882,1.5396849745283328,-13.304584356133608,78.83211631009853,70.59631356463473,-1.7186421439660649,-11.076156092832434,-7.795090406538748,6.808242931817034,11.925890266218623,4.800003051757784,11.85907562406527,8.61299819946285,-9.94151830945222,27.167514708377922,-0.6642600549946849,17.890256453920387,-4.6424292133871745,31.764711916479005,-47.9474124183988,9.277258254457534,1,-1.2399978637695028,-14.745002746582003,-2.967494964599638,-0.5349960327148153,15.60000610351571,3,0.06736476130588498,1.4114808316156144,245.13999938964844,2.9464441416892986,243.8500061035156,-1.0561050288557414,247.50999450683597,0.06736476130588498
8179,2019-01-25,244.9499969482422,247.1000061035156,243.42999267578125,244.9900054931641,3822300.0,0.009853229772857075,-1.3831123793670426,0.013074698314559879,74.37629494512888,71.83461360973516,-3.3336181876518083,-12.367554009623973,-10.3915380931318,4.120124136902575,11.189084175135086,4.540008544921875,12.304045394841552,9.902997589111322,-8.514470021250787,28.320465199473432,0.6942637839302677,19.111731394292377,-4.735192223532181,43.15472856576291,-34.38353784804782,9.208733805181055,1,-3.6299972534179688,-17.13500213623047,-9.217494964599638,-4.354988098144531,12.430007934570312,4,0.05580730083386687,1.5396849745283328,242.55999755859372,1.4114808316156144,245.13999938964844,2.9464441416892986,243.8500061035156,0.05580730083386687
8180,2019-01-28,241.8500061035156,243.22000122070312,239.3500061035156,241.0,2110400.0,-0.012655606790563101,1.1559883370028297,-21.245614035071917,66.34642091995715,71.43416865751652,0.4922370128630291,-8.381213157904114,-7.274890470119402,6.947566515141972,10.451569344508442,5.599990844726591,12.662107240240402,5.967506408691378,-12.069798931828501,24.004811749211257,-3.0511462615685616,14.986159078951317,8.829986572265653,28.37685235861792,-46.72784195120791,9.018652670259938,1,2.119987487792997,-14.035011291503878,-6.857505798339844,-2.805000305175753,14.549987792968835,0,0.08009094326380461,-1.3831123793670426,244.9499969482422,1.5396849745283328,242.55999755859372,1.4114808316156144,245.13999938964844,0.08009094326380461
8181,2019-01-29,238.2700042724609,242.8699951171875,237.2700042724609,241.80999755859372,1937100.0,-0.014802570769927526,-1.0216597946946826,-4.164668078842634,57.227840524141506,69.22989010274767,5.200762784174657,-3.8038282210347916,-3.786221100944971,10.180819789273386,9.884558901885496,5.599990844726591,12.553272008457384,1.6305046081542685,-15.395784036798148,18.656793253106684,-6.882639714321925,10.143648930630462,12.183388671875036,9.182736970128337,-60.88968635272334,8.513144322476208,1,5.704994201660185,-10.45500946044919,-3.2775039672851562,-1.7099990844726847,17.19000244140628,1,0.10337008092659117,1.1559883370028297,241.8500061035156,-1.3831123793670426,244.9499969482422,1.5396849745283328,242.55999755859372,0.10337008092659117
8182,2019-01-30,242.6699981689453,243.0,238.8699951171875,240.16000366210938,2482900.0,0.0184664196818205,1.6056828191712114,-0.7090393410259616,58.97818318195005,68.1714570453462,0.9491831533716208,-7.283231578330856,-8.114824603318084,5.624436222582261,9.292516157630489,4.729995727539091,12.225797225920587,5.208998870849598,-11.281630679441122,21.699628421140318,-3.0363159042957477,13.454313645994944,7.256059228515625,54.933803566799774,-12.518845511629202,8.245314775145358,1,1.3050003051757812,-14.855003356933594,-9.589996337890653,-7.430000305175838,12.070007324218778,2,0.08171591865776984,-1.0216597946946826,238.2700042724609,1.1559883370028297,241.8500061035156,-1.3831123793670426,244.9499969482422,0.08171591865776984
8183,2019-01-31,247.82000732421875,249.0,243.0,243.0,5007200.0,0.021222273845685757,-1.4896227729166402,1.9203258457703882,61.65082943372644,67.39235168815075,-3.6661326461503165,-11.175050556950254,-13.284613121931557,0.28875557728724743,8.582719797167348,6.3300018310546875,11.85914955757832,9.196508026123041,-6.7363930365611395,25.129409088807222,1.2300574947809366,17.162958557465146,1.5998079482421872,89.94038273167548,25.03468914148708,7.966450531342096,1,-3.8450088500976562,-20.00501251220703,-16.105007171630888,-13.364997863769531,13.139984130859318,3,0.06532968268467987,1.6056828191712114,242.6699981689453,-1.0216597946946826,238.2700042724609,1.1559883370028297,241.8500061035156,0.06532968268467987
8184,2019-02-01,247.3800048828125,251.0399932861328,246.1000061035156,247.82000732421875,3033300.0,-0.001775492003882495,-2.293324788411415,-0.09128667485532664,61.337951449937165,66.08202319462319,-3.0831921724634412,-8.68526867908966,-12.835738600642628,0.520759833697781,7.62210595746634,4.939987182617216,10.193080220020647,7.172505187988293,-5.026119689067201,19.371130065043786,1.0731927494605316,13.271817626516054,-10.110000610351591,73.4205423135313,10.63468018266294,6.099312438527747,2,-3.225006103515625,-18.735008239746094,-16.82500457763672,-13.959999084472656,16.1300048828125,4,0.04357667784994823,-1.4896227729166402,247.82000732421875,1.6056828191712114,242.6699981689453,-1.0216597946946826,238.2700042724609,0.04357667784994823
8185,2019-02-04,254.7400054931641,256.989990234375,248.05999755859372,248.55999755859372,3705100.0,0.029751800731987688,-1.487460392010172,-14.045394645582041,71.14418888416705,66.59413228147046,-10.40383726377965,-14.542298052028201,-19.48219237119514,-7.07840472505751,7.280902963410879,9.6099853515625,9.850443895781268,13.105005645751987,1.1332934255201224,25.076717865983852,7.119149535636041,19.090861755867934,-17.19460144042975,88.590332946705,23.999018886132234,5.985856110115934,2,-7.610008239746122,-19.165008544921903,-24.18500518798831,-21.319999694824247,9.639999389648409,0,0.010363505270942763,-2.293324788411415,247.3800048828125,-1.4896227729166402,247.82000732421875,1.6056828191712114,242.6699981689453,0.010363505270942763
8186,2019-02-05,254.82000732421875,258.5599975585937,254.00999450683597,256.739990234375,3042000.0,0.00031405287481156563,-1.5706169880774765,-0.3106764474226725,65.57501433373031,66.16320444253745,-9.794049238597296,-13.290643547892273,-18.834295244485503,-7.425559867793794,7.509470192654099,4.550003051757727,9.326990682297037,11.907006835937494,0.04093892629524021,23.77307474557975,5.973972881116367,17.84004079075862,-16.49681982421879,81.0056385442081,18.472185698378695,5.933033954821127,2,-6.905006408691463,-17.965011596679688,-26.935009002685547,-21.400001525878906,12.8699951171875,1,0.006200402350100331,-1.487460392010172,254.7400054931641,-2.293324788411415,247.3800048828125,-1.4896227729166402,247.82000732421875,0.006200402350100331
8187,2019-02-06,254.3500061035156,255.92999267578125,250.7100067138672,255.05999755859372,2539100.0,-0.0018444439494311737,3.2612448773681453,0.3697905076771466,65.47680308802057,64.67928075119545,-8.806295050730995,-11.714550345328917,-17.828335828451912,-7.2407713700555405,7.699493709897527,5.2199859619140625,8.226750728863124,10.35350494384764,-1.5357039690275087,22.242713856722787,4.4089004874100794,16.2981094002852,-14.812610000000006,72.94349540078852,12.500725023950224,5.944604456437571,2,-6.43500518798831,-17.495010375976534,-28.940006256103487,-20.930000305175753,2.7399902343749716,2,0.004364067559329499,-1.5706169880774765,254.82000732421875,-1.487460392010172,254.7400054931641,-2.293324788411415,247.3800048828125,0.004364067559329499
8188,2019-02-07,253.7400054931641,254.30999755859372,250.27999877929688,251.3300018310547,2099300.0,-0.002398272442357463,1.2704296545914273,-3.394412207178205,62.218753306171934,63.328442791311346,-7.200883268887196,-10.18464831285874,-16.664875118367803,-6.934081849063631,8.378449039013717,4.070007324218722,7.793274375857436,8.828003692626993,-3.1035211258851803,20.759528511139166,2.8622412833709063,14.79376610188308,-13.061253302343829,61.31624902948706,5.04106087206231,5.965762409256082,2,-5.825004577636804,-16.88500976562503,-28.33000564575198,-20.319999694824247,4.020004272460909,3,0.003941041926189159,3.2612448773681453,254.3500061035156,-1.5706169880774765,254.82000732421875,-1.487460392010172,254.7400054931641,0.003941041926189159
8189,2019-02-08,257.0,257.04998779296875,250.63999938964844,251.38999938964844,2756800.0,0.012847775030586428,1.245189185722417,2.327797545934556,62.366445758098074,62.886223328882565,-9.579183380738812,-12.57483058581198,-19.528439946347163,-10.580027532342882,9.169384808727262,6.4099884033203125,7.170179236824993,11.126498413085926,-1.4628708394998853,23.715867665671738,4.83181378679302,17.421183039378832,-15.248373087113322,85.14288039434574,30.92409362659535,6.294684626292901,2,-9.084999084472713,-20.145004272460938,-31.59000015258789,-23.579994201660156,3.420013427734432,4,0.015408527062560573,1.2704296545914273,253.7400054931641,3.2612448773681453,254.3500061035156,-1.5706169880774765,254.82000732421875,0.015408527062560573
8190,2019-02-11,258.3900146484375,259.89999389648443,256.19000244140625,258.8900146484375,3538100.0,0.005408617309095254,1.9444861578704284,-0.08912655001808752,70.13851258532873,64.32074244679225,-9.360634295751993,-12.989489972900458,-20.507048083742262,-12.249000265670304,10.243889684983873,3.709991455078182,6.403288246459994,11.474512481689459,-1.6524401332236494,24.60146509660254,4.911036174232919,18.037988789146,-15.629885496808413,84.3037420533704,28.22214807443929,6.56347630745654,2,-9.005020141601534,-19.70001983642578,-33.707515716552734,-25.555015563964872,1.3499755859375,0,0.01981498830035555,1.245189185722417,257.0,1.2704296545914273,253.7400054931641,3.2612448773681453,254.3500061035156,0.01981498830035555
8191,2019-02-12,261.3699951171875,262.25,258.67001342773443,260.14999389648443,2518400.0,0.011532877819619092,1.4026666939753225,-2.4400024414061363,71.47393306562812,65.70915910053427,-9.743971552524101,-14.606849436859363,-23.579267455285503,-15.533999110026969,11.120402145406564,3.8599853515625,6.064736628151394,13.113993072509771,-0.17502318675218476,26.403009331771727,6.4694849428788075,19.758501202140735,-17.23867678596997,92.6482473427784,34.73643804249062,6.6445081296309745,2,-8.7449951171875,-16.599998474121094,-36.687496185302734,-28.534996032714872,2.80999755859375,1,0.011516278922052425,1.9444861578704284,258.3900146484375,1.245189185722417,257.0,1.2704296545914273,253.7400054931641,0.011516278922052425
8192,2019-02-13,260.23001098632807,263.3599853515625,259.3699951171875,263.1300048828125,1899700.0,-0.00436157230040235,1.3750261128620604,-2.377041799034602,74.30539930619679,67.11522241969763,-6.538771201376846,-12.711153140367884,-22.542801823748732,-14.614393006251476,12.163191825465505,3.989990234375,6.379172173270632,11.080508422851494,-2.9231562936596447,25.084173139362605,4.078676064595925,18.082340781107064,-14.286824488232298,76.0705078102211,14.237776039179622,7.0018323582555615,2,-5.500015258789006,-14.385017395019474,-34.42501068115229,-27.39501190185544,-0.5400085449218182,2,0.02866691442237279,1.4026666939753225,261.3699951171875,1.9444861578704284,258.3900146484375,1.245189185722417,257.0,0.02866691442237279
8193,2019-02-14,260.1400146484375,261.70999145507807,258.010009765625,259.39999389648443,1885000.0,-0.00034583381658970236,-1.1022688849778164,-0.2551801067064904,72.3054771702788,68.33383638862449,-5.048279665783298,-11.793176101361922,-22.617532434057637,-14.770847241713,13.169992678353504,3.699981689453068,7.51795152192247,10.081011199951178,-4.311253598806331,24.473275998708687,2.8848788005724373,17.277143599329946,-12.10681228792572,74.68573697513366,10.057017324001109,7.196132399378759,2,-4.430023193359375,-12.605018615722656,-33.71751403808594,-27.305015563964872,2.129974365234432,3,-0.011724525789194029,1.3750261128620604,260.23001098632807,1.4026666939753225,261.3699951171875,1.9444861578704284,258.3900146484375,-0.011724525789194029
8194,2019-02-15,259.45001220703125,260.97000122070307,258.07000732421875,260.33999633789057,2999200.0,-0.00265242716442049,1.6976763991995334,-1.2026475318569994,77.8129186644406,69.07480636421043,-2.755906335623706,-10.453826205594993,-22.244550700124876,-14.246629223504499,14.122455001058912,2.899993896484318,8.349063634110138,8.638507843017578,-6.0780679351521485,23.355083621187333,1.2802199539327148,15.996795732102441,-9.57759588759339,45.46746912056388,-22.765909315780277,7.3582878890848775,2,-2.6300201416015625,-11.915016174316406,-29.845012664794922,-26.615013122558622,6.139984130859318,4,-0.006513788251656272,-1.1022688849778164,260.1400146484375,1.3750261128620604,260.23001098632807,1.4026666939753225,261.3699951171875,-0.006513788251656272
8195,2019-02-19,257.8099975585937,260.0599975585937,256.45001220703125,258.98001098632807,3475600.0,-0.006321119950955634,1.1681681131262431,1.3146452696911308,82.89561497293226,70.999317546344,-0.7091965521682937,-8.435066484377131,-20.642824590928683,-12.834873090607289,14.451839316998067,3.609985351562443,8.67745343203984,6.483493041992119,-8.465670279278697,21.432656363262964,-0.991088618643289,13.958074702627528,-6.319072955300868,19.681485341788548,-53.707215767336265,7.474581660635418,2,-0.9900054931640057,-10.15000152587885,-27.957500457763615,-24.974998474121065,4.529998779296875,1,0.010123796182681222,1.6976763991995334,259.45001220703125,-1.1022688849778164,260.1400146484375,1.3750261128620604,260.23001098632807,0.010123796182681222
8196,2019-02-20,258.10000610351557,260.989990234375,255.9199981689453,258.1300048828125,2484800.0,0.0011248925474891536,-1.3097836665461724,0.025639688046163504,80.14849734685603,72.62950579732569,-0.5420058649113457,-8.013625662638077,-21.12360549897855,-13.413647898769938,15.234568679564786,5.0699920654296875,9.136688082469618,6.061001586914017,-8.74544949116381,20.867452664991873,-1.3422239521249253,13.464227125952931,-5.184794210430368,29.30123239544866,-44.50424878116786,7.403225539038927,2,-1.2800140380858807,-10.440010070800724,-29.567504882812443,-25.26500701904294,5.429992675781364,2,0.0063540646729070005,1.1681681131262431,257.8099975585937,1.6976763991995334,259.45001220703125,-1.1022688849778164,260.1400146484375,0.0063540646729070005
8197,2019-02-21,257.760009765625,259.35000610351557,255.1199951171875,257.29998779296875,2607400.0,-0.0013173046487809925,1.3241725074617268,-15.334689725301564,73.91723538335697,73.92933713923514,0.37165101682711565,-7.040672058621908,-20.575100523337994,-13.377385880035888,15.746697676529237,4.230010986328068,8.433155664761216,5.090004730224621,-9.5532449484989,19.73325440894814,-2.231620109137168,12.411629569586381,-3.591425057522514,40.06094257227703,-30.39393979885088,7.321624839361763,2,-0.7600173950195312,-7.450019836425781,-29.967510223388672,-24.925010681152372,8.72998046875,3,0.024906822885341295,-1.3097836665461724,258.10000610351557,1.1681681131262431,257.8099975585937,1.6976763991995334,259.45001220703125,0.024906822885341295
8198,2019-02-22,258.89999389648443,260.239990234375,257.6099853515625,257.6099853515625,2006000.0,0.004422657075067615,-3.0774999408577983,2.804232453230852,76.81564126753213,75.53480330695004,0.04535444900068342,-7.266284777670023,-21.68535912625748,-14.840551681884193,16.32774654632297,2.6300048828125,8.23050057291357,5.412989044189516,-8.66774322961271,19.493721317991714,-1.6273770927115834,12.453355181090615,-3.779998779296932,64.39526275292795,-5.449663427681799,7.040366136901102,2,0.33999633789056816,-8.584999084472713,-29.95499801635748,-26.064994812011804,13.27001953125,4,0.0030514042624414373,1.3241725074617268,257.760009765625,-1.3097836665461724,258.10000610351557,1.1681681131262431,257.8099975585937,0.0030514042624414373
8199,2019-02-25,258.6199951171875,262.98001098632807,258.17999267578125,261.5,1815800.0,-0.0010814939586629713,-1.5531945977533623,-2.2325471363345044,63.47220618045439,74.79410259529735,0.6473963189636152,-6.229019144057133,-21.418572954680428,-14.889282579359502,16.945115032313424,4.800018310546818,8.077275197759093,4.449490356445324,-9.207140915766843,18.106121628657462,-2.3788252796607594,11.277805992551407,-3.5,44.529172183245194,-21.996768927365807,6.828315636106074,2,0.6199951171875,-8.305000305175781,-29.074996948242188,-25.784996032714872,12.730010986328068,0,0.014113347635129836,-3.0774999408577983,258.89999389648443,1.3241725074617268,257.760009765625,-1.3097836665461724,258.10000610351557,0.014113347635129836
8200,2019-02-26,261.22000122070307,262.57998657226557,256.3699951171875,258.0,2538900.0,0.010053383932427273,1.0909160968141556,-1.118054083838407,68.91253061680905,74.50950232320633,-1.68629168240318,-7.698157260217329,-24.0086219630538,-17.89469443268075,18.004182830295274,6.209991455078068,8.255633467887378,6.080996704101494,-6.609927294723775,18.771920702926764,-0.2644652953111404,12.426458703514129,-5.111207275390541,77.60806345779753,12.380254788147965,6.345461999412631,2,-1.9800109863280682,-10.90500640869135,-28.962505340576115,-28.38500213623044,10.279998779296932,1,0.016729175012503372,-1.5531945977533623,258.6199951171875,-3.0774999408577983,258.89999389648443,1.3241725074617268,257.760009765625,0.016729175012503372
8201,2019-02-27,262.89999389648443,263.07998657226557,256.51998901367193,259.76998901367193,2266800.0,0.006431332470448803,2.7593214410634888,0.9720508373375965,73.57970182617592,74.42886926987067,-3.493845589341106,-7.840299064939501,-25.74049248931641,-19.9187143489454,19.41069806287986,6.559997558593636,8.256682304682386,6.529489898681675,-3.836150094332311,16.89512989169566,1.3466699021747104,11.712309895188667,0.45999145507806816,97.7387830527593,32.10364521800038,5.182819996506992,2,-3.8000030517578693,-12.584999084472713,-29.009994506835994,-30.064994812011804,4.990020751953068,2,-0.002130078248744116,1.0909160968141556,261.22000122070307,-1.5531945977533623,258.6199951171875,-3.0774999408577983,258.89999389648443,-0.002130078248744116
8202,2019-02-28,262.5,266.239990234375,261.760009765625,262.39999389648443,3810300.0,-0.001521467880451599,-5.4928459275968065,0.03195078195076379,74.4419930807394,74.66625992658852,-3.059757573408376,-6.196201580782827,-24.815232343732873,-19.844775374764794,21.024825452473255,4.47998046875,7.8431993022940105,5.13799591064452,-3.3296049034937027,13.605596724782743,0.9041955035754086,9.371796317713631,-5.980010986328068,62.107476346546285,-3.905680300023569,4.23380040706911,2,-1.82000732421875,-10.745002746582031,-27.764999389648438,-29.665000915527372,4.95001220703125,3,0.003923804873512182,2.7593214410634888,262.89999389648443,1.0909160968141556,261.22000122070307,-1.5531945977533623,258.6199951171875,0.003923804873512182
8203,2019-03-01,264.010009765625,266.239990234375,261.5,265.75,2594000.0,0.005752418154761907,2.4853244771564493,-17.398840402817335,71.6759962103051,73.98437965390681,-4.428815456476286,-6.7786520839256355,-25.49370884020405,-21.56679269986074,21.994599691717614,4.739990234375,7.12279080615528,5.83850555419923,-1.8476641181718492,13.52467522657031,1.9954207180136905,9.68159039038477,-7.490020751953068,77.40646836930307,13.242488493422798,3.8430848361855374,3,-3.33001708984375,-12.255012512207031,-29.50501251220703,-31.175010681152372,4.799987792968693,4,0.009393509249712162,-5.4928459275968065,262.5,2.7593214410634888,262.89999389648443,1.0909160968141556,261.22000122070307,0.009393509249712162
8204,2019-03-04,258.16000366210943,267.0,254.0800018310547,266.70001220703125,2994900.0,-0.022158273880255153,1.8271379871051323,4.9080784341237225,49.442532059769114,70.26737044133311,1.3622103047175074,-0.08392993290425466,-19.01774426262932,-15.957140251592364,22.2567575436643,12.919998168945312,6.221294957548707,-0.5505004882812159,-6.324306601799037,5.2233056252366055,-3.4374035450401266,2.336402568477695,8.079986572265568,31.578966016121377,-28.79665251596225,2.8869030567589125,3,2.379997253417912,-6.025001525878963,-23.592506408691463,-25.325004577636804,10.829986572265568,0,0.05426870764985692,2.4853244771564493,264.010009765625,-5.4928459275968065,262.5,2.7593214410634888,262.89999389648443,0.05426870764985692
8205,2019-03-05,257.3800048828125,259.8699951171875,256.3699951171875,259.0,2101800.0,-0.003021377317292795,1.0833424159854677,0.18969478878926938,39.17527992396282,65.71479072767832,2.3186288348600783,0.9528447308806562,-17.558620775567874,-15.288271141061216,21.921343488236936,3.5,5.418979161522884,-1.4624992370605696,-6.9686080894549605,4.043609615333821,-4.215553663257765,1.2905551891366258,9.6199951171875,25.54182290590215,-29.481211345787926,2.753054426197201,3,3.1599960327148438,-5.245002746582031,-22.81250762939453,-24.545005798339872,14.199981689453068,1,0.05427772536978437,1.8271379871051323,258.16000366210943,2.4853244771564493,264.010009765625,-5.4928459275968065,262.5,0.05427772536978437
8206,2019-03-06,256.39999389648443,259.489990234375,253.83999633789062,257.39999389648443,1950500.0,-0.003807642271101308,1.1814679093662475,0.6172858111672067,39.51830050511837,61.89268685231848,3.388466778539623,2.1684721732117964,-15.703443287858335,-14.417754180589924,21.25230969319715,5.649993896484375,4.452108512090689,-2.5215095520018735,-7.8262725089632,2.783253404959453,-5.173891030482537,0.13087192647878965,10.600006103515568,19.45286357301418,-31.548419271318306,2.6523814784806596,3,4.020004272460881,-4.264991760253963,-20.507499694824276,-23.564994812011804,15.5,2,0.05889238090080395,1.0833424159854677,257.3800048828125,1.8271379871051323,258.16000366210943,2.4853244771564493,264.010009765625,0.05889238090080395
8207,2019-03-07,255.4600067138672,257.489990234375,253.2899932861328,255.7700042724609,3185200.0,-0.0036660967433437275,1.2400166016976049,0.3099975585937216,37.76149216830323,57.553336952404145,4.4341909738408845,3.368591024693899,-13.563625071957404,-13.334372441677203,21.01340804033302,4.1999969482421875,3.422733680121951,-3.516996765136696,-8.640506853908846,1.606513323635454,-6.078751809522771,-0.955241720750621,11.013593139648435,15.827953063943308,-30.848190185781103,2.5617550443860817,3,4.684989929199219,-2.5250091552734375,-19.56501007080078,-22.62500762939456,16.399978637695312,3,0.04865735382404801,1.1814679093662475,256.39999389648443,1.0833424159854677,257.3800048828125,1.8271379871051323,258.16000366210943,0.04865735382404801
8208,2019-03-08,254.7400054931641,255.0200042724609,249.1000061035156,251.4900054931641,2195400.0,-0.0028184498621326437,2.107612578697047,-10.483953534161229,37.70233821906532,54.69001829002758,5.031117285104784,4.3925598166106,-11.51007536518884,-12.484565210979866,20.98760036142112,6.360000610351591,2.5706768415125225,-4.286997985839804,-9.210950041479549,0.6369540697999128,-6.748974013659648,-1.8250219580199598,10.942577966308562,31.508387222166608,-14.687765127429412,2.46197602781986,3,3.3099975585937216,0.2599945068359091,-18.845008850097685,-21.905006408691463,17.479995727538977,4,0.04989403485825172,1.2400166016976049,255.4600067138672,1.1814679093662475,256.39999389648443,1.0833424159854677,257.3800048828125,0.04989403485825172
8209,2019-03-11,260.95999145507807,261.45999145507807,255.7700042724609,255.97999572753903,2711700.0,0.024416997047135958,-1.1074109971093073,1.5323063777043182,56.63716074404821,53.32608830416527,-0.9186381036944908,-1.5974439696451554,-16.870253579679485,-18.701400701091785,20.62874370256616,6.719985961913977,2.216072817840029,1.7349884033202443,-3.1641805071910767,6.634157313831537,-0.7145960519354162,4.184572858575905,3.3959858159180385,95.9546877623379,44.48768185407523,2.4495844552556485,3,-2.9099884033202557,-4.409988403320256,-25.064994812011662,-28.12499237060544,10.470001220703182,0,0.03008126287767343,2.107612578697047,254.7400054931641,1.2400166016976049,255.4600067138672,1.1814679093662475,256.39999389648443,0.03008126287767343
8210,2019-03-12,263.510009765625,264.75,259.010009765625,261.8599853515625,2583500.0,0.009771682993735542,1.779653001507404,0.3313304878833487,60.40786012869294,51.86255033777827,-3.475101763342934,-3.9465600757586117,-18.583706459978345,-21.0600050786785,20.121647203057925,5.739990234375,1.7382048810674178,4.0290069580078125,-1.2097589768158628,9.267772892831488,1.4096239905960033,6.648389925419622,-14.410003662109403,92.07673662637306,36.244186320971764,2.619382967411836,3,-5.4600067138671875,-5.980010986328125,-27.11001205444336,-30.675010681152372,5.94000244140625,1,0.020796099827949943,-1.1074109971093073,260.95999145507807,2.107612578697047,254.7400054931641,1.2400166016976049,255.4600067138672,0.020796099827949943
8211,2019-03-13,264.3800048828125,269.79998779296875,264.1300048828125,265.5,3992500.0,0.0033015638303883765,-6.0,-0.6787748760819708,62.48114226927968,50.533566914282744,-4.596444638170055,-4.826971962770358,-18.524980516379344,-22.093399903850752,19.58204966433129,6.28997802734375,1.7838533098889684,4.748501586914074,-0.8773989850565158,10.374402158884692,1.9355513009287506,7.561451872899397,-14.96699890136722,73.81648451931827,15.32844562193479,2.8129502859853064,3,-4.9300079345703125,-4.9300079345703125,-23.027507781982422,-31.545005798339872,6.19000244140625,2,0.02723345773688335,1.779653001507404,263.510009765625,-1.1074109971093073,260.95999145507807,2.107612578697047,254.7400054931641,0.02723345773688335
8212,2019-03-14,267.69000244140625,268.0,263.51998901367193,265.260009765625,5113400.0,0.01251984831478059,1.9377238798502758,-2.1696457765667576,65.31894004344139,49.82722734018678,-7.926360389006163,-7.957410529561116,-20.94890629124592,-25.52110622452875,18.86218401402293,4.480010986328068,1.5711190708396998,7.6854995727538835,1.0026114433323414,14.368387702175426,4.344055508043084,11.026943637464683,-17.46151718750002,89.8068250338716,30.741396420120807,3.3414440647107715,3,-8.240005493164062,-8.240005493164062,-25.305004119873075,-34.85500335693362,4.519989013671818,3,0.015727115008711268,-6.0,264.3800048828125,1.779653001507404,263.510009765625,-1.1074109971093073,260.95999145507807,0.015727115008711268
8213,2019-03-15,257.08999633789057,260.0,252.02999877929688,258.02999877929693,12110500.0,-0.039598064951401724,2.266390674637917,-0.3868334463617879,48.038966423631685,49.67127560283817,1.7755289111833576,2.532207556634887,-9.513895251123643,-14.964963649996605,17.913255723158134,15.660003662109375,0.8177976695240545,-2.762005615234443,-9.569904659029248,4.045893428560362,-6.165955137131846,0.6419439066629593,-6.078650982421834,28.474961659799746,-31.08958859710433,3.4039495218973967,3,2.3600006103516193,2.3600006103516193,-14.704998016357393,-24.25499725341794,21.399993896484432,4,0.057450656284034896,1.9377238798502758,267.69000244140625,-6.0,264.3800048828125,1.779653001507404,263.510009765625,0.057450656284034896
8214,2019-03-18,257.760009765625,259.95999145507807,253.88999938964844,257.1099853515625,4013400.0,0.002606143518917081,1.4039630645765917,-0.6915135380818591,45.33442575458556,50.35562513957403,1.1653594712943232,1.8225339186624296,-9.037951440087653,-15.590444474377847,16.91304616832449,6.069992065429631,0.04250065541117465,-2.0074920654296875,-8.878064013564824,4.8630798827054775,-5.442778039497284,1.4277939086379092,-5.99711871265626,32.24543910477136,-24.002486670915182,3.43528597406758,3,1.6899871826171875,1.6899871826171875,-15.375011444091825,-24.925010681152372,17.69000244140625,0,0.056098661185752574,2.266390674637917,257.08999633789057,1.9377238798502758,267.69000244140625,-6.0,264.3800048828125,0.056098661185752574
8215,2019-03-19,260.42001342773443,260.6400146484375,256.33999633789057,259.42999267578125,4257300.0,0.01031969103558028,5.013914082673632,1.5230516431925758,46.74201439921872,51.15826001669629,-1.137712527620124,-0.6660572708466361,-10.83563720207735,-18.286277525125087,16.128743312037823,4.300018310546932,-0.7314451483080688,0.5220108032227131,-6.290917217349602,7.334938823795056,-2.8844532070634727,3.928474813508899,-8.390014648437557,47.214517926727176,-3.628735140172246,3.406464010286168,3,-0.9700164794922443,-0.9700164794922443,-18.035015106201257,-27.585014343261804,17.239990234375,1,0.04227777697700663,1.4039630645765917,257.760009765625,2.266390674637917,257.08999633789057,1.9377238798502758,267.69000244140625,0.04227777697700663
8216,2019-03-20,259.739990234375,262.29998779296875,256.17001342773443,260.54000854492193,3732600.0,-0.0026112555037869356,1.8379663315837174,-0.8080823649086143,46.40061862874874,52.118162956745806,0.07365933309273487,0.15086388488981584,-9.382389072411115,-17.657578724506322,15.148636266528209,6.129974365234318,-0.660726552228482,-0.24001159667966476,-7.00110218205856,6.521078988699259,-3.6205568893691407,3.140533696009811,-6.999191894531236,48.277964093597426,-1.09333006479455,3.380545292689461,3,-0.2899932861328125,-0.2899932861328125,-15.702495574951172,-26.904991149902372,22.220001220703125,2,0.03738362338388668,5.013914082673632,260.42001342773443,1.4039630645765917,257.760009765625,2.266390674637917,257.08999633789057,0.03738362338388668
8217,2019-03-21,264.17999267578125,264.33999633789057,258.39999389648443,259.0,2359900.0,0.017094027136136614,1.1600008877840942,-6.47484264733885,50.205939791634776,53.50745202036463,-3.3518122962476014,-3.987974271900214,-13.091884769178932,-21.91092592214028,14.381099783870905,5.940002441406136,-0.164123526190167,3.8789916992187727,-3.0459349367513937,10.80391833518894,0.4165283812336611,7.341455017203884,-10.75682675781249,98.70021369746237,50.69096136321791,3.462463317985088,3,-3.2649993896484375,-4.7299957275390625,-15.482494354248047,-30.579994201660156,21.96002197265625,3,0.024188109719117667,1.8379663315837174,259.739990234375,5.013914082673632,260.42001342773443,1.4039630645765917,257.760009765625,0.024188109719117667
8218,2019-03-22,259.69000244140625,264.6400146484375,259.51998901367193,263.47000122070307,3454000.0,-0.016995951089624706,-1.4854338728195662,-0.7297305258692699,51.916809657952534,52.982968566353996,2.1391283799940766,0.594728061242904,-7.997154685398385,-17.489698802546457,13.469725660894133,5.120025634765568,0.33220187776817056,-0.6504989624023665,-7.550745869288107,6.249747944483374,-4.100622415845237,2.799624491040504,-5.611763648437488,53.953440177824966,3.7061721413941413,3.4501234534428775,3,1.2249908447265625,-0.2400054931640625,-9.402507781982422,-25.535011291503906,29.55999755859375,4,0.048211286133345466,1.1600008877840942,264.17999267578125,1.8379663315837174,259.739990234375,5.013914082673632,260.42001342773443,0.048211286133345466
8219,2019-03-25,262.26998901367193,263.1199951171875,257.10000610351557,259.20999145507807,2639300.0,0.00993487060730347,1.52940195927581,-0.8095234250745197,55.86188150903532,52.477859830836486,-0.2631682059328,-1.7895402292604103,-10.005390422437301,-20.0104580693216,12.012748907070527,6.019989013671932,1.0698334416309763,1.746987915039142,-5.1547333472796595,8.648709177357944,-1.7038727161202587,5.197848546198543,-7.562880260703167,72.01859157974431,17.875993498114454,3.450860631159394,3,-1.3549957275391193,-2.8199920654297443,-10.647495269775447,-28.114997863769588,21.080017089843693,0,0.06184467114099568,-1.4854338728195662,259.69000244140625,1.1600008877840942,264.17999267578125,1.8379663315837174,259.739990234375,0.06184467114099568
8220,2019-03-26,265.58999633789057,267.739990234375,263.83999633789057,265.04998779296875,3150100.0,0.012658738945711345,-1.6351386182507388,0.17647352149194653,60.431326471441835,52.250102519965615,-3.6398729300623245,-5.022898857059147,-12.696187490605212,-23.154729821621515,11.109380430969349,5.470001220703068,2.0248233756320815,4.848495483398381,-2.413433092346736,12.110424059143526,1.217531195525794,8.479459771270967,-10.279172423321796,81.41747444774093,21.94142574696116,3.6309642878725694,3,-5.574996948242131,-6.139999389648381,-13.412502288818303,-31.435005187988224,14.050018310546932,1,0.037124952012863144,1.52940195927581,262.26998901367193,-1.4854338728195662,259.69000244140625,1.1600008877840942,264.17999267578125,0.037124952012863144
8221,2019-03-27,262.33999633789057,265.97000122070307,259.04000854492193,265.52999877929693,2521900.0,-0.01223690667876387,2.4053956780589147,-5.9073184515408155,57.4201736459561,51.37246180913392,-0.7930807115117204,-1.915196692470829,-8.74537800488946,-19.724712818104706,9.851965980149485,6.929992675781136,2.0001085327000965,1.6264953613280682,-5.604644132062504,8.857634854718668,-1.9890743853672461,5.242065108023382,-6.449605868185785,49.24810197016474,-15.09855666239882,3.615569746695298,3,-2.4550018310546307,-2.8899993896483807,-10.100002288818303,-28.185005187988224,23.239990234375057,2,0.05839752816222088,-1.6351386182507388,265.58999633789057,1.52940195927581,262.26998901367193,-1.4854338728195662,259.69000244140625,0.05839752816222088
8222,2019-03-28,263.52999877929693,265.17001342773443,260.8800048828125,263.5,2018000.0,0.0045361075627738945,1.5921281911803478,-0.009403998852021693,59.384995958036555,52.63313175740112,-2.944926687741315,-3.187502640107766,-9.457749737743512,-20.84330927860256,8.103483715123058,4.290008544921932,1.6669131482748867,2.7649978637695654,-4.5340660056800175,10.064061733219148,-0.8845340709552261,6.414529798494357,-7.083224416661608,60.432352122897285,-7.7348409889526835,3.649531934724786,3,-2.715003967285213,-4.080001831054744,-11.290004730224666,-29.375007629394588,20.130004882812443,3,0.06993508428319806,2.4053956780589147,262.33999633789057,-1.6351386182507388,265.58999633789057,1.52940195927581,262.26998901367193,0.06993508428319806
8223,2019-03-29,266.489990234375,266.75,264.20001220703125,265.47000122070307,2097400.0,0.011232085412625104,2.311654083189664,34.00101729393543,56.34610279588965,53.85665142865713,-4.952068252339075,-6.273836821065117,-11.882649748706683,-23.70629345607236,6.37656081561441,3.220001220703068,1.2434567897795432,5.600990295410156,-2.0078755667740324,13.209856157594373,1.796557364318062,9.40542322650225,-9.509087334526328,88.25186217736368,22.624725113668518,3.804432931092106,3,-4.5349884033203125,-7.0399932861328125,-12.834999084472656,-32.334999084472656,10.58001708984375,4,0.07373644464762275,1.5921281911803478,263.52999877929693,2.4053956780589147,262.33999633789057,-1.6351386182507388,265.58999633789057,0.07373644464762275
8224,2019-04-01,272.17001342773443,272.3900146484375,268.19000244140625,269.85000610351557,2970100.0,0.021314208418725,2.0434763379035825,2.274541483409613,59.271944046365775,55.248865833895685,-9.357068048824601,-11.436820981525614,-17.02952951407093,-29.165240767958608,6.377035277104187,5.9000244140625,0.5403597984188764,10.580513000488338,1.5775858204926863,19.58344018048402,6.079049410490484,15.081976590486192,-14.67634713216097,98.35205153467957,34.58057120155196,4.501463589997838,4,-7.889999389648494,-11.42500305175787,-17.392520904541072,-38.01502227783209,4.5999755859375,0,0.06275484340526205,2.311654083189664,266.489990234375,1.5921281911803478,263.52999877929693,2.4053956780589147,262.33999633789057,0.06275484340526205
8225,2019-04-02,271.35000610351557,273.0,267.6300048828125,272.8900146484375,1877800.0,-0.003012849629875136,5.1023391305855625,-0.6637946910104889,57.470517699193074,56.478854619500616,-7.625496407395133,-10.030840285855561,-15.775175010349528,-28.130673246021473,6.406579545310187,5.3699951171875,1.2705555967593796,9.062005615234341,-0.7014049860281375,18.82541621649679,4.18030031460313,13.943710915865552,-12.962558906770255,88.18055224608156,24.618895575984638,4.881705300631226,4,-6.300003051757756,-10.300003051757756,-16.57251358032221,-37.195014953613224,4.440002441406364,1,0.04422332681069574,2.0434763379035825,272.17001342773443,2.311654083189664,266.489990234375,1.5921281911803478,263.52999877929693,0.04422332681069574
8226,2019-04-03,271.5,274.17999267578125,270.98001098632807,273.70999145507807,2432800.0,0.000552769091986649,1.031738342747011,1.4350514238153789,54.38030934360264,56.94267345860816,-6.6290157656444535,-9.477492621592717,-15.362133069851723,-28.073754440499926,6.96409930030864,3.199981689453182,2.16298820351858,8.456999206542946,-1.7160476419687143,18.630046055054606,3.3704757822871443,13.543522630798748,-11.943548578994296,79.84966063504156,18.79786155742365,5.086523424255828,4,-5.8600006103515625,-9.860000610351562,-16.72250747680664,-37.345008850097656,6.980010986328068,2,0.02998163774746776,5.1023391305855625,271.35000610351557,2.0434763379035825,272.17001342773443,2.311654083189664,266.489990234375,0.02998163774746776
8227,2019-04-04,267.8900146484375,271.47000122070307,263.72000122070307,270.98001098632807,2947400.0,-0.013296446967080988,2.8083755108162873,1.3981937942748353,64.79453326120591,58.37353163674742,-2.7238631600268945,-5.152717969974503,-11.26103834899925,-24.48124478311604,7.2227453330573095,7.779998779296932,2.7848378216959304,4.225513458251953,-5.506129769694439,13.957156686198346,-0.6403081557212431,9.09133507222515,-6.871209101954264,39.86631772734334,-24.260857843460442,4.865821613973202,4,-2.2500152587890625,-6.2500152587890625,-13.18252182006836,-33.735023498535156,-0.19000244140625,3,0.06603445801084962,1.031738342747011,271.5,5.1023391305855625,271.35000610351557,2.0434763379035825,272.17001342773443,0.06603445801084962
8228,2019-04-05,267.45001220703125,269.94000244140625,266.58999633789057,269.44000244140625,1970500.0,-0.0016424742145901838,1.2408140769168339,0.6440105478356315,63.35814340140804,59.206449624788846,-1.1927773009271618,-3.912275758775877,-10.241739898330593,-24.006048263400373,7.033970840050347,3.350006103515682,3.5299737459483254,3.1500106811523665,-5.75243648424572,12.052457846550453,-1.3012129015466485,7.6012342638513815,-5.115087947618235,35.659789994544525,-31.157660637396788,4.451223582699042,4,-0.8400115966796875,-5.8100128173828125,-11.23251724243164,-31.855018615722656,4.40997314453125,4,0.06060942499613753,2.8083755108162873,267.8900146484375,1.031738342747011,271.5,5.1023391305855625,271.35000610351557,0.06060942499613753
8229,2019-04-08,268.8099975585937,269.08999633789057,264.70001220703125,266.95999145507807,1796800.0,0.005085007625685645,2.643134821643341,-0.9296558704453441,61.9959734600926,59.38029929019447,-1.7070130596623585,-4.905512663630532,-11.071730874975742,-25.240822023812314,7.006933239944639,4.389984130859318,3.844411714506691,4.117495727538994,-4.856826747179639,13.091818202257599,-0.3696655098203223,8.604656964898311,-5.290566457543832,48.66157261934953,-19.783085234243117,4.487161237359304,4,-2.1999969482421307,-7.169998168945256,-12.592502593994084,-33.2150039672851,8.010009765625057,0,0.0307280601192097,1.2408140769168339,267.45001220703125,2.8083755108162873,267.8900146484375,1.031738342747011,271.5,0.0307280601192097
8230,2019-04-09,268.989990234375,269.989990234375,266.79998779296875,267.1199951171875,1605900.0,0.0006695907050187078,-1.541824725221282,1.0108048366077762,63.4174758656835,60.04666620349752,-1.5131179934768397,-4.905411975847187,-10.60877304906137,-25.1628337111855,6.443192785725962,3.19000244140625,4.468494367349649,4.02348937988279,-5.13162208543207,13.17860084519765,-0.5540663527746119,8.601045112540191,-4.404502975851983,50.38234530405305,-19.76175102145308,4.57755573265743,4,-1.459991455078125,-7.3499908447265625,-12.652488708496094,-33.014991760253906,14.55999755859375,1,0.028923004802216212,2.643134821643341,268.8099975585937,1.2408140769168339,267.45001220703125,2.8083755108162873,267.8900146484375,0.028923004802216212
8231,2019-04-10,271.57998657226557,272.16000366210943,269.010009765625,269.47000122070307,1469700.0,0.009628597464291788,-1.0792256712931478,1.128337358835433,61.34273747276367,60.264193038467205,-2.9665492690878636,-7.3027632588824645,-12.397054838419763,-27.510221399168813,5.237534846698456,3.170013427734432,4.821102668347692,6.253486633300724,-3.3593177904500067,15.866291057051455,1.4470844214253589,11.05988884517609,-6.879974365234318,93.12776158691236,25.497176082604796,4.806402211875366,4,-2.6299896240233807,-9.93998718261713,-15.242485046386662,-35.604988098144474,8.27001953125,2,0.015501959572916224,-1.541824725221282,268.989990234375,2.643134821643341,268.8099975585937,1.2408140769168339,267.45001220703125,0.015501959572916224
8232,2019-04-11,271.89999389648443,272.92001342773443,270.76998901367193,271.95001220703125,2085600.0,0.0011783170338057758,1.1608060237082605,-0.023705525021668172,71.45869826623563,61.94337031295009,-2.2064453742262344,-7.685222280653818,-12.036946139850954,-27.52709180384889,4.1238534038346275,2.1500244140625,4.705777256207966,6.3629943847656705,-3.644024410502027,16.370013180033396,1.3594849871317933,11.366503782399548,-6.251983642578182,87.59100511225056,17.47727564303119,5.003509397633859,4,-2.9499969482422443,-10.259994506835994,-15.622493743896541,-35.92499542236334,3.550018310546818,3,0.02420013695310619,-1.0792256712931478,271.57998657226557,-1.541824725221282,268.989990234375,2.643134821643341,268.8099975585937,0.02420013695310619
8233,2019-04-12,271.8599853515625,273.510009765625,270.82000732421875,273.010009765625,1681100.0,-0.00014714433916895864,1.5022994379151764,22.99206833437634,68.50635851494458,62.9694163650144,-1.480261915136225,-6.832240452742553,-11.469289544660967,-27.256626026484355,4.2295789419157845,2.69000244140625,5.017638005992467,5.5844863891601335,-3.9674511722487296,15.136423950568997,0.808517608455702,10.360455169864565,-5.358776855468761,81.2710003256133,10.927374263566122,4.775968780704419,4,-2.9099884033203125,-10.219985961914062,-15.319988250732422,-35.884986877441406,6.21002197265625,4,-0.015301895713529468,1.1608060237082605,271.89999389648443,-1.0792256712931478,271.57998657226557,-1.541824725221282,268.989990234375,-0.015301895713529468
8234,2019-04-15,272.22000122070307,273.70999145507807,270.6199951171875,271.8599853515625,1462300.0,0.0013242694347790351,-1.1760565650486914,-0.31305063156772467,64.4444473994248,63.744297442817924,-2.0477881253272585,-6.380539094139351,-11.272410223922066,-27.364826402462313,4.327379814821593,3.089996337890568,5.189783103039247,5.221502685546795,-3.790263439452133,14.233268810545724,0.7156196230473597,9.727385748046231,-4.950914306640584,78.43720051053964,9.102140327361354,4.505883062499453,4,-3.2700042724608807,-9.115005493164006,-15.694999694824162,-36.245002746581974,9.600006103515682,0,-0.001322518064529321,1.5022994379151764,271.8599853515625,1.1608060237082605,271.89999389648443,-1.0792256712931478,271.57998657226557,-0.001322518064529321
8235,2019-04-16,271.42999267578125,273.3900146484375,269.6400146484375,273.07000732421875,1638400.0,-0.002902095883400291,2.2894314166398972,-4.555395439519241,72.18152057514166,65.72220980187781,-1.3915797714842597,-4.978656715876923,-10.16047560397061,-26.018470538162745,4.464709475194858,3.75,5.368048548155571,3.8809951782226335,-4.776916970037121,12.538907326482388,-0.4479608959072152,8.209951252352482,-3.4698151855469064,51.48919868319446,-19.544571973728168,4.3289560741298745,4,-2.714996337890682,-8.324996948242188,-14.129989624023438,-35.454994201660156,2.82000732421875,1,0.019857844725640783,-1.1760565650486914,272.22000122070307,1.5022994379151764,271.8599853515625,1.1608060237082605,271.89999389648443,0.019857844725640783
8236,2019-04-17,269.45001220703125,272.67001342773443,268.44000244140625,272.17001342773443,2391500.0,-0.007294626688934325,1.2741987087458695,1.6585225158169308,63.90980678413807,65.62390685998139,0.29841045123311005,-2.3546512954698073,-7.877518280656091,-23.48864667074818,4.637129903256311,4.230010986328182,4.880228323954441,1.4155136108398665,-6.451491293681556,9.28251851536129,-2.517988841420845,5.349016063100578,4.72998046875,19.165310648746203,-51.01143991121657,3.9335024522607043,4,-0.2450103759765625,-6.3450164794921875,-11.660011291503906,-32.82501220703125,5.319976806640682,2,0.052328724984817665,2.2894314166398972,271.42999267578125,-1.1760565650486914,272.22000122070307,1.5022994379151764,271.8599853515625,0.052328724984817665
8237,2019-04-18,270.57000732421875,270.82000732421875,266.6400146484375,270.08999633789057,2028900.0,0.0041565970178059075,7.530501665991966,-0.1764745481268895,60.49386979796223,65.3056542373763,-0.4486270626887858,-3.13195377472789,-8.66012351348354,-24.14649823303671,4.632628395604725,4.17999267578125,4.55817250918534,2.21600799560548,-5.509634386896039,9.941650378107,-1.6468131956452794,6.07882918685624,3.495185546875007,55.587066029551224,-11.795067656502155,3.8628211912507626,4,-1.3650054931640625,-7.4650115966796875,-11.120010375976562,-28.590011596679688,7.67999267578125,3,0.034297958118383765,1.2741987087458695,269.45001220703125,2.2894314166398972,271.42999267578125,-1.1760565650486914,272.22000122070307,0.034297958118383765
8238,2019-04-22,272.20999145507807,272.32000732421875,269.20001220703125,269.82000732421875,1364700.0,0.0060612192277991195,1.3907863197895352,4.979019645240566,50.1297990987381,63.98719041944802,-1.5001593163453322,-3.9904728995253436,-9.9170396010133,-25.303404435408993,4.474116872572774,3.1199951171875,4.444909456427297,3.2299926757812045,-3.505188961728038,9.965174313290447,-0.1375981429734452,6.597583494535854,1.5581942871094157,78.78352304365262,14.686068727756563,3.3675908187546244,4,-2.0349884033202557,-9.104995727539006,-12.75999450683588,-29.735000610351506,1.1700134277344318,0,0.011902651826385613,7.530501665991966,270.57000732421875,1.2741987087458695,269.45001220703125,2.2894314166398972,271.42999267578125,0.011902651826385613
8239,2019-04-23,278.489990234375,278.8900146484375,271.58999633789057,272.54000854492193,2693600.0,0.02307041980982283,1.1629586093089663,2.4895486177616393,67.11409297786967,64.39792565413538,-6.998631509871586,-9.47899788339464,-15.838193614957333,-31.161092995147442,5.098730114788521,7.300018310546932,4.331997726196391,8.698991394042991,1.4771826838776292,15.920800104208354,5.088087038960282,12.309895749125701,-11.8499755859375,96.73449457908163,34.20934614261273,3.610904355082684,4,-5.7249755859375,-12.099983215332031,-19.039993286132812,-36.01499938964844,-3.97998046875,1,-0.0015080718333998488,1.3907863197895352,272.20999145507807,7.530501665991966,270.57000732421875,1.2741987087458695,269.45001220703125,-0.0015080718333998488
8240,2019-04-24,275.45001220703125,280.17001342773443,275.25,279.22000122070307,1867600.0,-0.01091593283042358,-1.3597110719173593,-0.6336135488205782,58.315836543576644,64.06160332867015,-3.2921357646923184,-5.968463609772755,-12.51210821339464,-27.71682506134178,5.12281093824912,4.920013427734432,4.279859348247612,5.166012573242199,-2.193177736646703,12.5252028831311,1.4864174182977195,8.845607728186678,-8.564997558593745,65.11454806688127,4.583342591998132,3.6795951549444648,4,-2.0449981689453125,-7.279998779296818,-16.000015258789062,-32.97502136230469,-4.550018310546818,2,0.023125775403486815,1.1629586093089663,278.489990234375,1.3907863197895352,272.20999145507807,7.530501665991966,270.57000732421875,0.023125775403486815
8241,2019-04-25,277.66000366210943,279.51998901367193,274.3800048828125,278.39999389648443,1747200.0,0.00802320332960127,2.449676388661352,0.1962844537985216,71.8568524078907,64.10584267774294,-5.0835703735372135,-7.348639054637317,-14.500481461418417,-29.776374136012123,5.75866408537358,5.139984130859432,4.29337155661608,6.6100036621094205,-0.4508164098588736,13.670823734077715,3.079593626125302,10.140413698093539,-10.243589062500064,81.44855881682919,17.54729010792269,3.5304100359841453,4,-4.254989624023494,-9.489990234375,-18.210006713867244,-35.18501281738287,-18.6300048828125,3,-0.012281220259073189,-1.3597110719173593,275.45001220703125,1.1629586093089663,278.489990234375,1.3907863197895352,272.20999145507807,-0.012281220259073189
8242,2019-04-26,281.9599914550781,282.0,275.79000854492193,278.17999267578125,2114000.0,0.015486522135904845,2.217598924773659,-5.108173870009898,77.68030859978552,65.12517046494749,-8.72388838850975,-10.748167904875459,-18.48756480768293,-33.89747178504737,6.569072618037816,6.209991455078068,4.386246382831359,9.988491821289074,2.2792168999545197,17.697766742623628,6.133854360621797,13.843129281956351,-14.033432902343748,99.68743294471068,30.883087971045185,3.8546374606672713,4,-7.639984130859375,-12.409988403320312,-22.509994506835938,-38.31999969482422,-13.250000000000057,4,-0.025500080363535238,2.449676388661352,277.66000366210943,-1.3597110719173593,275.45001220703125,1.1629586093089663,278.489990234375,-0.025500080363535238
8243,2019-04-29,286.1400146484375,291.7099914550781,285.3800048828125,286.4599914550781,5592400.0,0.014824880550563302,-5.880433881213408,-0.08464997618336388,79.84849472380671,66.8367312787677,-11.918640656024081,-14.103682989713775,-22.29675861293049,-37.901222991877745,7.705605431241544,9.75,4.549753938754975,13.186013793945335,3.6306342833328813,22.74139330455779,8.40832403863908,17.96370354925159,-17.369049608867158,72.316211936441,0.9241222896927468,4.777689755306228,4,-6.9650115966796875,-11.735015869140625,-25.95751953125,-37.59502410888672,-13.280029296875,0,-0.027573964648500704,2.217598924773659,281.9599914550781,2.449676388661352,277.66000366210943,-1.3597110719173593,275.45001220703125,-0.027573964648500704
8244,2019-04-30,289.25,289.7699890136719,285.25,286.1000061035156,3068000.0,0.010868753730174818,1.157527112755559,-9.844444444444445,81.695923854921,67.89388719874319,-13.811280797033817,-16.72602186648021,-24.969886331948942,-40.884838757740056,8.070169630266792,4.519989013671875,4.516275356609015,15.441999816894509,3.4414847107497053,27.44251492303931,9.441742263822107,21.44225736996691,-18.64391284718903,85.80500080124112,11.269719659248025,6.000257553072395,4,-10.074996948242188,-14.845001220703125,-29.0675048828125,-40.18500518798828,-14.45001220703125,1,-0.054866015962618864,-5.880433881213408,286.1400146484375,2.217598924773659,281.9599914550781,2.449676388661352,277.66000366210943,-0.054866015962618864
8245,2019-05-01,283.3500061035156,291.0,283.19000244140625,291.0,2056200.0,-0.020397558846964148,1.0418310561483992,-2.428574196611089,66.68561579474725,68.2023104221442,-6.752739917715132,-10.414900383974611,-18.639715526605983,-34.740770843962196,8.207513409607646,7.80999755859375,4.552873664037463,8.942005920410168,-3.722630841274281,21.606642682094616,2.6096875395679717,15.274324301252364,-11.05560660652327,51.76000098614293,-19.579784503899674,6.332318380842212,5,-4.1750030517578125,-7.975006103515625,-23.167510986328125,-32.595008850097656,-5.190002441406193,2,-0.031198151217477377,1.157527112755559,289.25,-5.880433881213408,286.1400146484375,2.217598924773659,281.9599914550781,-0.031198151217477377
8246,2019-05-02,279.6400146484375,284.5899963378906,278.14999389648443,283.1400146484375,2482300.0,-0.013093317011338867,1.0125122786270648,0.4575167048967787,60.010388306366565,68.14859025641134,-1.615137002503559,-6.391507501055457,-14.543137544123965,-30.88260284965577,7.8244173864841615,6.440002441406193,4.698487424758071,4.825013732910179,-7.968663848962706,17.618691314783064,-1.5718250580262634,11.221852523846621,-5.792367794798281,24.183481384640476,-43.23757344595403,6.396838790936444,5,0.8149871826171875,-4.2650146484375,-19.907516479492188,-28.88501739501953,0.6999816894530682,3,-0.03125454260521687,1.0418310561483992,283.3500061035156,1.157527112755559,289.25,-5.880433881213408,286.1400146484375,-0.03125454260521687
8247,2019-05-03,285.5799865722656,286.3500061035156,282.3900146484375,282.55999755859375,1979500.0,0.021241494824322027,-1.357169456579987,-0.86285400390625,65.39500691372538,69.8447244580766,-5.8133713390691355,-11.529355481366395,-20.008568595963993,-36.43668810347435,8.73669938034688,6.709991455078125,4.948714055683524,9.880487060546898,-3.3363611176365566,23.097335238730352,3.2720629714551706,16.488911149638625,-10.303352150511273,54.79346617634463,-10.426401246770574,6.608424089091714,5,-3.92999267578125,-9.284988403320312,-25.912490844726562,-34.699989318847656,-9.589996337890625,4,-0.09296865691339418,1.0125122786270648,279.6400146484375,1.0418310561483992,283.3500061035156,1.157527112755559,289.25,-0.09296865691339418
8248,2019-05-06,283.6600036621094,284.2200012207031,275.8099975585937,277.60000610351557,1994500.0,-0.006723100358681511,1.3426217941634169,2.0066290079730176,62.40246523421585,69.32121026433728,-2.345001545293087,-8.783003118881993,-17.66332189665104,-34.23530540982341,9.284711737746717,9.769989013671932,5.5808412083850385,7.150004577636707,-5.924128214568043,20.224137369841458,0.6129381815343322,13.687070973739083,8.04998779296875,51.678767885628595,-11.378891558868425,6.537066396102382,5,-0.6150054931640625,-5.94500732421875,-23.527507781982422,-32.780006408691406,-6.820007324218807,0,-0.05270398369182672,-1.357169456579987,285.5799865722656,1.0125122786270648,279.6400146484375,1.0418310561483992,283.3500061035156,-0.05270398369182672
8249,2019-05-07,277.07000732421875,280.64999389648443,273.67001342773443,278.82000732421875,2568000.0,-0.0232320251456406,1.5804122431940972,-0.288778994228849,55.43146163838455,69.0007241637604,4.495094999494086,-1.6258151640728897,-10.706843506161249,-27.419331905378215,9.534551180761913,9.989990234374943,6.1736480499272375,0.14700775146485512,-12.41478647118214,12.70880197411185,-6.133889359858642,6.427904862788353,14.321984252929667,19.619137512348537,-43.0470051272296,6.280897111323497,5,5.6199951171875,0.644989013671875,-16.367507934570312,-23.540016174316406,-0.77001953125,1,-0.015194795038677045,1.3426217941634169,283.6600036621094,-1.357169456579987,285.5799865722656,1.0125122786270648,279.6400146484375,-0.015194795038677045
8250,2019-05-08,276.76998901367193,278.3699951171875,274.16000366210943,275.82998657226557,2610800.0,-0.0010828249273323598,1.033805100987736,-0.5371442522322079,57.2850234561835,67.38163205801513,5.589878061531863,-0.751588230163236,-10.120092107592995,-26.896140063722726,9.948474606296193,4.209991455078068,6.966688486412238,-0.5420104980468068,-12.538571917279,11.454550921185387,-6.540291207662904,5.45627021156929,13.913123437499905,24.447771108404964,-41.91486752407113,5.998280709616089,5,5.920013427734318,0.9450073242186932,-14.257476806640682,-21.939979553222713,-2.489990234375,2,-0.007117828156599226,1.5804122431940972,277.07000732421875,1.3426217941634169,283.6600036621094,-1.357169456579987,285.5799865722656,-0.007117828156599226
8251,2019-05-09,275.79000854492193,277.1199951171875,270.79998779296875,274.16000366210943,1866800.0,-0.003540775762004955,1.946405451932868,1.7340432439449887,55.20959411527149,64.88488600418025,7.01433665955733,0.5902296691245397,-8.913013665683593,-25.73681576749283,10.414959493476639,6.32000732421875,6.867505644493008,-1.7324920654296534,-13.450066162037842,9.985082031178536,-7.591279113733719,4.126294982874413,14.212579945312427,32.09012782041984,-34.16348053582776,5.858787048304086,5,5.464981079101506,1.9249877929686932,-12.74000549316412,-20.655006408691463,-0.1900024414063637,3,0.008593477079505751,1.033805100987736,276.76998901367193,1.5804122431940972,277.07000732421875,1.3426217941634169,283.6600036621094,0.008593477079505751
8252,2019-05-10,278.48001098632807,279.5,270.32000732421875,273.57998657226557,2097500.0,0.009753806729978054,1.6455300998196656,3.0061409421103873,56.12906305188298,62.24939359618873,4.222866155797362,-1.6670072082403635,-11.327082830611914,-27.941325336355845,10.64036116800523,9.17999267578125,7.284840626097832,0.6285095214843182,-10.790051001653183,12.047070044621819,-5.080770740084404,6.33778978305304,10.37042146207034,58.70508809484563,-5.717221383677035,5.709280261568737,5,2.179992675781307,-0.7650146484374432,-14.84001159667963,-22.755012512206974,-1.7000122070311363,4,0.006679062331887753,1.946405451932868,275.79000854492193,1.033805100987736,276.76998901367193,1.5804122431940972,277.07000732421875,0.006679062331887753
8253,2019-05-13,267.70001220703125,274.19000244140625,267.22000122070307,270.57000732421875,2698300.0,-0.03871013485354269,-2.639671080938871,-0.585710370942428,40.30548341244699,57.65045576924717,13.535472949590257,9.260128930874885,-0.43940573176007547,-16.595953287972065,10.947593428922806,11.260009765625,6.933455354876401,-9.94349060058596,-21.957613351356258,2.0706321501843377,-15.95055197597111,-3.9364292252008113,19.667986231432792,3.5741716165921478,-54.416131027239665,6.007061375385162,5,11.409988403320312,10.504989624023438,-4.0600128173828125,-11.975013732910156,23.509979248046875,0,0.030967417442373968,1.6455300998196656,278.48001098632807,1.946405451932868,275.79000854492193,1.033805100987736,276.76998901367193,0.030967417442373968
8254,2019-05-14,271.8599853515625,274.23001098632807,269.29000854492193,269.42999267578125,2046600.0,0.015539682311684233,-2.6458108108108798,-0.8466887839734593,46.838089360704764,55.445175054353555,7.430733079206163,5.345887837377688,-4.252549176460548,-20.237265460384947,11.308006390666659,6.529998779296818,6.026552363213,-5.7655166625976335,-17.8148814863477,6.283848161152434,-11.790199074472639,0.259165749277372,13.493213365125428,37.784890815152714,-18.506804343029174,6.024682411875024,5,4.925018310546875,6.3450164794921875,-7.7349853515625,-16.134986877441406,30.25,1,0.0183182934402355,-2.639671080938871,267.70001220703125,1.6455300998196656,278.48001098632807,1.946405451932868,275.79000854492193,0.0183182934402355
8255,2019-05-15,276.82000732421875,276.95001220703125,269.5,269.82000732421875,2708600.0,0.01824476657071128,1.0523421999529206,2.880667118780298,49.29435706122336,54.25450491600432,1.6170725090885867,0.8541704173401286,-8.775809144422908,-24.620088908440266,11.715089825411924,7.45001220703125,4.669882296005028,-1.0749954223632585,-12.77700638722456,10.627015542498043,-6.926000904793909,4.776010060067392,6.719871642870714,78.17595323951092,24.030963688862045,5.851005482430641,5,-0.035003662109375,2.3549957275390625,-12.69500732421875,-21.095008850097656,22.509979248046875,2,-0.0018785474947298209,-2.6458108108108798,271.8599853515625,-2.639671080938871,267.70001220703125,1.6455300998196656,278.48001098632807,-0.0018785474947298209
8256,2019-05-16,283.54998779296875,285.8699951171875,278.39999389648443,278.6300048828125,3413100.0,0.024311755981090144,-1.776949606334982,0.7028547014508929,51.28329166615353,52.686536555163,-5.028781683286013,-5.022837136476255,-14.950226044193755,-30.632073618723155,12.765648253685354,9.04998779296875,2.9474500717007004,4.949986267089855,-6.300010813974495,16.199983348154205,-0.6750122734422916,10.574984807622002,-16.329986572265682,87.56027837276625,37.5577772733687,5.624998540532166,5,-7.0049896240234375,-4.3749847412109375,-18.964988708496094,-27.824989318847656,16.32000732421875,3,-0.032692609461299704,1.0523421999529206,276.82000732421875,-2.6458108108108798,271.8599853515625,-2.639671080938871,267.70001220703125,-0.032692609461299704
8257,2019-05-17,279.85000610351557,284.4100036621094,279.07000732421875,281.67999267578125,2223500.0,-0.01304878098656348,-2.1504550651314784,-0.37194978228238695,44.88366608828613,50.740003316726366,-2.4887979265948275,-0.6239654176661702,-10.69591714633816,-26.07104588034582,13.530755824113964,5.339996337890625,2.006902832520211,0.7860046386718409,-9.816352087790563,11.388361365134244,-4.515173724559361,6.087183001903043,-12.257005004882785,67.7212279688375,19.692722909377146,5.3011783632312035,5,-3.3050079345702557,-0.6750030517577557,-14.555007934570256,-24.125007629394474,8.119995117187557,4,-0.01518670683333101,-1.776949606334982,283.54998779296875,1.0523421999529206,276.82000732421875,-2.6458108108108798,271.8599853515625,-0.01518670683333101
8258,2019-05-20,275.45001220703125,277.8900146484375,273.39999389648443,276.10000610351557,2392000.0,-0.01572268644102437,1.1229357401034297,0.3551905278078458,39.00572618934155,48.91492160016603,0.6974847853388155,4.249059961858563,-5.758083986193242,-20.768729763640664,14.315491944482117,6.450012207031136,1.4353890084087197,-3.7759902954101676,-14.03070348296177,6.478722892141434,-8.903346889185968,1.3513662983656332,-7.491471228027365,37.15324879945054,-5.844931768724223,5.127356593775788,5,1.0949859619140625,3.7249908447265625,-10.155014038085938,-19.725013732910156,13.269989013671875,0,0.004828413553549016,-2.1504550651314784,279.85000610351557,-1.776949606334982,283.54998779296875,1.0523421999529206,276.82000732421875,0.004828413553549016
8259,2019-05-21,278.07000732421875,280.0,277.04998779296875,278.20999145507807,1793500.0,0.009511689965794101,-1.7064044236018758,0.21536222357850315,45.56152602541663,47.61231077452527,-1.9732513768749982,1.6822366662076433,-7.9992256037173775,-22.746062431990964,14.137210924043309,4.54998779296875,0.038094585104431644,-1.1349960327148665,-11.397772087503938,9.127780022074205,-6.266384060109431,3.9963919946796977,-9.753237262451194,52.3519235214723,10.02987763773406,5.131388027394545,5,-1.5250091552734375,1.1049957275390625,-12.775009155273438,-21.545013427734375,15.160003662109375,1,0.04725423017498853,1.1229357401034297,275.45001220703125,-2.1504550651314784,279.85000610351557,-1.776949606334982,283.54998779296875,0.04725423017498853
8260,2019-05-22,281.82000732421875,282.739990234375,277.260009765625,277.42001342773443,1570500.0,0.013485812569593802,-1.3220250218213558,-31.432090691095855,51.83131420649033,47.23694634021625,-5.511126917989088,-1.6507029068022234,-11.401192927052307,-25.860037574668013,13.879244482719946,5.47998046875,-1.0788217676423528,2.29650421142577,-7.870534005432262,12.463542428283802,-2.787014897003246,7.380023319854786,-13.152172761342797,67.52215399750851,21.95949078449032,5.083519108429023,5,-5.2750091552734375,-2.6450042724609375,-15.792510986328125,-23.230010986328125,12.829986572265625,2,0.07199622986313114,-1.7064044236018758,278.07000732421875,1.1229357401034297,275.45001220703125,-2.1504550651314784,279.85000610351557,0.07199622986313114
8261,2019-05-23,274.25,278.42999267578125,271.69000244140625,278.29000854492193,2706400.0,-0.026861142315952935,2.1203826020613605,-0.9181850338815193,40.73589614729498,45.52659446192869,2.031043125849351,5.9561096459529494,-3.591988226745343,-17.65947368522791,13.492486460750067,10.1300048828125,-1.5803199212267032,-5.103002929687477,-15.513088753881505,5.30708289450655,-10.30804584178452,0.1020399824095648,-5.238122226037831,20.125765038662795,-23.266725431967746,5.2050429120970145,5,2.2949981689453125,4.9250030517578125,-8.340003967285156,-14.110000610351562,26.720001220703125,3,0.09144935851327474,-1.3220250218213558,281.82000732421875,-1.7064044236018758,278.07000732421875,1.1229357401034297,275.45001220703125,0.09144935851327474
8262,2019-05-24,274.76998901367193,277.48001098632807,273.54000854492193,273.54000854492193,1878300.0,0.0018960401592413856,-5.406609765779886,-0.30444996714079176,42.56064959859769,45.777168482612105,1.0386708874378314,5.133017539201319,-3.9685132549623745,-17.589138730414277,12.683148951089429,3.9400024414061363,-2.180941939630088,-4.223513793945244,-14.750469501692635,6.303441913802146,-9.486991647818911,1.0399640599284226,-5.420948892845274,27.873212441243755,-13.873332638831979,5.263477853873694,5,2.8100128173827557,4.405014038085881,-8.614990234375057,-13.649993896484432,26.620025634765568,4,0.0913491542275624,2.1203826020613605,274.25,-1.3220250218213558,281.82000732421875,-1.7064044236018758,278.07000732421875,0.0913491542275624
8263,2019-05-28,278.25,281.45001220703125,275.3699951171875,276.489990234375,2475800.0,0.012665178605640648,-2.040008544921875,1.4309249702262803,51.041661054171975,46.24423200410846,-0.8799856458090858,1.0873477846347441,-6.919942147115876,-20.425931459490073,10.762375262857098,6.680023193359318,-2.5124258985343317,-0.34900207519530113,-10.325261595966822,9.62725744557622,-5.33713183558109,4.639127685190488,-8.57054077924613,59.36655932568505,14.208803881762222,4.988129760385772,5,-0.56500244140625,1.214996337890625,-12.095001220703125,-16.610000610351562,27.45001220703125,1,0.03493261894232935,-5.406609765779886,274.76998901367193,2.1203826020613605,274.25,-1.3220250218213558,281.82000732421875,0.03493261894232935
8264,2019-05-29,273.3800048828125,276.79998779296875,272.27999877929693,275.29000854492193,1806000.0,-0.017502228633198613,-1.1994995433519047,-1.0852233319462108,47.230854448287275,46.01495393600445,4.725204770222035,4.96183801254756,-1.588656326791181,-14.79287801544831,8.598449468121785,5.970001220703068,-3.2565317488156893,-4.425497436523415,-13.298266769492955,4.447271896446125,-8.861882103008213,0.010887229961383582,-3.3767349441299643,15.294156636821088,-31.14142206107143,4.436384666484775,5,5.399993896484375,6.084991455078125,-6.7400054931640625,-11.740005493164062,30.600006103515625,2,0.05611235666070846,-2.040008544921875,278.25,-5.406609765779886,274.76998901367193,2.1203826020613605,274.25,0.05611235666070846
8265,2019-05-30,274.510009765625,275.08999633789057,272.42999267578125,274.42999267578125,1601100.0,0.0041334584191585755,3.2903622760388918,-0.04189368399188205,48.95697545511555,45.756474357000236,3.6130146207580083,3.3050581596215807,-2.3204819241644827,-15.31300240710425,6.786627271680978,2.660003662109318,-2.0847565807976594,-2.8534927368164062,-11.439407045698772,5.7324215720659595,-7.146449891257589,1.4394644176247766,-4.189405323372341,28.893488756034717,-18.55708797801864,4.292957154441185,5,3.5399932861328125,4.954986572265625,-4.932498931884766,-10.514999389648438,28.410003662109375,3,0.06819423902496724,-1.1994995433519047,273.3800048828125,-2.040008544921875,278.25,-5.406609765779886,274.76998901367193,0.06819423902496724
8266,2019-05-31,270.89999389648443,272.91000366210943,268.75,271.27999877929693,2526600.0,-0.013150762233489321,1.28570709950035,-4.749046529366895,43.9145624978563,45.648796180285814,5.855714553781979,6.563220697891495,1.675896658966849,-11.156925505658307,6.0085985854337665,5.760009765625,-1.6860184423659348,-6.026507568359307,-15.00525650569574,2.952241368977127,-10.515882037027495,-1.5371330996911183,14.970001220703068,16.92906952714665,-27.895883505270948,4.489374468668216,5,4.845001220703068,8.565002441406193,-0.1124801635742756,-6.264984130859432,33.30001831054682,4,0.08767072918087715,3.2903622760388918,274.510009765625,-1.1994995433519047,273.3800048828125,-2.040008544921875,278.25,0.08767072918087715
8267,2019-06-03,259.02999877929693,272.8099975585937,257.52999877929693,270.510009765625,3903400.0,-0.043816889570411854,-1.1104954676794232,30.210167041438975,43.1592091912043,46.11029429160389,16.161349430142025,17.225323373504295,13.659153623622899,1.1410433013522834,5.429611239081577,15.279998779296761,-2.124577573128363,-16.56900329589837,-27.743147233981404,-5.394859357815335,-22.156075264939886,-10.981931326856852,26.497596435546825,6.27089948980049,-41.96382379696703,5.587071969041519,6,11.104995727539006,15.589996337890568,11.757514953613224,5.605010986328068,47.95001220703119,0,0.161911757862226,1.28570709950035,270.89999389648443,3.2903622760388918,274.510009765625,-1.1994995433519047,273.3800048828125,0.161911757862226
8268,2019-06-04,268.70999145507807,268.92999267578125,257.45999145507807,263.26998901367193,3750800.0,0.03737016068177046,2.901357719695259,-0.4738673549951144,47.71375045572597,46.349430339416045,6.062251627529577,6.712014992002139,4.3519883207858925,-8.094251784986113,6.006911965289852,11.470001220703182,-3.0671161589027633,-6.141510009765682,-17.041975166890836,4.7589551473594724,-11.591742588328259,-0.6912774312031047,15.6976999023438,58.169607705453075,8.257254642596877,5.450232578562585,6,1.3899993896484943,5.875000000000057,3.225013732910213,-3.1599884033202557,38.89001464843756,1,0.12161819147995012,-1.1104954676794232,259.02999877929693,1.28570709950035,270.89999389648443,3.2903622760388918,274.510009765625,0.12161819147995012
8269,2019-06-05,272.8599853515625,273.20999145507807,268.3900146484375,272.77999877929693,2650400.0,0.015444136907645234,11.358934230605357,0.014703407420694679,47.09163885955271,45.822799745311855,1.2242377137419567,2.3509810688997277,0.5475585781362042,-11.80826473539122,6.7138425229487195,4.819976806640568,-3.2210995439070302,-1.7810150146484602,-12.663679374744902,9.101649345447981,-7.222347194696681,3.6603171653997606,9.930844011718762,87.35104725636175,39.31960971433908,5.441332180048226,6,-3.4049835205078125,1.3700103759765625,3.9300155639648438,-2.454986572265625,36.560028076171875,2,0.12035486556651565,2.901357719695259,268.70999145507807,-1.1104954676794232,259.02999877929693,1.28570709950035,270.89999389648443,0.12035486556651565
8270,2019-06-06,274.79998779296875,275.760009765625,271.04998779296875,273.72000122070307,2211800.0,0.00710988252420619,2.1399827068816437,13.502098435721866,43.08737317287448,46.08407497037625,-2.029722016898859,0.26964883919765725,-1.124242061469488,-13.293066254278983,7.322353967083418,4.71002197265625,-2.5460351658735476,0.2574874877929574,-10.579607297485893,11.094582273071808,-5.161059904846468,5.676034880432383,6.47099129582034,94.75398354053583,49.586068019875874,5.418547392639421,6,-5.3449859619140625,-0.5699920654296875,1.9900131225585938,-4.394989013671875,33.96002197265625,3,0.10618640643952015,11.358934230605357,272.8599853515625,2.901357719695259,268.70999145507807,-1.1104954676794232,259.02999877929693,0.10618640643952015
8271,2019-06-07,278.16000366210943,282.3699951171875,275.510009765625,275.8699951171875,2758900.0,0.012227132526920093,-3.5581612272003733,2.120404645511258,48.65766313448198,46.76152091880783,-5.33813905841987,-3.06062924065634,-4.066709467121029,-16.125979720476835,7.257655511194741,7.57000732421875,-2.5107661775129486,3.4990036010742642,-7.446811950909421,14.44481915305795,-1.9739041749175499,8.971911377066078,-20.700012207031364,83.09919375290225,39.09937062555123,5.472907775991841,6,-8.24501037597662,-6.255004882812557,-0.8850021362305256,-7.755004882812557,27.540008544921818,4,0.08901355133609279,2.1399827068816437,274.79998779296875,11.358934230605357,272.8599853515625,2.901357719695259,268.70999145507807,0.08901355133609279
8272,2019-06-10,280.33999633789057,284.9800109863281,280.20001220703125,280.98001098632807,2487700.0,0.007837189556659796,-9.391494725669698,-0.27948133637174644,54.02600300200851,47.09311446856745,-7.425842767126312,-5.36942501636787,-5.833576234075679,-17.885386003316285,7.709570887809737,6.820007324218693,-3.2077963807020637,5.585997009277264,-5.526772771525714,16.698766790080242,0.029612118875775195,11.142381899678753,-22.381804809570326,83.13949362147567,36.69258092355371,5.556384890401487,6,-9.119995117187443,-8.434997558593693,-2.4249954223632244,-9.934997558593693,29.050018310546932,0,0.08511099443827663,-3.5581612272003733,278.16000366210943,2.1399827068816437,274.79998779296875,11.358934230605357,272.8599853515625,0.08511099443827663
8273,2019-06-11,275.989990234375,284.8900146484375,272.02999877929693,283.9100036621094,2969300.0,-0.015516894343797327,1.603232751298062,12.374737745565517,48.334921263112626,47.2157885591036,-3.8332385428970497,-0.38631733502666066,-1.207897882397674,-13.129272114560365,7.694086875138867,12.860015869140568,-2.629566448552964,0.8214920043945426,-9.790592471416858,11.433576480205943,-4.484550233511129,6.127534242300214,-16.95092592773443,45.81059230603674,0.10605401016486837,5.306042237905695,6,-4.769989013671875,-4.3249969482421875,2.9825057983398438,-5.584991455078125,34.089996337890625,1,0.11228675621762929,-9.391494725669698,280.33999633789057,-3.5581612272003733,278.16000366210943,2.1399827068816437,274.79998779296875,0.11228675621762929
8274,2019-06-12,276.83999633789057,277.5599975585937,274.57998657226557,276.1300048828125,1313700.0,0.00307984395663663,1.772111112688398,-0.08964523375576784,45.819334587989765,46.86716179608963,-4.627457290225038,-0.8897204515875501,-1.949782967535441,-13.60322426800775,7.684924568153946,2.980010986328125,-2.2017916702483262,1.4224975585937045,-9.096009673551066,11.941004790738475,-3.8367560574786808,6.68175117466609,-16.763294164062472,41.564959832098424,-1.3227988267905886,5.259253616072384,6,-5.619995117187443,-5.175003051757756,3.5400009155274006,-6.434997558593693,30.029998779296932,2,0.1111111478562572,1.603232751298062,275.989990234375,-9.391494725669698,280.33999633789057,-3.5581612272003733,278.16000366210943,0.1111111478562572
8275,2019-06-13,276.29998779296875,278.95999145507807,275.92001342773443,278.58999633789057,1696400.0,-0.001950616067277755,1.0065869650608843,-3.225402965828676,51.95125323591883,47.76012743365213,-4.2542146286974685,-0.41178017626413066,-1.2792637981093549,-12.736141964660646,8.091849637010881,3.0399780273436363,-2.687341541622345,0.9084899902343864,-9.597983793408332,11.414963773877105,-4.344746901586973,6.161726882055746,-15.227153266640642,32.9728570553272,-12.265627957583675,5.253236891821366,6,-5.079986572265625,-4.6349945068359375,3.9025115966796875,-5.894989013671875,32.25,3,0.1198698049150202,1.772111112688398,276.83999633789057,1.603232751298062,275.989990234375,-9.391494725669698,280.33999633789057,0.1198698049150202
8276,2019-06-14,274.27999877929693,277.10000610351557,274.0,275.91000366210943,2262800.0,-0.0073108545165242456,-1.8310526462471186,0.7117898692679984,49.5465574970516,48.4698328009685,-1.9046447168312852,0.9255706201961971,0.8456187461987952,-10.339065233581834,7.513878585303067,3.100006103515568,-2.5967858690490857,-0.6479995727538608,-10.432103709275623,9.136104563767901,-5.540051641014713,4.244052495506992,-12.25087719456883,17.37450099682814,-28.8188028955879,4.892052068260881,6,-3.059997558593807,-2.6150054931641193,5.922500610351506,-3.875000000000057,33.60000610351557,4,0.12571099292614796,1.0065869650608843,276.29998779296875,1.772111112688398,276.83999633789057,1.603232751298062,275.989990234375,0.12571099292614796
8277,2019-06-17,275.60000610351557,277.47000122070307,274.6300048828125,274.6300048828125,2254200.0,0.004812626987361179,-4.855655183262428,-0.595090990788552,47.44554406513701,48.44003209090306,-0.7007009717635242,-0.7685661583713568,-0.2356153466416231,-11.291078307864723,6.885529461097533,3.1900024414061363,-2.693403607527614,0.8845077514648096,-8.630395842874748,10.399411345804367,-3.872944045704969,5.641959548634588,-12.652848942723438,27.7605203644062,-16.07385033716948,4.757451797169777,6,1.0850067138672443,-3.9350128173827557,3.884986877441463,-5.195007324218693,34.66998291015631,0,0.10921627517021926,-1.8310526462471186,274.27999877929693,1.0065869650608843,276.29998779296875,1.772111112688398,276.83999633789057,0.10921627517021926
8278,2019-06-18,276.77999877929693,280.489990234375,276.6199951171875,280.3699951171875,4529300.0,0.004281540818755092,1.0208922638066629,-3.7010224948876838,53.52842700265977,49.15523077347051,-0.6879217593886437,-1.943452584974409,-1.1440154222841556,-12.051283910618508,7.020641329487015,4.889984130859432,-2.0829712300097185,1.9980010986328693,-7.557023070466016,11.553025267731755,-2.779510985916602,6.7755131831823405,-12.951527465483366,42.835176616635565,-4.418932171238254,4.777512084549456,6,1.2350006103515057,-5.115005493164119,2.407501220703068,-6.375000000000057,31.950012207031193,1,0.11781926444455126,-4.855655183262428,275.60000610351557,-1.8310526462471186,274.27999877929693,1.0065869650608843,276.29998779296875,0.11781926444455126
8279,2019-06-19,291.2099914550781,292.0,284.3399963378906,287.0,9738600.0,0.05213524365713873,1.6459386381484975,-1.1727007659155044,63.58163525146976,51.432371004425534,-13.679809470300711,-16.16747125464235,-15.172981171685478,-26.011479524342008,7.307495639815624,15.220001220703068,-0.03034969088463413,15.770994567871071,3.7700926234300596,27.771896512312082,9.770543595650565,21.771445540091577,-26.53545855436397,95.61106363932291,44.13282384700106,6.000450972220519,6,-9.194992065429688,-16.479995727539062,-12.552490234375,-20.80499267578125,20.05999755859375,2,0.06479858408326056,1.0208922638066629,276.77999877929693,-4.855655183262428,275.60000610351557,-1.8310526462471186,274.27999877929693,0.06479858408326056
8280,2019-06-20,302.1099853515625,302.6600036621094,293.25,293.25,5632500.0,0.037430013448442434,-1.1241578374505725,2.1045138561684054,72.69157804349331,54.10280599431569,-22.68394468846867,-26.8458527692527,-25.542823543580653,-36.324025938589614,7.572512655812938,11.45001220703125,1.4193904246920965,25.65648956298827,8.897247044108724,42.415732081867816,17.276868303548497,34.03611082242804,-35.79592442489121,98.08088541428192,40.48783073202142,8.379621259439766,6,-14.764984130859375,-22.04998779296875,-24.61498260498047,-31.704986572265625,5.110015869140625,3,0.015755883606713095,1.6459386381484975,291.2099914550781,1.0208922638066629,276.77999877929693,-4.855655183262428,275.60000610351557,0.015755883606713095
8281,2019-06-21,299.3299865722656,304.0,299.0899963378906,301.4599914550781,4015500.0,-0.009201942716530298,-2.7624760301202,-0.24040726912001764,83.7633987422749,57.40696107656751,-18.534257537084784,-23.284388415515195,-22.33754258999818,-32.909618929810506,8.768332158521568,4.910003662109375,2.699314104510165,21.622491455078148,2.0417751241987503,41.203207785957545,11.832133289638477,31.412849620517818,-30.10825022675931,84.09937281534836,19.187636004059584,9.79035816543969,6,-11.314987182617188,-18.599990844726562,-21.34998321533203,-28.92498779296875,4.310028076171875,4,0.030802130205144662,-1.1241578374505725,302.1099853515625,1.6459386381484975,291.2099914550781,1.0208922638066629,276.77999877929693,0.030802130205144662
8282,2019-06-24,299.8699951171875,302.5799865722656,298.69000244140625,300.0,2868900.0,0.001804057625852007,-2.124497499754878,0.06103501633331423,80.8270660801466,61.01719938957128,-17.89438427841668,-23.028220827386235,-22.447541987874047,-32.875893841182574,10.007324619580633,3.889984130859375,4.288915426914343,20.907499694824196,-0.9639818373889284,42.77898122703732,9.971758928717634,31.843240460930758,-27.17043240623184,84.91598193466699,18.36028609610905,10.935740766106571,6,-10.8699951171875,-19.139999389648438,-22.009994506835938,-29.464996337890625,-1.010009765625,0,0.026711608016983357,-2.7624760301202,299.3299865722656,-1.1241578374505725,302.1099853515625,1.6459386381484975,291.2099914550781,0.026711608016983357
8283,2019-06-25,287.9700012207031,300.6499938964844,287.0,299.2099914550781,4638500.0,-0.03968384329960695,-1.0713204069630131,86.45821596244132,62.96106849726742,62.92183649060213,-4.600060498337825,-10.92270457297343,-10.245662263702343,-20.547770500065553,10.180393747526209,13.649993896484375,5.013180213499027,8.521505737304665,-13.71228403251206,30.75529550712139,-2.595389147603669,19.638400622213,-12.140394780843053,18.463907460040762,-43.58335619996632,11.116894884908355,6,1.029998779296875,-7.2400054931640625,-10.110000610351562,-17.56500244140625,10.470001220703125,1,0.07743857936048637,-2.124497499754878,299.8699951171875,-2.7624760301202,299.3299865722656,-1.1241578374505725,302.1099853515625,0.07743857936048637
8284,2019-06-26,288.7200012207031,292.760009765625,288.70001220703125,291.260009765625,2896800.0,0.00260443795124754,-2.14730130942383,0.22597960424857186,62.18915231155939,64.05938083233997,-3.8975296940211592,-11.030062760817884,-10.690443301871255,-20.853907802920617,10.84643128404722,4.790008544921875,5.23990438690123,8.504505920410168,-13.905501955983254,30.91451379680359,-2.700498017786572,19.709509858606907,-10.07335542482906,10.117654239430147,-45.81817336510979,11.205003938196718,6,0.279998779296875,-7.9900054931640625,-10.860000610351562,-18.31500244140625,4.989990234375,2,0.06930593544272323,-1.0713204069630131,287.9700012207031,-2.124497499754878,299.8699951171875,-2.7624760301202,299.3299865722656,0.06930593544272323
8285,2019-06-27,293.2300109863281,294.6700134277344,290.0400085449219,290.0400085449219,2596800.0,0.015620704303674016,-1.9028221563187602,-1.2559022479604955,62.93562860447965,65.54705539983198,-6.429605104688278,-14.825837094230565,-14.811066211207958,-25.0068414272057,11.6177677884501,5.95001220703125,6.413947915782501,12.078515625000023,-10.885040320594612,35.04207157059466,0.5967376522027052,23.56029359779734,-12.048029770041467,36.64712344898897,-15.197861469277306,11.481777972797332,6,-3.915008544921875,-12.500015258789062,-15.370010375976562,-22.82501220703125,-12.870025634765625,3,0.06152159516914146,-2.14730130942383,288.7200012207031,-1.0713204069630131,287.9700012207031,-2.124497499754878,299.8699951171875,0.06152159516914146
8286,2019-06-28,294.6499938964844,295.1000061035156,291.95001220703125,294.5,2648300.0,0.00484255654931065,4.999883744586858,0.04701999426002105,62.44564271123976,67.21373302717673,-5.203433053233482,-15.152158866095078,-15.753303172008373,-26.05914335829482,12.193644871842773,3.149993896484375,7.869095179550527,12.310998535156273,-10.875687019661996,35.49768408997454,0.7176557577471385,23.904341312565407,-11.186210801826405,49.101415209833014,1.1647858032500125,11.593342777409127,6,-4.339996337890625,-13.919998168945312,-16.789993286132812,-22.779998779296875,-8.44000244140625,4,0.042660809722042004,-1.9028221563187602,293.2300109863281,-2.14730130942383,288.7200012207031,-1.0713204069630131,287.9700012207031,0.042660809722042004
8287,2019-07-01,300.9700012207031,301.8999938964844,297.6600036621094,299.54998779296875,2619500.0,0.02144920229130931,1.5853608611914887,9.467141403865718,71.00573038696159,69.15565562543247,-8.43308023009422,-19.150900863165134,-21.54838173726057,-31.96348181986275,11.648396829329313,7.25,9.232906797568603,16.53400573730471,-5.3246945937196415,38.39270606832906,5.604655571792534,27.463355902816886,-15.45259643551094,93.7584358608316,43.67113469692082,10.929350165512174,7,-6.8000030517578125,-20.240005493164062,-23.110000610351562,-29.100006103515625,-11.95001220703125,0,0.008871360656892868,4.999883744586858,294.6499938964844,-1.9028221563187602,293.2300109863281,-2.14730130942383,288.7200012207031,0.008871360656892868
8288,2019-07-02,301.3900146484375,301.5799865722656,299.3599853515625,301.19000244140625,1816600.0,0.0013955325315839762,6.65575668280362,0.14085233500247146,70.79452720500245,69.95708806471389,-5.582058055118409,-17.915619809407303,-21.480632598443776,-31.951424104496823,11.066167831879708,2.220001220703125,11.100988221528326,15.320018005371082,-6.474696820505358,37.11473283124752,4.422660592432862,26.217375418309302,-14.024350341764546,96.13651548884835,43.11348176680862,10.897357412938222,7,-5.8900146484375,-20.660018920898438,-23.01251220703125,-29.52001953125,-3.610015869140625,1,-0.008394535896705801,1.5853608611914887,300.9700012207031,4.999883744586858,294.6499938964844,-1.9028221563187602,293.2300109863281,-0.008394535896705801
8289,2019-07-03,305.70001220703125,305.8599853515625,301.2900085449219,302.0,1585300.0,0.014300399313564638,1.2736437757162595,18.498931949954226,73.40766730001997,70.03665353766131,-8.516045654742527,-20.700503640966417,-25.445182539946984,-35.8519544399897,11.293502683085906,4.569976806640625,13.330405261245119,17.988014221191406,-4.551799992060182,40.527828434442995,6.718107114565612,29.2579213278172,-16.670914331025585,98.98879027139851,41.635514380423345,11.269907106625784,7,-9.27001953125,-24.040023803710938,-27.125015258789062,-33.83001708984375,-10.870025634765625,2,-0.023748804303966642,6.65575668280362,301.3900146484375,1.5853608611914887,300.9700012207031,4.999883744586858,294.6499938964844,-0.023748804303966642
8290,2019-07-05,303.9800109863281,305.239990234375,298.92999267578125,304.010009765625,2872700.0,-0.005626434910111389,4.068353127183145,-0.00810775143927022,73.76000976562497,68.9251658735891,-7.267098373694807,-17.583853728014788,-23.29459531329303,-33.750525297871945,11.799600359152148,6.77001953125,15.287793260631872,14.80901184082029,-7.987847913990834,37.60587159563141,3.4105819634146997,26.20744171822588,-12.931206613255654,86.48470169064638,23.079891858761236,11.398429877405574,7,-7.550018310546875,-22.320022583007812,-24.857513427734375,-32.110015869140625,-15.33001708984375,4,-0.033785180472646004,1.2736437757162595,305.70001220703125,6.65575668280362,301.3900146484375,1.5853608611914887,300.9700012207031,-0.033785180472646004
8291,2019-07-08,302.9200134277344,303.1099853515625,300.1300048828125,302.760009765625,1909200.0,-0.0034870633603649726,10.038037642005312,-5.333672431332655,71.94731009865262,67.93852632008976,-6.307614639692815,-15.361374524800908,-21.8786967924716,-32.35897311169731,12.843944942662139,3.850006103515625,15.460326211666029,12.511013793945324,-10.456699644248772,35.47872723213942,1.027157074848276,23.994870513042372,-10.093867337243125,64.14660379535313,-3.611359331188254,11.483856719097055,7,-6.490020751953125,-21.260025024414062,-24.162513732910156,-30.120018005371094,-9.75,0,-0.0744751983234474,4.068353127183145,303.9800109863281,1.2736437757162595,305.70001220703125,6.65575668280362,301.3900146484375,-0.0744751983234474
8292,2019-07-09,304.20001220703125,305.1300048828125,300.2200012207031,300.55999755859375,1644300.0,0.004225533878771781,-1.2731459896296924,22.749570856379936,71.9923123504166,68.94199785932857,-7.720724481696152,-15.559955394017152,-22.9192056722261,-33.2784058287333,13.68777452188174,4.910003662109375,13.94225436130921,12.598011779785168,-10.644610231506647,35.84063379107698,0.9767007741392604,24.219322785431075,-9.809805405211478,76.04653825490352,4.923846965021838,11.621311005645904,7,-6.920013427734375,-22.540023803710938,-26.595016479492188,-30.260009765625,-20.540008544921875,1,-0.0591387903683237,10.038037642005312,302.9200134277344,4.068353127183145,303.9800109863281,1.2736437757162595,305.70001220703125,-0.0591387903683237
8293,2019-07-10,306.9800109863281,309.32000732421875,305.1000061035156,305.1000061035156,1954100.0,0.009138720143787804,-3.4893513408220245,0.5164827794359301,65.55535487444386,69.31602036631571,-8.40438386554382,-16.75843257239751,-25.55722821824986,-35.67657546569785,14.743175439444459,5.1199951171875,12.066474744862944,13.828509521484364,-9.162435137533407,36.819454180502134,2.3330371919755066,25.32398185099322,-11.213430758539232,77.47841156082946,9.06282717477751,11.495472329508884,7,-7.3000030517578125,-23.590011596679688,-34.602516174316406,-33.040008544921875,-24.27001953125,2,-0.05850550957683087,-1.2731459896296924,304.20001220703125,10.038037642005312,302.9200134277344,4.068353127183145,303.9800109863281,-0.05850550957683087
8294,2019-07-11,307.6000061035156,310.1700134277344,305.8999938964844,307.3900146484375,1951500.0,0.00201965957065231,-1.6771005730357502,0.11169729238361145,56.792898112381096,68.63349475608254,-6.77731661322764,-15.76403835687131,-26.12537492474587,-35.896242422724924,15.883765434667518,4.27001953125,10.674419550888103,12.910504150390636,-9.596369532949154,35.41737783373043,1.657067308720741,24.16394099206053,-9.935946082226565,77.13520836896879,11.956876083697423,11.253436841669894,7,-6.5399932861328125,-18.319992065429688,-35.25751495361328,-33.19500732421875,-20.149993896484375,3,-0.0319246005506062,-3.4893513408220245,306.9800109863281,-1.2731459896296924,304.20001220703125,10.038037642005312,302.9200134277344,-0.0319246005506062
8295,2019-07-12,309.4200134277344,309.70001220703125,304.9599914550781,308.010009765625,1624800.0,0.005916798725960515,3.81220082722724,6.714576369713704,62.78836975070743,68.67157553824562,-6.771337541454216,-15.784851563422535,-27.68111265452262,-37.27508776463253,17.220870044019243,4.740020751953125,11.24894665386563,13.074510192871116,-8.59343317537025,34.742453561112484,2.240538508750433,23.9084818769918,-9.75500086141409,92.52988683581009,28.516206181534358,10.83397168412067,7,-5.5050048828125,-18.810012817382812,-37.5775146484375,-35.0150146484375,-21.45001220703125,4,-0.047152822126278804,-1.6771005730357502,307.6000061035156,-3.4893513408220245,306.9800109863281,-1.2731459896296924,304.20001220703125,-0.047152822126278804
8296,2019-07-15,308.760009765625,310.4599914550781,307.7200012207031,310.0,1161600.0,-0.0021330348182649894,1.537059538274605,-0.8794234140640218,61.23327394862065,67.58574704509662,-4.357590298354239,-13.079856542370294,-26.63945761982393,-36.177911855300295,18.4126250685546,2.739990234375,11.952239979964702,10.690505981445312,-8.980010744366382,30.361022707257007,0.8552476185394653,20.52576434435116,-7.414197061478433,83.398600481606,21.11892838607134,9.835258362905835,7,-4.0650177001953125,-17.5150146484375,-36.917510986328125,-34.355010986328125,-23.050018310546875,0,-0.06513154305314939,3.81220082722724,309.4200134277344,-1.6771005730357502,307.6000061035156,-3.4893513408220245,306.9800109863281,-0.06513154305314939
8297,2019-07-16,305.70001220703125,308.4599914550781,305.07000732421875,308.0,1838700.0,-0.009910601962075827,1.1055993631056182,1.8548434731246308,78.84803880189997,68.48058166697413,-0.6214312676275995,-8.062593635955693,-23.416989649289235,-32.6886687549171,19.553169791114033,3.69000244140625,12.281010258046592,6.125508117675793,-10.707790015146827,22.958806250498412,-2.291140948735517,14.542157184087102,-2.7136473277170126,13.454922762784092,-52.12129804121692,8.41664906641131,7,-1.0050201416015625,-14.45501708984375,-34.790016174316406,-31.115020751953125,-14.170013427734375,1,-0.04098789100083877,1.537059538274605,308.760009765625,3.81220082722724,309.4200134277344,-1.6771005730357502,307.6000061035156,-0.04098789100083877
8298,2019-07-17,309.3900146484375,310.9599914550781,306.75,307.1300048828125,2298100.0,0.01207066501164289,-1.7880557801131771,-0.9826181567284983,80.69498839389865,69.29028401073843,-3.4165847529087614,-9.680601620259267,-26.83639748248447,-35.941812980990335,21.297738966274732,5.259979248046875,12.729987959296977,8.185009765625011,-5.345025182719041,21.715044713969064,1.4199922914530134,14.95002723979701,-5.0583969854857855,73.83371988932291,1.1910426455867764,6.765017474172014,7,-4.4450225830078125,-17.89501953125,-37.8275146484375,-34.805023193359375,-21.70001220703125,2,-0.08316367616312814,1.1055993631056182,305.70001220703125,1.537059538274605,308.760009765625,3.81220082722724,309.4200134277344,-0.08316367616312814
8299,2019-07-18,310.0799865722656,310.9200134277344,306.8500061035156,307.2099914550781,1597200.0,0.0022301040471914835,-1.267435138903057,1.269903856540996,78.22443780134216,69.78633157026255,-3.8218251488643773,-9.3645202251015,-27.029730407440184,-36.182008683372544,21.85293024675266,4.07000732421875,12.118155095766326,7.931481933593773,-5.292140771507263,21.15510463869481,1.3196705810432832,14.543293286144262,-5.009979248046875,85.333251953125,7.801232496375974,6.611811352550515,7,-4.5349884033203125,-17.599990844726562,-38.637489318847656,-35.4949951171875,-27.639984130859375,3,-0.08826753193505055,-1.7880557801131771,309.3900146484375,1.1055993631056182,305.70001220703125,1.537059538274605,308.760009765625,-0.08826753193505055
8300,2019-07-19,306.8699951171875,313.1099853515625,305.2699890136719,311.55999755859375,2100200.0,-0.010352140073800031,1.0128417077355816,-1.6341499723533666,69.31101035032538,69.49340937600397,-0.17743782704150135,-6.091975104320909,-23.3404887477256,-32.577855417663216,21.544167967243066,7.839996337890625,11.435742129946163,4.483489990234375,-8.907497095173369,17.87447707564212,-2.2120035524694686,11.178983532938219,4.089996337890625,22.387969057216818,-56.3138281631817,6.69549354270386,7,-0.2050018310546875,-13.31500244140625,-35.42749786376953,-32.285003662109375,-18.1300048828125,4,-0.06328407214507936,-1.267435138903057,310.0799865722656,-1.7880557801131771,309.3900146484375,1.1055993631056182,305.70001220703125,-0.06328407214507936
8301,2019-07-22,308.54998779296875,309.9200134277344,307.1400146484375,308.3900146484375,1336400.0,0.005474607170830481,-1.0902457492944173,-0.03410939472417069,64.03702803664373,68.60948889669588,-1.089395537984899,-7.426576490115053,-24.480235923133932,-33.87674029171626,21.10926841796705,3.050018310546875,10.153462379301573,5.702482604980446,-7.878919799941798,19.28388500990269,-1.0882185974806475,12.49318380744154,4.55999755859375,43.28345745367312,-32.12935671430628,6.790701202461111,7,0.4850006103515625,-14.9949951171875,-37.10749053955078,-33.964996337890625,-19.0999755859375,0,-0.06669903544470213,1.0128417077355816,306.8699951171875,-1.267435138903057,310.0799865722656,-1.7880557801131771,309.3900146484375,-0.06669903544470213
8302,2019-07-23,307.8800048828125,309.9800109863281,305.2200012207031,309.9100036621094,1826800.0,-0.002171391789539734,3.3870786279831804,-12.68962228157192,61.90826563455426,68.20425675893037,0.17599843765054857,-6.456777605787352,-23.353374167118886,-32.81928965406223,20.57085375669263,4.760009765625,8.931148410403011,4.631999206542957,-9.051731492321323,18.315729905407238,-2.2098661428891546,11.47386455597507,5.22998046875,33.713675693028904,-37.46346893141629,6.841865349432135,7,1.1549835205078125,-14.010009765625,-36.43750762939453,-33.295013427734375,-25.75,1,-0.0720086172409049,-1.0902457492944173,308.54998779296875,1.0128417077355816,306.8699951171875,-1.267435138903057,310.0799865722656,-0.0720086172409049
8303,2019-07-24,310.2699890136719,310.7300109863281,305.80999755859375,305.80999755859375,1458800.0,0.007762713047146708,-1.2062882753429813,-2.1970414468046724,59.020904542228955,68.45181302891346,-1.8977980751699306,-7.473619009364029,-24.90176302553465,-34.82808531789914,21.635561353154404,4.920013427734375,7.9791780593990325,5.906983947753929,-6.061726705256547,17.875694600764405,-0.07737137875130884,11.891339274259167,2.524396972656234,64.0050437264784,-3.5031670562983805,5.984355326505224,7,-1.2350006103515625,-15.404998779296875,-36.09498596191406,-35.68499755859375,-23.639984130859375,2,-0.06039897798026872,3.3870786279831804,307.8800048828125,-1.0902457492944173,308.54998779296875,1.0128417077355816,306.8699951171875,-0.06039897798026872
8304,2019-07-25,308.7300109863281,309.6600036621094,306.1000061035156,308.6600036621094,1378500.0,-0.004963348315572658,2.6891306410296956,0.015696739539498444,59.44337662841944,68.08014712643701,-0.20190451713557422,-4.593172037008685,-22.65484141958399,-32.818595902549305,22.757807071125903,4.16998291015625,6.879627443747495,3.3665054321289176,-6.200816270526957,12.933827134784792,-1.4171554191989912,8.150166283456826,3.761399609374962,44.48690526380933,-19.769078644550085,4.783660851327935,7,0.3599853515625,-10.005020141601562,-33.8900146484375,-34.14501953125,-24.220001220703125,3,-0.0681501888258399,-1.2062882753429813,310.2699890136719,3.3870786279831804,307.8800048828125,-1.0902457492944173,308.54998779296875,-0.0681501888258399
8305,2019-07-26,311.2699890136719,312.5,309.260009765625,309.9700012207031,1507800.0,0.008227182123399901,-1.3823714208778386,18.569311246730603,65.67783013678536,68.57398670289976,-2.7400077340044504,-6.021046198070167,-24.60368625357131,-34.85707176471368,23.873178709821993,3.769989013671875,6.343052235934977,5.004484558105446,-3.0241173092596796,13.033086425470572,0.9901836244228548,9.018785491788037,-6.04998779296875,83.10424186023114,18.05639155422803,4.014300933682571,7,-2.17999267578125,-11.214996337890625,-32.897491455078125,-36.53999328613281,-28.819976806640625,4,-0.09262051463303556,2.6891306410296956,308.7300109863281,-1.2062882753429813,310.2699890136719,3.3870786279831804,307.8800048828125,-0.09262051463303556
8306,2019-07-29,307.2200012207031,311.94000244140625,301.4800109863281,311.94000244140625,2778400.0,-0.013011173373321472,3.4321986228299872,-3.630804263110944,55.136058128973666,65.93932218368573,1.1941327071929777,-1.034078122142887,-20.214399172701178,-30.308392957807314,24.445378527260875,10.459991455078125,6.296775056758861,0.32599639892578125,-5.554718775216543,6.206711573068105,-2.6143611881453808,3.2663539859969433,5.279998779296875,52.087077648205636,-11.09158797141469,2.9403575870711585,7,0.0749969482421875,-7.165008544921875,-23.517501831054688,-27.160003662109375,-22.6199951171875,0,-0.06015236935388302,-1.3823714208778386,311.2699890136719,2.6891306410296956,308.7300109863281,-1.2062882753429813,310.2699890136719,-0.06015236935388302
8307,2019-07-30,303.6400146484375,307.0899963378906,302.54998779296875,305.07000732421875,2158000.0,-0.011652843428295534,-1.515207871912354,0.30296447159990947,44.470179033922165,61.91434336591057,4.974277166587115,2.9051435797376826,-16.210437735209155,-26.230461094064992,24.36590582978128,4.670013427734375,5.723724356899709,-3.3874908447265852,-8.804939007926066,2.0299573184728956,-6.096214926326354,-0.6787667631268164,8.8599853515625,19.600778725183673,-40.043628206477784,2.708724081599742,7,3.6549835205078125,-3.58502197265625,-19.26751708984375,-22.910018920898438,-15.8900146484375,1,-0.04673297904373974,3.4321986228299872,307.2200012207031,-1.3823714208778386,311.2699890136719,2.6891306410296956,308.7300109863281,-0.04673297904373974
8308,2019-07-31,298.8599853515625,304.95001220703125,295.1099853515625,303.6099853515625,3066900.0,-0.015742422165304637,1.6487094813281418,3.321695334841436,37.281653425466615,57.3651451019244,9.055861547769041,7.8904588727911005,-10.91138983181645,-20.96373053736727,24.111416498804445,9.84002685546875,5.11319950411422,-8.041018676757801,-14.093657365035483,-1.9883799884801192,-11.067338020896614,-5.014699332618989,13.419614868164047,21.564099144315207,-34.386175605941126,3.0263193441388303,7,5.25,1.19500732421875,-13.994987487792969,-18.129989624023438,-13.91998291015625,2,-0.055979325733653384,-1.515207871912354,303.6400146484375,3.4321986228299872,307.2200012207031,-1.3823714208778386,311.2699890136719,-0.055979325733653384
8309,2019-08-01,298.44000244140625,304.989990234375,296.7699890136719,299.1499938964844,3210200.0,-0.001405283178550043,-3.059241509746743,0.14947188527960525,33.34336392819081,53.368739943909446,8.550221316832676,8.15685892083036,-10.05103070978788,-20.153862901111097,23.43590670259817,8.220001220703125,4.125790420807107,-8.098001098632835,-15.228725518767988,-0.967276678497683,-11.663363308700411,-4.532638888565259,13.152813183593707,19.149018314041232,-30.845099269686454,3.5653622100675824,8,5.364990234375,2.464996337890625,-13.575004577636719,-17.710006713867188,-19.1400146484375,3,-0.03957243486791773,1.6487094813281418,298.8599853515625,-1.515207871912354,303.6400146484375,3.4321986228299872,307.2200012207031,-0.03957243486791773
8310,2019-08-02,293.7099914550781,297.3500061035156,289.4200134277344,295.57000732421875,3400900.0,-0.015849118575371857,1.9261893098652614,2.619772189984956,29.67854655738651,49.55113089065864,12.535404177276973,12.730727049691268,-5.047419253112025,-15.098230306684172,23.440158900986187,9.019989013671875,2.4859747790477513,-12.314511108398449,-21.42512087687612,-3.203901339920776,-16.869815992637314,-7.759206224159584,17.22351095898432,19.049645293962207,-25.615294299359228,4.555304884238844,8,7.2500152587890625,7.5550079345703125,-8.844993591308594,-12.979995727539062,-17.569976806640625,4,-0.03132335282117982,-3.059241509746743,298.44000244140625,1.6487094813281418,298.8599853515625,-1.515207871912354,303.6400146484375,-0.03132335282117982
8311,2019-08-05,280.3599853515625,286.8699951171875,276.77999877929693,285.0400085449219,4292600.0,-0.045453019958149654,1.419664452860553,2.5161200347831794,23.224758767375775,45.25296346097214,23.988816746369878,25.617348420844507,8.670741431293266,-1.510817795839273,23.901993904132908,16.929992675781193,0.5698242097659545,-24.53651580810549,-39.17494466229357,-9.898086953917414,-31.85573023519953,-17.217301381011453,29.282707723320243,11.811240054852945,-35.2813224192044,7.319214427094043,8,14.280014038085938,14.585006713867188,4.662513732910156,0.3700103759765625,-2.579986572265568,0,0.007454797277321568,1.9261893098652614,293.7099914550781,-3.059241509746743,298.44000244140625,1.6487094813281418,298.8599853515625,0.007454797277321568
8312,2019-08-06,286.2099914550781,286.989990234375,282.5,283.6300048828125,2552100.0,0.02086605225128646,1.1690857222889746,-0.5512764500668383,26.576318478903787,41.64800945393602,16.474084582264368,19.342153101050258,3.247694675840762,-7.139841018473476,24.17454852222151,6.6300048828125,-0.8192901375200563,-17.787008666992165,-34.64783590843001,-0.9261814255543186,-26.217422287711088,-9.356595046273242,20.80368607615776,33.42784662234878,-9.857394716097374,8.430413620718909,8,8.430007934570312,8.735000610351562,-0.6899948120117188,-5.4799957275390625,-8.190002441406193,1,-0.00562518919544841,1.419664452860553,280.3599853515625,1.9261893098652614,293.7099914550781,-3.059241509746743,298.44000244140625,-0.00562518919544841
8313,2019-08-07,289.0199890136719,290.260009765625,282.0,282.239990234375,2196700.0,0.009817957592283433,-1.2754912881733538,2.6279201807407055,29.592991827662928,38.33130003162973,11.547078005993683,15.934623160485216,0.7939235396947879,-9.541020361700475,23.85488595707844,8.260009765625,-2.09863252721118,-14.079010009765625,-32.14118328329096,3.9831632637597068,-23.11009664652829,-5.047923373002959,15.574994217408914,43.388847720376134,5.19840331092891,9.031086636762678,8,5.6200103759765625,5.9250030517578125,-1.5699920654296875,-8.289993286132812,-10.669982910156307,2,-0.004394121728417244,1.1690857222889746,286.2099914550781,1.419664452860553,280.3599853515625,1.9261893098652614,293.7099914550781,-0.004394121728417244
8314,2019-08-08,297.7799987792969,297.8699951171875,290.20001220703125,292.75,2506000.0,0.03030935609512664,1.9443360805056202,0.7418878591329946,42.04723795568832,35.70567867817451,1.196262927870464,6.7471308454511245,-7.343724589162434,-17.84782068330105,23.029657765777678,8.850006103515625,-3.1575407656487187,-4.827999877929699,-22.9088770262112,13.252877270351803,-13.86843845207045,4.212438696211052,4.589785695641183,99.57327475809498,56.930834870787706,9.040438574140747,8,-3.4199981689453125,-2.8350067138671875,-9.665000915527344,-17.050003051757812,-14.850006103515625,3,-0.04311906907960983,-1.2754912881733538,289.0199890136719,1.1690857222889746,286.2099914550781,1.419664452860553,280.3599853515625,-0.04311906907960983
8315,2019-08-09,294.8299865722656,298.2699890136719,292.1499938964844,296.1400146484375,1451100.0,-0.009906683521809234,1.197493932072081,-0.2604430206949273,38.25743546613523,33.83027616008135,1.7534079840050936,9.009998131892985,-3.8292274044561054,-14.499624811603098,22.307348252773494,6.1199951171875,-4.461550330679188,-7.048510742187489,-25.149464745667387,11.05244326129241,-16.09898774392741,2.0019662595524323,5.492615047021161,83.99253604171632,39.71970123344604,9.050477001739946,8,-2.894989013671875,0.1150054931640625,-5.784996032714844,-13.169998168945312,-10.139984130859375,4,-0.05267442080722795,1.9443360805056202,297.7799987792969,-1.2754912881733538,289.0199890136719,1.1690857222889746,286.2099914550781,-0.05267442080722795
8316,2019-08-12,288.6499938964844,294.4200134277344,287.4100036621094,293.1400146484375,1580500.0,-0.02096120800882806,-1.0114802117402897,3.427423300020966,34.96009512821162,32.773600170557955,5.612436185475076,14.341444505840172,2.971456058335434,-7.942484356408386,21.65167731409382,7.41998291015625,-5.953108979952901,-12.223002624511707,-30.93820329906714,6.492198050043726,-21.580602961789396,-2.8654022872340192,9.789199495603214,40.872762058390464,-4.540107020539679,9.357600337277717,8,2.2350006103515625,6.2949981689453125,0.39499664306640625,-6.9900054931640625,-8.929992675781307,0,-0.04333961376258755,1.197493932072081,294.8299865722656,1.9443360805056202,297.7799987792969,-1.2754912881733538,289.0199890136719,-0.04333961376258755
8317,2019-08-13,293.1700134277344,295.5,286.3900146484375,288.2300109863281,2326400.0,0.01565917071479639,-1.1136868937194646,-1.100218175886467,37.05723870881906,32.74866520204156,-0.6134491319842255,9.312009563837194,-0.47988839856270715,-12.126137715740072,21.391853515216027,9.1099853515625,-7.918977865064164,-7.076483154296852,-25.949548461925474,11.79658215333177,-16.513015808111163,2.3600494995174586,5.0999755859375,68.65409324092397,24.535788404158282,9.436532653814313,8,-2.2850189208984375,1.7749786376953125,-4.125022888183594,-11.510025024414062,-11.910003662109375,1,-0.05249518690024901,-1.0114802117402897,288.6499938964844,1.197493932072081,294.8299865722656,1.9443360805056202,297.7799987792969,-0.05249518690024901
8318,2019-08-14,283.6600036621094,289.6499938964844,281.42999267578125,287.6000061035156,2586000.0,-0.03243854872616159,1.0447820112809068,-0.7975709502452525,33.06767702084578,32.71803332344766,7.279182564096345,17.70320865950623,9.698260221929218,-2.2599548233998803,21.02297334702609,11.740020751953125,-9.666192338432722,-15.29999237060548,-35.03679194845881,4.436807207247853,-25.168392159532175,-5.431592581678785,12.89078613281248,13.242348404260138,-29.555803096732017,9.868399788926672,8,3.864990234375,11.284988403320312,5.809989929199219,-2.0000152587890625,-5.749999999999943,2,-0.019883009855544254,-1.1136868937194646,293.1700134277344,-1.0114802117402897,288.6499938964844,1.197493932072081,294.8299865722656,-0.019883009855544254
8319,2019-08-15,282.7099914550781,286.489990234375,280.8599853515625,285.6400146484375,2336800.0,-0.003349122875154764,1.431981017038526,0.7436602481681719,30.287153138791666,32.785656276937125,6.440532347599799,17.38914489132702,11.1853604590018,-0.9968728536641152,20.654652172079235,5.6300048828125,-10.941852210418404,-14.881504821777355,-35.159953849075464,5.396944205520754,-25.02072933542638,-4.742280308128329,12.790008544921875,10.626109789637347,-25.955210182277476,10.139224513649042,8,4.81500244140625,12.235000610351562,8.82501220703125,0.6800079345703125,-5.269989013671875,3,-0.015422112706813706,1.0447820112809068,283.6600036621094,-1.1136868937194646,293.1700134277344,-1.0114802117402897,288.6499938964844,-0.015422112706813706
8320,2019-08-16,287.45001220703125,290.1499938964844,283.32000732421875,285.5799865722656,1954500.0,0.016766371529908675,-1.1377162861113632,-0.6382289529324765,36.48300085923165,34.25879428714334,0.8036647468907745,11.720549308030286,6.986039138422882,-5.446093558118946,19.81354570499896,7.44000244140625,-11.530240055715979,-9.170484924316384,-29.438042472603513,11.097072623970746,-19.304263698459977,0.9632938498272097,6.552387695312518,45.01379960143749,9.964494318568988,10.133778774143575,8,2.1149749755859375,7.4949798583984375,7.720001220703125,-3.635009765625,-14.980010986328182,4,-0.015724541100365363,1.431981017038526,282.7099914550781,1.0447820112809068,283.6600036621094,-1.1136868937194646,293.1700134277344,-0.015724541100365363
8321,2019-08-19,287.9700012207031,291.7699890136719,287.1700134277344,291.32000732421875,1955200.0,0.0018089719658713754,1.164709937312854,-1.7914225565873003,38.81833072959426,35.619017870553385,1.650216126148905,10.097405608494228,6.915619998388081,-5.617413320680271,18.839916124830246,4.5999755859375,-12.021954798173624,-7.621496582031227,-27.42323766609286,12.180244502030405,-17.522367124062043,2.279373959999589,4.654606591796892,48.5656335726376,11.084571287696733,9.900870542030825,8,1.5949859619140625,6.9749908447265625,9.292503356933594,-4.154998779296875,-10.540008544921875,0,-0.011390071067795215,-1.1377162861113632,287.45001220703125,1.431981017038526,282.7099914550781,1.0447820112809068,283.6600036621094,-0.011390071067795215
8322,2019-08-20,285.7099914550781,288.6600036621094,285.3999938964844,287.9700012207031,1491000.0,-0.007848073605045136,-1.2638918323231467,0.6746285516474907,40.26648523298823,36.8049615822562,4.282156707735965,11.184782549202566,9.537928851744823,-3.037337337339409,18.293031858305472,3.260009765625,-12.025554012411021,-8.77300567626952,-28.15600853408216,10.609997181543122,-18.464507105175812,0.9184957526367725,6.05999755859375,44.45466980327218,4.755317209864003,9.691501428906319,8,3.8549957275390625,9.235000610351562,12.260002136230469,-1.75,-1.899993896484375,1,-0.020965280926540042,1.164709937312854,287.9700012207031,-1.1377162861113632,287.45001220703125,1.431981017038526,282.7099914550781,-0.020965280926540042
8323,2019-08-21,291.5299987792969,292.9200134277344,286.510009765625,288.5400085449219,1520200.0,0.02037033179896275,1.2218308369298467,-1.3229988117100573,45.263883595789714,37.16236665337858,-1.278847325114441,4.098994695572912,4.29555458475113,-8.547448633498902,17.39136606901191,7.21002197265625,-10.204292404709918,-2.0159988403320312,-19.942812182414116,15.910814501750053,-10.979405511373102,6.9474078307090394,-14.749999999999943,88.47420056024677,44.267912031765334,8.963406671041044,8,-1.9650115966796875,3.4149932861328125,6.439994812011719,-7.57000732421875,-13.989990234374943,2,-0.0352278978378715,-1.2638918323231467,285.7099914550781,1.164709937312854,287.9700012207031,-1.1377162861113632,287.45001220703125,-0.0352278978378715
8324,2019-08-22,287.69000244140625,292.8999938964844,285.1199951171875,292.57000732421875,1743200.0,-0.013171873748737961,1.8086749589608557,-1.6321139870988814,45.822938128503154,38.00297806030835,1.0944605609488463,6.621388383604369,8.653069999555271,-4.507433308314603,16.50313307251814,7.779998779296875,-8.943736206602978,-4.803994750976585,-21.39895177499318,11.790962273040009,-13.101473262984882,3.4934837610317118,-10.587203369140582,45.520753529387456,-1.7905291967882633,8.297478512008311,8,0.489990234375,7.2549896240234375,10.529991149902344,-3.480010986328125,-11.44000244140625,3,-0.03399492056137299,1.2218308369298467,291.5299987792969,-1.2638918323231467,285.7099914550781,1.164709937312854,287.9700012207031,-0.03399492056137299
8325,2019-08-23,282.44000244140625,293.57000732421875,280.97000122070307,289.2300109863281,2851900.0,-0.01824880932756523,-1.589926387795473,1.3913938014358256,51.626027509681066,39.85474832491606,4.9194471662959245,10.119612613224263,14.387662492924619,0.9271809962591533,15.369371053076142,12.600006103515682,-8.105891557112159,-8.612495422363281,-23.231166819833504,6.006175975106942,-15.921831121098364,-1.3031597236281982,-5.020859082031222,11.666670703381794,-38.477187903667925,7.309335698735102,8,5.739990234375,12.504989624023438,16.572494506835938,1.769989013671875,-9.730010986328182,4,-0.017702874793868006,1.8086749589608557,287.69000244140625,1.2218308369298467,291.5299987792969,-1.2638918323231467,285.7099914550781,-0.017702874793868006
8326,2019-08-26,288.739990234375,288.8900146484375,283.510009765625,284.8599853515625,1792800.0,0.022305579020364563,1.5741319393744706,-0.5714285714285714,51.9639778279902,41.51105267149063,-1.5270139649530279,2.491924611372724,8.72058509580279,-5.152079104429276,15.77287398405305,6.45001220703125,-8.542218450749772,-1.3885070800781136,-13.88680477651053,11.109790616354303,-7.63765592829435,4.860641768138123,-10.674812316406246,61.666549601939735,9.019583710903838,6.249148848216215,8,-1.524993896484375,5.9000091552734375,11.370002746582031,-3.4550018310546875,-22.079986572265568,0,-0.05634823565819658,-1.589926387795473,282.44000244140625,1.8086749589608557,287.69000244140625,1.2218308369298467,291.5299987792969,-0.05634823565819658
8327,2019-08-27,289.45001220703125,291.8500061035156,286.5299987792969,290.6600036621094,1792300.0,0.002459035799232012,1.9637954045070853,-0.3118530753500079,50.345067066579745,43.430762676572186,-3.151639484802047,0.7002163038154094,8.622218985688846,-5.5773625975508025,16.029026013259344,5.32000732421875,-8.515291518692266,0.031015014648460237,-10.72774443375755,10.78977446305447,-5.348364709554517,5.410394738851437,-10.764641112812512,67.30164189334853,12.92659327607268,5.379379724203004,8,-2.235015869140625,5.1899871826171875,11.844978332519531,-4.1650238037109375,-17.050018310546818,1,-0.04152709975583835,1.5741319393744706,288.739990234375,-1.589926387795473,282.44000244140625,1.8086749589608557,287.69000244140625,-0.04152709975583835
8328,2019-08-28,282.1300048828125,287.989990234375,280.42001342773443,286.54998779296875,2776300.0,-0.02528936609262622,1.0739697164786681,3.652904234659134,37.14475799800561,44.19271877204041,4.39018917434089,7.064807721955958,16.443393555894374,1.9947340264147897,17.04862521686096,9.029998779296818,-7.880507990652461,-6.452493286132835,-16.710423079010468,3.8054365067447975,-11.58145818257168,-1.3235283896939904,-2.849248339393739,13.003743336605186,-34.181202297826104,5.128964896438823,8,4.8650054931640625,12.509994506835938,19.322486877441406,3.1549835205078125,-5.170013427734432,2,0.005954675669746834,1.9637954045070853,289.45001220703125,1.5741319393744706,288.739990234375,-1.589926387795473,282.44000244140625,0.005954675669746834
8329,2019-08-29,286.6300048828125,287.70001220703125,283.6199951171875,285.7099914550781,2171900.0,0.015950093652283392,1.66665336936901,-0.2081486391316956,43.431614941177216,44.96478700336769,0.564033729755181,1.7230065745853267,12.04199121264918,-2.2461652213754633,18.129993044720067,5.57000732421875,-7.623557041358481,-1.3619934082031477,-10.532740662417666,7.808753846011371,-5.9473670353103785,3.223380218904083,-6.7776783081617396,47.22429153931641,4.501302258376512,4.585373627107254,8,0.3650054931640625,8.009994506835938,15.319984436035156,-1.3450164794921875,-9.730010986328068,3,-0.03171334536873405,1.0739697164786681,282.1300048828125,1.9637954045070853,289.45001220703125,1.5741319393744706,288.739990234375,-0.03171334536873405
8330,2019-08-30,284.510009765625,288.5,280.1199951171875,287.4100036621094,2373300.0,-0.007396277713682675,2.2992232414799862,-3.152121272431751,46.453068304169285,45.81309117832047,2.4843926880720915,3.286946112973851,13.886589184985837,0.12035945202489984,18.383580778833952,8.3800048828125,-6.1939179421800645,-3.0219894409179915,-11.903480423092446,5.8595015412564635,-7.462734932005219,1.418756050169236,9.05999755859375,37.42549477195091,-5.303033770746055,4.4407454910872275,8,2.334991455078125,10.129989624023438,19.397483825683594,0.7749786376953125,-13.680023193359432,4,-0.02903240477348923,1.66665336936901,286.6300048828125,1.0739697164786681,282.1300048828125,1.9637954045070853,289.45001220703125,-0.02903240477348923
8331,2019-09-03,282.45001220703125,287.4599914550781,281.39999389648443,284.25,1837000.0,-0.007240509957068819,-2.1076716016151353,0.6206867521862207,40.41145734667661,45.82919919095251,4.111392686073145,5.809402659619423,15.731195535877873,2.376055741551795,17.34047348129819,6.059997558593693,-4.447467842464903,-5.186488342285145,-13.756381645434317,3.383404960864027,-9.471434993859702,-0.9015416907105873,10.850994873046886,19.86372470204413,-18.776341831741007,4.284946651574581,9,4.394989013671875,11.909988403320312,22.122482299804688,2.8349761962890625,-8.180023193359318,1,-0.03448405144629241,2.2992232414799862,284.510009765625,1.66665336936901,286.6300048828125,1.0739697164786681,282.1300048828125,-0.03448405144629241
8332,2019-09-04,284.6000061035156,286.25,282.4599914550781,286.0400085449219,1516000.0,0.007611944781607871,3.0753101004134673,0.8000067817300194,50.96827532441404,46.46302049413299,1.9974415725516792,3.72351488091374,13.368943895640768,0.43113985325317117,16.261840796439706,3.79998779296875,-3.4904795436168,-2.955995178222679,-11.612119946413202,5.700129589967844,-7.284057562317912,1.372067205872554,8.437380737304693,53.46072047662748,11.128498349249185,4.3280623840952615,9,2.2449951171875,7.334991455078125,19.074989318847656,0.6849822998046875,-9.619995117187557,2,-0.06303584700163711,-2.1076716016151353,282.45001220703125,2.2992232414799862,284.510009765625,1.66665336936901,286.6300048828125,-0.06303584700163711
8333,2019-09-05,287.75,288.010009765625,281.5199890136719,287.8299865722656,2835900.0,0.011068144163491889,28.497884735418545,0.05554613656593057,54.96650225032464,47.47897206322426,-1.9502193737981202,0.4990866765172086,10.422550229138437,-2.49273815937687,15.571172686817256,6.490020751953125,-2.724434090080763,0.25749816894528976,-8.371999441978744,8.886995779869324,-4.057250636516699,4.572246974407278,5.029039006347659,91.05012454660665,42.860480310428414,4.314748805462004,9,-0.904998779296875,3.1349945068359375,15.924995422363281,-2.4650115966796875,-9.459991455078068,3,-0.0533449386742505,3.0753101004134673,284.6000061035156,-2.1076716016151353,282.45001220703125,2.2992232414799862,284.510009765625,-0.0533449386742505
8334,2019-09-06,284.94000244140625,289.5899963378906,283.9599914550781,288.20001220703125,2273100.0,-0.009765412888249392,-1.157076878105817,40.756962991224725,47.42879544030722,47.01261294440494,0.47904442464476915,2.4219994018840225,13.383514955441228,0.5235824305385677,15.90502910980919,5.6300048828125,-1.985253918260355,-1.9104995727539062,-9.109380658424072,5.28838151291626,-5.509940115589018,1.6889409700812053,7.585855687158187,50.89764205817997,2.2110050000899832,3.599440542835091,9,1.0449981689453125,5.9449920654296875,17.142486572265625,0.3449859619140625,-7.160003662109318,4,-0.028005934294778934,28.497884735418545,287.75,3.0753101004134673,284.6000061035156,-2.1076716016151353,282.45001220703125,-0.028005934294778934
8335,2019-09-09,279.29998779296875,286.92999267578125,276.60000610351557,286.5199890136719,3134500.0,-0.019793692005731223,1.5696456700385406,2.214717666441998,41.96179334408116,45.9012591128595,6.28806421316699,7.208472989528104,18.96667858559198,6.351832516353227,16.635107339163923,10.329986572265682,-2.2203323763246203,-6.774014282226574,-13.693742300821668,0.14571373636852059,-10.23387829152415,-3.314150272928998,12.977753075368128,20.785094066570533,-26.76363287836948,3.459864009297561,9,4.925018310546875,8.135009765625,23.055007934570312,5.9850006103515625,0.09002685546875,0,-0.008592889371206502,-1.157076878105817,284.94000244140625,28.497884735418545,287.75,3.0753101004134673,284.6000061035156,-0.008592889371206502
8336,2019-09-10,276.1400146484375,277.57998657226557,272.33999633789057,277.57998657226557,4097800.0,-0.011313903625637,6.277906114231792,0.19944206099286996,41.27304472888439,44.89325663089335,8.350964893406001,9.890254347190591,21.9861321059509,9.71519165453276,17.033626706505743,6.959991455078182,-2.3529949609002188,-9.308488464355491,-17.40872775368814,-1.2082491750228428,-13.358608109021816,-5.258368819689167,15.510616829306514,22.02909165534446,-24.84065550199027,4.05011964466632,9,4.824981689453125,9.16497802734375,24.972488403320312,9.144973754882812,-3.44000244140625,1,-0.01922947705689193,1.5696456700385406,279.29998779296875,-1.157076878105817,284.94000244140625,28.497884735418545,287.75,-0.01922947705689193
8337,2019-09-11,277.77999877929693,280.3099975585937,274.0,277.66000366210943,2594000.0,0.00593895865815508,1.4362959384463965,-0.08333156723535351,36.42644625709021,44.81344421523608,5.455172564873806,7.418523530513255,20.018044002093177,8.2723116312103,17.435827415403814,6.309997558593693,-2.5810129738267733,-6.899003601074185,-14.83304117692461,1.0350339747762405,-10.866022388999397,-2.931984813148972,12.711994590055895,31.536246037138238,-9.654802485713123,3.967018787925199,9,3.184997558593693,7.524993896484318,17.01249694824213,7.504989624023381,-8.540008544921932,2,-0.01263593412430597,6.277906114231792,276.1400146484375,1.5696456700385406,279.29998779296875,-1.157076878105817,284.94000244140625,-0.01263593412430597
8338,2019-09-12,278.01998901367193,282.2799987792969,277.94000244140625,281.0,2955000.0,0.0008639579358831195,-1.7643428482568932,-24.834435401830657,39.723674592163576,44.40145084312345,5.108029642227507,7.098264532177552,19.43243334930588,8.20663620518684,17.203316968721456,4.499999999999943,-3.3465242511008455,-6.377012634277264,-14.8464143478094,2.092389079254872,-10.61171349104336,-2.1423117775111677,11.382884533793174,32.92749377264548,-7.397141299730222,4.234700856766069,9,2.945007324218693,7.285003662109318,16.77250671386713,7.264999389648381,-12.5,3,-0.010934386545833452,1.4362959384463965,277.77999877929693,6.277906114231792,276.1400146484375,1.5696456700385406,279.29998779296875,-0.010934386545833452
8339,2019-09-13,278.35000610351557,280.27999877929693,276.32000732421875,278.22000122070307,2948600.0,0.0011870264832913868,-1.0152665828014975,-0.043625638767422925,45.14597813134946,44.256218601699025,3.8889423592102617,6.772067909345935,18.614559362915656,7.9543489608497,16.96626630362652,3.959991455078182,-4.108465957762974,-5.828996276855548,-14.696332121817136,3.0383395681060392,-10.26266419933637,-1.3953283543747261,10.029094811375046,41.19267494274015,-2.643111064651002,4.433667922480797,9,2.614990234375057,6.954986572265682,16.442489624023494,6.934982299804744,-11.510009765625,4,-0.00021554717901217657,-1.7643428482568932,278.01998901367193,1.4362959384463965,277.77999877929693,6.277906114231792,276.1400146484375,-0.00021554717901217657
8340,2019-09-16,282.92999267578125,283.04998779296875,275.29998779296875,276.6199951171875,2774700.0,0.016454055943373902,1.3664166239575082,48.53661971830986,42.8111835934491,44.52285485134042,-1.0490591939470733,1.9353148695008713,13.645326449488948,3.5280535425966946,17.12054501002081,7.75,-3.239943378669409,-1.023008728027321,-9.768892629886238,7.722875173831596,-5.395950678956808,3.349933222902166,4.486761964489347,98.87959651797291,54.932307944596076,4.372941950929471,9,-1.964996337890625,2.375,11.722503662109375,2.3549957275390625,-21.839996337890682,0,-0.018202361113358045,-1.0152665828014975,278.35000610351557,-1.7643428482568932,278.01998901367193,1.4362959384463965,277.77999877929693,-0.018202361113358045
8341,2019-09-17,284.69000244140625,285.29998779296875,280.3599853515625,284.0400085449219,4069200.0,0.006220654618408927,4.283525091799266,0.10301016608146407,44.25951006948534,43.777436489681676,-2.7467629420231674,-0.08751017703468733,11.542668511267152,1.898242342623007,17.393090016637437,4.94000244140625,-3.1168855180088713,0.9010009765625,-7.648529859671612,9.450531812796612,-3.373764441554556,5.175766394679556,1.8221467007215324,94.60189371229184,51.39425062082627,4.274765418117047,9,-3.725006103515625,-0.7700042724609375,8.749992370605469,0.5949859619140625,-23.3699951171875,1,-0.018616697978565577,1.3664166239575082,282.92999267578125,-1.0152665828014975,278.35000610351557,-1.7643428482568932,278.01998901367193,-0.018616697978565577
8342,2019-09-18,279.72000122070307,280.29000854492193,270.01998901367193,275.35000610351557,7449700.0,-0.01745758958193866,2.7277681775885743,6.72313254143387,46.918938321023994,42.88326271975939,1.6295802907216057,4.649088092036266,16.063940548259836,6.9022050712951,17.887703217628758,14.670013427734318,-3.2287204238681397,-3.769500732421932,-12.454288758347673,4.915287293503809,-8.111894745384802,0.5728932805409386,5.94181875317048,63.481760353108676,15.773848844619245,4.342394012962881,9,0.08499145507818184,3.0399932861328693,13.194992065429744,5.564987182617244,-10.019989013671818,2,-0.02509648571084111,4.283525091799266,284.69000244140625,1.3664166239575082,282.92999267578125,-1.0152665828014975,278.35000610351557,-0.02509648571084111
8343,2019-09-19,281.260009765625,284.3699951171875,279.82998657226557,280.17001342773443,3163500.0,0.005505536029605684,-4.129808106756514,0.24942735830608492,42.57261333725042,42.34368693053085,-1.0368870117391111,2.4245352822039195,13.994224648466798,5.338714840847842,18.82682471874368,4.649993896484432,-2.748986890919298,-1.7159927368164176,-9.574193173609899,6.142207699977064,-5.645092955213158,2.213107481580323,4.03997802734375,73.56035111195428,24.72585437989018,3.929100218396746,9,-2.7850189208984375,0.5349884033203125,11.654983520507812,4.0249786376953125,-10.279998779296932,3,-0.04273632622450074,2.7277681775885743,279.72000122070307,4.283525091799266,284.69000244140625,1.3664166239575082,282.92999267578125,-0.04273632622450074
8344,2019-09-20,277.91000366210943,283.20001220703125,274.95001220703125,281.6000061035156,4046500.0,-0.011910708907061252,1.3947699449001647,-3.3853347145618176,41.171735380249544,42.25590271232734,1.3533651380883498,5.274718513207631,16.744687261663273,8.595863147431203,19.814751120134666,8.25,-3.2509860962404673,-4.576998901367119,-12.417230799353149,3.2632329966189104,-8.497114850360106,-0.6568829523741329,6.459991455078068,51.63622564635176,1.302445899334586,3.9201159489930095,9,-0.25001525878911934,3.8849945068358807,13.3249893188476,7.374984741210881,-6.559997558593864,4,-0.04458283071919078,-4.129808106756514,281.260009765625,2.7277681775885743,279.72000122070307,4.283525091799266,284.69000244140625,-0.04458283071919078
8345,2019-09-23,277.44000244140625,279.57998657226557,275.41000366210943,275.92999267578125,1966300.0,-0.001691199361339324,-2.2705904880442893,-0.40921646790281324,43.000820282989125,42.44787777389453,1.7117947649166467,5.640096697567401,16.53864899628411,9.063536906344325,20.346186296137503,4.169982910156136,-4.329510712142564,-4.797000122070301,-12.955932885588368,3.3619326414477655,-8.876466503829363,-0.7175337403112394,6.92999267578125,48.56030118135772,-5.395259652804391,4.0794663817590475,9,0.2199859619140625,4.3549957275390625,13.794990539550781,7.8449859619140625,-5.989990234375,0,-0.03820648071740973,1.3947699449001647,277.91000366210943,-4.129808106756514,281.260009765625,2.7277681775885743,279.72000122070307,-0.03820648071740973
8346,2019-09-24,272.47000122070307,280.70001220703125,271.07998657226557,279.57998657226557,3288100.0,-0.01791378740256755,1.0577514344837362,-4.708569118835893,34.29162200870711,42.21067507962974,6.8240826506942085,9.83282821191466,20.78219755876097,14.061524707086562,21.055553053829424,9.620025634765682,-4.939901058775263,-8.95350189208989,-17.61155214902027,-0.2954516351595089,-13.282527020555108,-4.624476763624671,10.751993408203191,17.07324853632581,-35.41875030630432,4.329025128465201,9,5.189987182617244,9.324996948242244,19.78498840332037,18.279998779296932,5.940002441406364,1,-0.041766083722349245,-2.2705904880442893,277.44000244140625,1.3947699449001647,277.91000366210943,-4.129808106756514,281.260009765625,-0.041766083722349245
8347,2019-09-25,277.42999267578125,277.70999145507807,267.73001098632807,271.89999389648443,3307300.0,0.018203807512227943,2.277499661750839,-0.7777792085157444,37.23402809551213,41.93404769111291,2.021839685109569,4.138329399567056,15.237059059251862,9.063801650563278,22.395105157740648,9.97998046875,-4.664342783285292,-3.3925094604492188,-11.344575681035963,4.559556760137525,-7.368542570742591,0.5835236498441532,4.735841503906272,58.293214784166935,10.23743924548532,3.9760331102933706,9,-0.9149932861328125,3.2200164794921875,14.824996948242188,14.649993896484375,0.5,2,-0.05806865074746781,1.0577514344837362,272.47000122070307,-2.2705904880442893,277.44000244140625,1.3947699449001647,277.91000366210943,-0.05806865074746781
8348,2019-09-26,283.80999755859375,285.8999938964844,277.010009765625,278.45999145507807,4270800.0,0.022996810190845096,-1.1551556402241663,0.9674515885148127,48.715611350682366,42.33067360437212,-3.8559777648076192,-2.2233538772878774,8.215020874131312,2.7134381774570784,22.595999958108102,8.889984130859375,-3.909526977457517,2.9034957885742188,-5.141671355489393,10.94866293263783,-1.1190877834575872,6.926079360606025,-16.079986572265682,88.49753272622837,39.11577729254984,4.022583572031797,9,-6.9949951171875,-3.1599884033203125,8.444992065429688,8.759994506835938,-5.989990234375,3,-0.04971630835044649,2.277499661750839,277.42999267578125,1.0577514344837362,272.47000122070307,-2.2705904880442893,277.44000244140625,-0.04971630835044649
8349,2019-09-27,277.54000854492193,284.9800109863281,274.1199951171875,284.6300048828125,3167600.0,-0.022092206291560834,1.788191003004744,-1.3252314484709609,48.02781191800607,42.91029897376735,2.5557996616309993,3.510714592165698,13.73463816903569,9.08213329764942,22.90932793115594,10.860015869140625,-3.119826938791107,-2.9119934082030454,-10.615523431127372,4.791536614721281,-6.763758419665237,0.9397716032591461,-9.809997558593864,53.99013090491385,0.9501492212494824,3.8517650114621724,9,-0.7250061035156818,3.1100006103515057,14.714981079101506,15.029983520507756,-0.04000854492193184,4,-0.023636223090812813,-1.1551556402241663,283.80999755859375,2.277499661750839,277.42999267578125,1.0577514344837362,272.47000122070307,-0.023636223090812813
8350,2019-09-30,276.25,279.0,275.1400146484375,277.54000854492193,3992300.0,-0.004648009314711543,-1.1994348563230883,0.18194770257183773,50.12863783808479,43.562424281389504,3.127492222169167,4.3744557523796175,14.347297395115447,10.469139133207648,22.83818165438667,3.8599853515625,-2.6002931203422577,-3.78900146484375,-11.46210946491101,3.884106535223509,-7.62555546487738,0.04755253518987956,-8.156589355468782,46.89046245007524,-9.656116554124942,3.8365540000336247,9,0.56500244140625,4.4000091552734375,15.312492370605469,16.319992065429688,13.040008544921875,0,-0.017737534466911953,1.788191003004744,277.54000854492193,-1.1551556402241663,283.80999755859375,2.277499661750839,277.42999267578125,-0.017737534466911953
8351,2019-10-01,272.70999145507807,279.64999389648443,271.8699951171875,278.989990234375,3245800.0,-0.012814510569853166,1.047366455586905,4.868183861275882,44.322503301227705,43.273931501412136,5.352274189120976,7.533604292555765,17.10069646565404,14.102192221315136,22.878924633495938,7.779998779296932,-2.526479887675009,-6.842008972168003,-15.085945180968736,1.40192723663273,-10.96397707656837,-2.7200408677676364,-4.260449145507778,27.407733366476567,-30.968102237359897,4.121968104400381,10,4.105010986328182,7.080017089843807,18.8525009155274,20.845001220703182,14.690002441406307,1,-0.0046202166679850665,-1.1994348563230883,276.25,1.788191003004744,277.54000854492193,-1.1551556402241663,283.80999755859375,-0.0046202166679850665
8352,2019-10-02,266.66000366210943,271.17999267578125,265.19000244140625,271.17999267578125,3370100.0,-0.022184694299934415,1.650444598983195,0.7197436134180024,38.7435786713308,42.848483205198846,10.454256660109138,12.828377591182232,22.299154070344798,20.16803711113033,23.134868501561982,7.519989013671818,-2.8729421402331923,-11.994996643066372,-21.70067414510993,-2.2893191410228155,-16.84783539408818,-7.142157892044565,19.239990234374943,7.09802910296583,-52.24564190894075,4.8528387510217845,10,8.88499450683588,11.860000610351506,24.2674942016601,26.894989013671818,24.109985351562443,2,0.04406360098490314,1.047366455586905,272.70999145507807,-1.1994348563230883,276.25,1.788191003004744,277.54000854492193,0.04406360098490314
8353,2019-10-03,272.39999389648443,272.79998779296875,263.85000610351557,266.92001342773443,3545100.0,0.02152550122082908,1.8503270451254936,-1.2123880062925931,44.67512732500608,43.23774897683846,3.7160913174259917,6.197172385503791,15.679728008036989,14.64956856490977,23.65385385387163,8.949981689453182,-3.3533398564281924,-5.487506103515557,-14.572783798544208,3.5977715915130943,-10.030144951029854,-0.9448672560012596,13.08580017089838,40.4637284297248,-20.30116603796855,4.542638847514323,10,2.475006103515568,4.320007324218693,18.5275039672851,21.154998779296818,20.059997558593693,3,0.02030102387373134,1.650444598983195,266.66000366210943,1.047366455586905,272.70999145507807,-1.1994348563230883,276.25,0.02030102387373134
8354,2019-10-04,276.95999145507807,278.07998657226557,273.1099853515625,273.1099853515625,2566300.0,0.016740079518234197,-1.5818147229245803,0.702558362291712,44.65532625937585,43.421582974214765,-1.109514505170182,1.0631894496141854,10.32479582000775,10.27343487986849,24.214194526734584,5.679992675781136,-3.55047772151255,-0.528507995605537,-8.989119382344711,7.932103391133637,-4.758813688975124,3.70179769776405,7.66037109375003,82.97465493863585,25.91439064074079,4.230305693369585,10,-2.084991455078068,-0.23999023437494316,13.857513427734432,16.910003662109432,13.309997558593807,4,0.0031051989300778793,1.8503270451254936,272.39999389648443,1.650444598983195,266.66000366210943,1.047366455586905,272.70999145507807,0.0031051989300778793
8355,2019-10-07,276.89999389648443,278.489990234375,275.58999633789057,276.32000732421875,1823500.0,-0.0002166289732983273,-1.8431193621253479,0.15064562410331683,42.807008843054014,44.36773706691998,-1.2674596103191789,0.9846500185067839,9.490888131038275,10.439616642992917,23.862875329194704,2.899993896484432,-3.7145134644065365,-0.46850585937494316,-8.888920765587955,7.951909046838068,-4.678713312481477,3.741701593731591,6.88955439453116,82.5949232617523,29.03244565260077,4.210207453106511,10,-2.024993896484432,-0.17999267578130684,13.917510986328068,17.964996337890568,14.820007324218693,0,0.0021668693273422246,-1.5818147229245803,276.95999145507807,1.8503270451254936,272.39999389648443,1.650444598983195,266.66000366210943,0.0021668693273422246
8356,2019-10-08,270.82998657226557,275.41000366210943,270.79998779296875,274.45999145507807,2135900.0,-0.02192129815101429,-1.498651934432845,-6.258774006839692,41.954737874717196,44.89226037572054,5.079623533293898,6.995087992333367,14.70858898941259,16.47413077924557,23.210943267182525,6.100006103515682,-3.730526907906551,-6.273011779785236,-15.17746658741197,2.631443027841499,-10.725239183598603,-1.8207843759718685,12.161980031250039,47.67751389864549,-4.4389706686388095,4.452227403813359,10,4.045013427734432,5.890014648437557,19.912513732910213,24.11500549316412,22.710021972656307,1,0.06816092341285329,-1.8431193621253479,276.89999389648443,-1.5818147229245803,276.95999145507807,1.8503270451254936,272.39999389648443,0.06816092341285329
8357,2019-10-09,274.26998901367193,275.54998779296875,272.8599853515625,273.51998901367193,1359400.0,0.012701704434373795,-1.599026979212595,-0.20661129232942127,43.884495626881375,44.35546973974266,1.2787049650602285,3.4558234508941155,10.55409182273354,13.077356420303374,23.035993624875378,4.720001220703182,-3.7488873958268414,-2.6575088500975994,-11.643765633655335,6.328747933460136,-7.150637241876495,1.8356195416812966,7.956299169843646,71.17482380457105,20.871513022415606,4.493128391778874,10,0.14501953124994316,2.450012207031193,16.332511901855412,20.675003051757756,20.260009765624943,2,0.04787255408450086,-1.498651934432845,270.82998657226557,-1.8431193621253479,276.89999389648443,-1.5818147229245803,276.95999145507807,0.04787255408450086
8358,2019-10-10,274.98001098632807,276.70999145507807,272.79000854492193,274.0599975585937,1562300.0,0.002588770193959311,-1.2658916711503165,1.2266845703125,47.31242693921781,44.27598251987728,-0.9114163704795715,2.6418243299954725,9.27719251603827,12.48538549019844,23.14690665995928,3.9199829101561363,-2.9195634383826814,-1.7954879760742983,-10.806743476660756,7.2157675245121595,-6.301115726367527,2.7101397742189306,6.511225913987516,54.35659123919508,4.047483499378757,4.505627750293222,10,-3.230010986328068,1.7399902343750568,14.40998840332037,19.96498107910162,22.519989013671932,3,0.05742227578908965,-1.599026979212595,274.26998901367193,-1.498651934432845,270.82998657226557,-1.8431193621253479,276.89999389648443,0.05742227578908965
8359,2019-10-11,278.29000854492193,281.26998901367193,277.6300048828125,278.3699951171875,2087600.0,0.012037229712520636,-4.200000000000081,-0.08694065744512347,50.74106888670721,44.344030414168664,-4.586117628677812,-0.7092628354144495,5.44063167752978,9.272051074295405,22.81681004155819,6.289978027343864,-2.461861071505666,1.5175094604492756,-7.491578741709475,10.526597662608026,-2.9870346406300996,6.022053561528651,-14.440002441406364,71.53791670188689,20.139794544212286,4.504544101079371,10,-5.730010986328182,-1.5700073242188068,10.5749893188476,16.654983520507756,18.869995117187443,4,0.050918044037031374,-1.2658916711503165,274.98001098632807,-1.599026979212595,274.26998901367193,-1.498651934432845,270.82998657226557,0.050918044037031374
8360,2019-10-14,277.77999877929693,279.42001342773443,277.14999389648443,278.1099853515625,1372600.0,-0.0018326556827953366,-1.8553770561027743,4.125524608930111,55.01984882580358,45.532624361343764,-4.287086891472541,-0.6375475205666703,5.559780932025774,9.816862836311714,23.002228225995182,2.27001953125,-3.0972896194503505,1.2649993896484943,-7.285797926997191,9.81579670629418,-3.010399268674348,5.540398047971337,-13.581593017578257,66.66676382545248,10.47540215769537,4.275398658322831,10,-5.220001220703182,-2.3899993896484943,10.654998779296818,17.164993286132756,22.820007324218693,0,0.0449636053325011,-4.200000000000081,278.29000854492193,-1.2658916711503165,274.98001098632807,-1.599026979212595,274.26998901367193,0.0449636053325011
8361,2019-10-15,279.3900146484375,281.510009765625,278.01998901367193,278.17001342773443,1964000.0,0.00579601078629044,-3.5919813688291953,-3.6971238324243987,51.978220051646986,47.00314007026778,-5.419847655545595,-2.8090028135765124,3.999930823228226,8.37223587681467,23.48145159138013,3.730010986328068,-3.2331871108931978,3.1400146484375,-4.637580493018845,10.917609789893845,-0.7487829222906726,7.028812219165673,-14.850177221679758,75.68813279344276,18.946267078086144,3.888797570728171,10,-6.7100067138671875,-4.5150146484375,6.4399871826171875,15.464981079101562,20.709991455078125,1,0.0441318083174187,-1.8553770561027743,277.77999877929693,-4.200000000000081,278.29000854492193,-1.2658916711503165,274.98001098632807,0.0441318083174187
8362,2019-10-16,272.70001220703125,272.8099975585937,267.510009765625,270.23001098632807,4315200.0,-0.023945030568914283,2.940552498723818,2.024589138754925,38.85659258787645,46.35663621058672,2.477574786510388,3.5079695221813836,10.474802886220232,15.182101508994435,23.196102459836148,11.8800048828125,-3.573197384980176,-3.1989883422851335,-10.950791894014515,4.552815209444248,-7.074890118149824,0.676913433579557,-7.481367886718829,37.071446010044646,-15.006909749812444,3.8759017758646808,10,1.80999755859375,2.17498779296875,10.434982299804688,20.024978637695312,26.0999755859375,2,0.07642095858092257,-3.5919813688291953,279.3900146484375,-1.8553770561027743,277.77999877929693,-4.200000000000081,278.29000854492193,0.07642095858092257
8363,2019-10-17,269.239990234375,274.1199951171875,267.14999389648443,272.6099853515625,3319100.0,-0.012688015466715274,1.181529027451412,-1.3643698185007778,41.177714675339175,45.97023492347154,6.081774730233008,6.3467089030318675,13.584464720885933,18.687517835259655,23.501576192822004,6.970001220703068,-3.425323619230994,-6.058009338378895,-13.922755890020994,1.8067372132632045,-9.990382614199916,-2.1256360625578736,-3.369691296250096,14.554275962758057,-35.74216168063725,3.9323732758210483,10,5.0900115966796875,5.635009765625,13.895004272460938,23.485000610351562,30.05999755859375,3,0.09393110036479646,2.940552498723818,272.70001220703125,-3.5919813688291953,279.3900146484375,-1.8553770561027743,277.77999877929693,0.09393110036479646
8364,2019-10-18,265.51998901367193,269.67999267578125,262.10000610351557,269.3599853515625,4391000.0,-0.013816674177802413,2.3839142785131147,1.139466439671081,39.15504600455883,45.56446127474985,8.94949088330435,9.582171005069824,16.62125089367879,22.509502572707277,23.49144603278212,7.579986572265682,-2.488390799903698,-9.158509826660122,-18.042782554158634,-0.2742370991616099,-13.600646190409407,-4.716373462910838,15.990020751953068,17.619692245769976,-31.73993844244702,4.442136363749258,10,6.285018920898381,8.480010986328068,17.615005493164006,27.20500183105463,39.76000976562494,4,0.12044295084947976,1.181529027451412,269.239990234375,2.940552498723818,272.70001220703125,-3.5919813688291953,279.3900146484375,0.12044295084947976
8365,2019-10-21,266.83999633789057,267.42999267578125,262.57000732421875,265.6300048828125,2868800.0,0.004971404710892191,3.0669603524229077,-0.3151022419315001,43.78837297922219,45.76819850858372,6.763676566721813,7.828702128274244,14.714382968497205,21.282146944211775,23.480768426306025,4.8599853515625,-2.2468360759610277,-7.308502197265682,-16.746579018325008,2.129574623793644,-12.027540607795345,-2.589463786736019,14.281813354492272,24.420346934957095,-26.57112964672359,4.719038410529674,10,4.965011596679744,7.160003662109432,16.29499816894537,25.884994506835994,41.05999755859381,0,0.11362617201442915,2.3839142785131147,265.51998901367193,1.181529027451412,269.239990234375,2.940552498723818,272.70001220703125,0.11362617201442915
8366,2019-10-22,261.08999633789057,269.27999877929693,260.6400146484375,268.489990234375,3349100.0,-0.021548493774969812,-1.081934603802597,-6.115740623975718,44.06815906815892,45.788605557614574,12.277917656526995,13.36780134767929,19.997837187142864,27.149944949030612,23.1074459553108,8.639984130859432,-2.5122986859665275,-12.489501953125057,-23.580978507344128,-1.398025398905986,-18.035240230234592,-6.9437636760155215,19.65137728271492,3.338147933494706,-51.00768797732479,5.545738277109536,10,9.985015869140682,12.18000793457037,22.04499816894537,31.634994506835994,47.97000122070318,1,0.1513271681021935,3.0669603524229077,266.83999633789057,2.3839142785131147,265.51998901367193,1.181529027451412,269.239990234375,0.1513271681021935
8367,2019-10-23,261.32000732421875,265.51998901367193,259.57000732421875,261.0,3020400.0,0.000880964378392024,-2.742135467649409,-0.043244268670380684,36.63132065550773,44.60181597053567,11.195050654496981,12.51040299405048,19.148617970855526,27.229795356167017,22.443192541728944,5.949981689453182,-2.717880976135632,-11.453991699218761,-23.652708440031233,0.7447250415937106,-17.55335006962497,-5.354633328812554,18.617311937500006,12.027501499662314,-42.25366263339636,6.099358370406225,10,9.220001220703125,11.414993286132812,21.12248992919922,31.404983520507812,48.209991455078125,2,0.14840041976266538,-1.081934603802597,261.08999633789057,3.0669603524229077,266.83999633789057,2.3839142785131147,265.51998901367193,0.14840041976266538
8368,2019-10-24,269.70001220703125,271.45999145507807,263.25,264.04000854492193,3511000.0,0.03206798043754633,-1.2679469400314292,17.687106618348096,41.979713879803136,43.62833208087966,2.220861286929278,3.1822700058716578,10.540597459121784,19.056965077781513,22.71726516436899,10.139984130859318,-2.218318967503535,-2.3684875488281136,-13.461802985381496,8.724827887725269,-7.915145267104833,3.178170169448606,9.015268338437522,85.19779985678063,33.11910271529082,5.546657718276698,10,0.839996337890625,3.0349884033203125,11.582481384277344,21.864974975585938,33.04998779296875,3,0.10789756866454758,-2.742135467649409,261.32000732421875,-1.081934603802597,261.08999633789057,3.0669603524229077,266.83999633789057,0.10789756866454758
8369,2019-10-25,270.98001098632807,271.6099853515625,267.01998901367193,267.79998779296875,1822300.0,0.0047460093487659005,1.067578992226191,0.5618411900769366,43.63170196840559,42.36298243005766,-0.22921091011289718,1.4604943542922797,9.0733819788,17.92742374112987,22.706528775541322,4.589996337890568,-2.0565671389717295,-0.7604888916015966,-11.556575375575108,10.035597592371914,-6.1585321335883805,4.637554350385187,6.586553165865723,94.76764522490232,44.62615240243872,5.398043241986765,10,-0.44000244140619316,1.7549896240234943,9.15498352050787,20.58497619628912,32.92999267578131,4,0.10450946807316175,-1.2679469400314292,269.70001220703125,-2.742135467649409,261.32000732421875,-1.081934603802597,261.08999633789057,0.10450946807316175
8370,2019-10-28,271.35000610351557,272.29000854492193,268.3800048828125,271.57998657226557,2281900.0,0.0013653963472832764,3.739328253310062,-0.07232037465332221,50.63758996978182,42.214023532072645,-1.7960983002861326,0.7426583450830435,8.363801118353024,17.68058873631452,22.65482658304134,3.910003662109432,-2.2103695045497034,-0.14549407958992333,-10.731034794043637,10.44004663486379,-5.43826443681678,5.147276277636934,5.1367646389996935,92.61004440882908,40.415417810496834,5.292770357226851,10,-4.505004882812443,1.3849945068359943,8.377487182617244,20.21498107910162,31.160003662109432,0,0.12504142956546516,1.067578992226191,270.98001098632807,-1.2679469400314292,269.70001220703125,-2.742135467649409,261.32000732421875,0.12504142956546516
8371,2019-10-29,271.45001220703125,273.72000122070307,271.0599975585937,271.67999267578125,1723500.0,0.00036855021656978515,-4.267283055353529,1.0,46.23401478762043,43.03373710982197,-3.509946451109272,0.5727848330441248,7.901606464051383,17.651924748477768,22.182637519500386,2.660003662109375,-2.8967096193456996,0.017510986328147737,-10.55258233351526,10.587604306171556,-5.267535673593557,5.302557646249852,4.021752730386197,83.95766789527863,32.752632770897264,5.285046659921695,10,-4.605010986328125,1.2849884033203125,8.277481079101562,20.114974975585938,31.579986572265625,1,0.13427879922751007,3.739328253310062,271.35000610351557,1.067578992226191,270.98001098632807,-1.2679469400314292,269.70001220703125,0.13427879922751007
8372,2019-10-30,278.41000366210943,278.64999389648443,272.6099853515625,273.25,2320800.0,0.025640048414401484,1.1418530282288162,-22.436703821656298,53.925369297782524,44.450143178982344,-10.700018550640266,-5.756953356181214,0.7256926401720989,10.769663431833521,20.79589444507307,7.199981689453182,-3.724632298812537,6.3900024414062955,-4.367695689665254,17.147700572477845,1.0111533758704923,11.768851506942099,-18.839996337890682,98.44162123707214,45.6674742717135,5.378849065535777,10,-9.30000305175787,-5.675003051757869,1.3174896240233807,13.154983520507756,27.820007324218693,2,0.11008941307181797,-4.267283055353529,271.45001220703125,3.739328253310062,271.35000610351557,1.067578992226191,270.98001098632807,0.11008941307181797
8373,2019-10-31,277.92999267578125,279.32000732421875,275.3099975585937,278.26998901367193,2845400.0,-0.001724115441307017,2.2868488524795665,-0.06589071639373409,49.55945277589184,45.60618837579712,-9.89864677815524,-5.103042232951111,0.7921266996873442,11.394859642242864,19.567829791266142,4.010009765625057,-4.55193252830793,5.633491516113281,-5.4448219444226424,16.711804976649205,0.0943347858453194,11.172648246381243,-17.978385620117194,88.69908472212913,36.71635986160038,5.539156730267962,10,-8.4849853515625,-5.1949920654296875,0.6525115966796875,12.490005493164062,29.1199951171875,3,0.11369771862074107,1.1418530282288162,278.41000366210943,-4.267283055353529,271.45001220703125,3.739328253310062,271.35000610351557,0.11369771862074107
8374,2019-11-01,277.82000732421875,281.8299865722656,277.26998901367193,279.1400146484375,2827200.0,-0.00039573041579143986,-2.7685245901640645,3.8824163001519403,50.049442032893396,46.30186271509393,-8.784168474364776,-5.191493691608116,0.602523523692355,11.637292433632808,19.067721806539474,4.559997558593693,-4.1071144087453035,5.480505371093727,-5.680393344055744,16.6414040862432,-0.09994398648103697,11.060954728668491,-17.09366425781252,70.18598730739298,19.23200801817947,5.580449357574747,11,-7.1200103759765625,-5.5449981689453125,0.9124984741210938,12.599990844726562,26.350006103515625,4,0.08973433164836009,2.2868488524795665,277.92999267578125,1.1418530282288162,278.41000366210943,-4.267283055353529,271.45001220703125,0.08973433164836009
8375,2019-11-04,277.5,281.20999145507807,276.04998779296875,280.5599975585937,2790200.0,-0.0011518512554256066,1.3669821093597243,2.318167105932356,47.58742337502065,46.69289208252301,-7.591329274413283,-5.084938057776242,0.7822960266089467,12.097853400016447,18.573314551033842,5.160003662109318,-3.5582432931440167,5.13049774169923,-6.085107350988324,16.346102834386784,-0.4773048046445183,10.738300288042979,-15.507438323242184,59.79581254197255,11.476046774979878,5.607802546343768,11,-6.8000030517578125,-6.8000030517578125,1.2325057983398438,12.919998168945312,26.239990234375,0,0.09517118436796168,-2.7685245901640645,277.82000732421875,2.2868488524795665,277.92999267578125,1.1418530282288162,278.41000366210943,0.09517118436796168
8376,2019-11-05,289.2900085449219,292.8800048828125,283.6000061035156,292.1099853515625,6170600.0,0.04248651727899766,3.2568646802315406,0.9215617831854166,68.73726855920934,50.260219627378746,-16.71863812957855,-16.254431592661035,-11.216936257863665,0.5506372151173196,18.068354975825105,15.3800048828125,-2.211138176115014,15.997505187988281,2.507576449826047,29.487433926150516,9.252540818907164,22.7424695570694,-26.1072013744336,82.28913231999616,31.20206618153751,6.744964369081108,11,-11.225006103515625,-13.06500244140625,-10.557502746582031,1.1299896240234375,16.66998291015625,1,0.045698091293223,1.3669821093597243,277.5,-2.7685245901640645,277.82000732421875,2.2868488524795665,277.92999267578125,0.045698091293223
8377,2019-11-06,287.3999938964844,289.260009765625,285.6099853515625,289.1099853515625,2762400.0,-0.006533286987490339,2.6317923024368026,0.6063849358800931,71.2646200136507,53.514098086695135,-12.002301560178125,-14.050700978418377,-9.585310856928231,2.6538420033310786,17.558897139023934,3.680023193359375,-1.1891524266064266,13.450990295410179,-1.4440269015661897,28.346007492386548,6.003481696921995,20.898498893898363,-21.841410909010165,68.81042286889442,12.560965919352086,7.447508598488174,11,-7.4499969482421875,-11.17498779296875,-9.097488403320312,3.0200042724609375,30.540008544921875,2,0.05438415175625266,3.2568646802315406,289.2900085449219,1.3669821093597243,277.5,-2.7685245901640645,277.82000732421875,0.05438415175625266
8378,2019-11-07,290.7699890136719,293.4800109863281,287.0,288.29998779296875,3201600.0,0.011725800935129094,-1.5562290454033816,-1.4444523762782646,79.81107221454369,57.534028114043814,-13.487573234852334,-17.051327673170363,-12.943881191902392,-0.500043387016035,17.380319597387253,6.480010986328125,0.47757225564481587,16.03148651123047,-0.6592528428558921,32.72222586531683,7.68611683418726,24.376856188273678,-23.025692274570588,84.45198871744051,22.352961205738907,8.345369677043184,11,-9.839981079101562,-14.244979858398438,-13.73748779296875,-1.92498779296875,33.029998779296875,3,0.053169249086188586,2.6317923024368026,287.3999938964844,3.2568646802315406,289.2900085449219,1.3669821093597243,277.5,0.053169249086188586
8379,2019-11-08,292.4599914550781,292.4599914550781,288.4800109863281,290.0199890136719,1628500.0,0.005812162552053524,2.2622758085899393,0.9878547512262624,79.9859270636139,60.79495445780294,-13.198140024147733,-18.577814234819073,-14.747655965757758,-2.1923206703178266,17.924925105330765,3.97998046875,2.719809991186821,17.012989807128918,-1.4241424086707184,35.450122022928554,7.794423699229071,26.231555915028764,-22.142123291254165,94.1479163857991,26.15576530687393,9.218566107899823,11,-10.189987182617188,-15.934982299804688,-16.662490844726562,-4.2849884033203125,30.3900146484375,4,0.04988715299245183,-1.5562290454033816,290.7699890136719,2.6317923024368026,287.3999938964844,3.2568646802315406,289.2900085449219,0.04988715299245183
8380,2019-11-11,290.2699890136719,292.3399963378906,289.70001220703125,291.95001220703125,1777400.0,-0.007488212081626311,1.1463360170700543,-0.6885334067088575,87.25736364514843,65.3531043308616,-8.987200902769246,-16.236573393676736,-12.630875380223642,-0.19139274642907367,18.441428079196754,2.759979248046875,4.233819744605967,14.198487854003929,-5.38203601757192,33.77901172557978,4.408225918215976,23.988749789791882,-17.635906567597488,67.50991511916676,-8.302774868181544,9.79026193578793,11,-7.2249908447265625,-13.744979858398438,-14.472488403320312,-2.0949859619140625,34.110015869140625,0,0.04788653646659902,2.2622758085899393,292.4599914550781,-1.5562290454033816,290.7699890136719,2.6317923024368026,287.3999938964844,0.04788653646659902
8381,2019-11-12,291.7200012207031,294.1600036621094,290.2699890136719,290.7900085449219,2084900.0,0.004995391400806959,-2.949189825572389,-0.5535594267134112,87.64235666840229,69.09943626093046,-8.112673566762055,-17.618817249904964,-14.0723598118866,-1.7795785886197564,19.392405219225573,3.8900146484375,5.753023243327675,15.032000732421864,-5.729283786183942,35.79328525102767,4.651358473118933,25.412642991724795,-17.001325920603335,71.46202086612628,-11.906047658084503,10.380642259302904,11,-6.9850006103515625,-14.854995727539062,-15.922500610351562,-3.5449981689453125,35.910003662109375,1,0.04120385631212864,1.1463360170700543,290.2699890136719,2.2622758085899393,292.4599914550781,-1.5562290454033816,290.7699890136719,0.04120385631212864
8382,2019-11-13,293.5400085449219,293.70001220703125,290.260009765625,291.8599853515625,1739900.0,0.006238884260945099,2.4399499519355476,1.8064907790247424,85.24537206228021,73.0645384038625,-8.449325986442773,-18.759291224931246,-15.931826225960833,-3.737201456977516,19.215844518212606,3.44000244140625,7.0409308616974045,15.810008239746082,-6.164943018152826,37.78495949764502,4.8225326107966,26.797483868695565,-16.488373841380962,91.34085474748423,7.865326449005863,10.987475628949463,11,-8.435012817382812,-16.675003051757812,-17.742507934570312,-5.3650054931640625,34.069976806640625,2,0.04231103954695015,-2.949189825572389,291.7200012207031,1.1463360170700543,290.2699890136719,2.2622758085899393,292.4599914550781,0.04231103954695015
8383,2019-11-14,294.5299987792969,295.0799865722656,292.1499938964844,293.5400085449219,1459700.0,0.003372590466568459,1.8038665965773026,0.5892717661804509,85.1177560634633,76.96101774059248,-7.640451194972286,-18.717107974689895,-17.05213459282436,-4.670438618417734,19.296050861088677,2.92999267578125,8.716644855321704,15.535498046874977,-7.277001963133273,38.34799805688323,4.129248041870881,26.941748051879074,-15.425359800727733,91.66682079641926,9.222290727377668,11.406250005004114,11,-8.965011596679688,-17.205001831054688,-18.962493896484375,-6.6349945068359375,34.420013427734375,3,0.07948257820641014,2.4399499519355476,293.5400085449219,-2.949189825572389,291.7200012207031,1.1463360170700543,290.2699890136719,0.07948257820641014
8384,2019-11-15,297.5,297.5,293.55999755859375,296.5400085449219,2011300.0,0.010083866611253711,7.208411482340973,0.9696979038224415,86.18871889646914,81.250050576309,-8.409633594469085,-20.20428800554714,-20.030040670350218,-7.577815547112891,18.986163418892748,3.94000244140625,9.703702105790285,16.90649871826173,-6.406940939925903,40.21993837644936,5.249778889167942,28.56321854735552,-16.158812358313355,100.0,18.063022843666914,11.656719829093817,11,-6.9499969482421875,-18.964996337890625,-23.264999389648438,-12.029998779296875,32.1400146484375,4,0.08840332031250009,1.8038665965773026,294.5299987792969,2.4399499519355476,293.5400085449219,-2.949189825572389,291.7200012207031,0.08840332031250009
8385,2019-11-18,297.1600036621094,298.55999755859375,296.0,297.54998779296875,1632700.0,-0.001142844833245782,1.1244760734953336,-0.4062370855453476,85.34502795414888,83.09535717574673,-5.573726090905097,-18.420768300866598,-19.520240610223595,-7.248548201818721,18.70250827178433,2.55999755859375,11.08369825874206,15.050502014160145,-8.439823819779747,38.54082784810004,3.305339097190199,26.79566493113009,-13.2334060430926,83.13257884944885,1.3912576801418624,11.745162916969944,11,-5.07501220703125,-18.095001220703125,-22.520004272460938,-12.740005493164062,34.040008544921875,0,0.08645175031905539,7.208411482340973,297.5,1.8038665965773026,294.5299987792969,2.4399499519355476,293.5400085449219,0.08645175031905539
8386,2019-11-19,300.6000061035156,300.739990234375,296.3900146484375,298.75,2142700.0,0.011576263289179822,3.0845332760226376,-4.743798419281634,83.77469970179189,84.48536602998463,-8.091608496587583,-19.762231846914347,-22.64509425065438,-10.70205819060385,18.302933587405093,4.3499755859375,12.686965806729404,16.515003967285168,-6.163784150967729,39.193792085538064,5.1756099081587195,27.854398026411616,-14.039396495375001,98.66427107114569,18.249091750430168,11.339394059126459,11,-6.730010986328125,-20.44500732421875,-26.62500762939453,-16.180007934570312,30.19000244140625,1,0.07910844409999096,1.1244760734953336,297.1600036621094,7.208411482340973,297.5,1.8038665965773026,294.5299987792969,0.07910844409999096
8387,2019-11-20,300.1000061035156,302.04998779296875,297.04998779296875,299.3900146484375,1841300.0,-0.0016633399529201176,1.1692186496666865,0.38377789874795865,83.72375439264312,84.9201084942179,-6.258844767799474,-17.083866517806598,-21.882127486799163,-10.319522841751905,17.828693651294557,5.0,14.603624889098683,14.076004028320312,-6.980792563904231,35.132800620544856,3.5476057322080123,24.604402324432613,-10.703520370128103,80.30320311464443,0.8972217898571699,10.528398296112277,11,-4.8350067138671875,-19.290008544921875,-26.32250213623047,-19.040008544921875,28.239990234375,2,0.09173608203726835,3.0845332760226376,300.6000061035156,1.1244760734953336,297.1600036621094,7.208411482340973,297.5,0.09173608203726835
8388,2019-11-21,298.79998779296875,300.3500061035156,296.6199951171875,298.989990234375,1609800.0,-0.00433195029692357,1.5635513234615546,-0.26761229314420804,80.79850906745037,85.01039538353305,-4.134802990499566,-14.221093498598464,-20.336563719973753,-9.152427666613221,18.31541587153556,3.730010986328125,14.578404685863461,11.320986938476551,-8.99498541329234,31.636959290245443,1.1630007625921053,21.478973114360997,-6.872801647664971,61.719626168224295,-18.073840007501488,10.157986175884458,11,-2.92498779296875,-17.989990234375,-24.10748291015625,-17.739990234375,31.010009765625,3,0.09641900513916846,1.1692186496666865,300.1000061035156,3.0845332760226376,300.6000061035156,1.1244760734953336,297.1600036621094,0.09641900513916846
8389,2019-11-22,299.29998779296875,299.9200134277344,295.79998779296875,299.5899963378906,1508900.0,0.0016733601754577165,7.673348109601362,1.5263411500160617,81.83404665688633,84.40780460705949,-3.981177804189315,-13.165657776914657,-20.590784669523657,-9.852611160348545,18.779431286282847,4.120025634765625,14.659572184812646,10.404988098144543,-8.99618924569154,29.806165441980625,0.7043994262264732,20.105576770062612,-5.348241318131954,56.00000000000001,-25.235657450545183,9.700588671918046,11,-3.144989013671875,-18.489990234375,-24.697486877441406,-18.239990234375,35.1300048828125,4,0.0990645694064376,1.5635513234615546,298.79998779296875,1.1692186496666865,300.1000061035156,3.0845332760226376,300.6000061035156,0.0990645694064376
8390,2019-11-25,305.2799987792969,305.45001220703125,300.4800109863281,300.4800109863281,2205400.0,0.019979990745821796,-1.0708391083758249,-16.551194359675893,78.12163212379615,83.34994632432547,-8.50220612182028,-17.36362731116867,-26.398110169427014,-15.972600955328403,19.60722472921462,6.1500244140625,14.242828946932718,14.688499450683594,-4.179497211910132,33.55649611327732,5.254501119386703,24.122497781980485,-9.708604040833677,98.23820727866115,16.427944789869997,9.433998331296864,11,-7.42498779296875,-22.769989013671875,-32.37749481201172,-25.095001220703125,26.529998779296875,0,0.07979564978559828,7.673348109601362,299.29998779296875,1.5635513234615546,298.79998779296875,1.1692186496666865,300.1000061035156,0.07979564978559828
8391,2019-11-26,307.8999938964844,309.05999755859375,304.8900146484375,305.0,2619000.0,0.008582269155083644,-1.6730962977453905,0.6041669315768727,85.15085043055271,83.33944392080019,-9.594689688816231,-18.037668231739644,-28.868153883332468,-18.701835691224233,20.85173727753778,4.16998291015625,13.775264223614784,15.485995483398426,-2.6234005221393204,33.59539148893617,6.431297480629553,24.5406934861673,-12.100006103515625,91.25186419457589,7.475114744714418,9.054698002768868,11,-7.2949981689453125,-23.584991455078125,-34.99748992919922,-27.714996337890625,25.80999755859375,1,0.07567398107315437,-1.0708391083758249,305.2799987792969,7.673348109601362,299.29998779296875,1.5635513234615546,298.79998779296875,0.07567398107315437
8392,2019-11-27,309.05999755859375,309.1700134277344,305.739990234375,308.5,1469700.0,0.0037674689350575274,7.794600938967136,0.1931030128279331,83.93317170555056,83.20782343658767,-9.29961903955899,-17.690729742128156,-29.701412617941912,-19.985880560394605,22.965902138894837,3.430023193359375,13.326015789920802,15.113499450683605,-3.192495395869969,33.41949429723718,5.96050202740679,24.26649687396042,-10.608007812499977,99.17714541358428,14.846106386129904,9.15299742327679,11,-7.6949920654296875,-24.689987182617188,-36.887489318847656,-29.604995727539062,24.33001708984375,2,0.07031000827665634,-1.6730962977453905,307.8999938964844,-1.0708391083758249,305.2799987792969,7.673348109601362,299.29998779296875,0.07031000827665634
8393,2019-11-29,309.5299987792969,310.0,308.0,308.5199890136719,1175100.0,0.001520744271066743,1.0512692103039218,1.8035967302452316,83.17135598406873,82.87256089076541,-8.289878252922847,-16.51888600380761,-29.882117357272705,-20.622837898779096,25.326541427665273,2.0,12.759307865393794,14.003500366210915,-3.932989359076089,31.93999009149792,5.0352555035673845,22.971745228854445,-8.934404296874959,96.69013509389521,13.039027325044884,8.968244862643505,11,-6.6300048828125,-22.904998779296875,-37.892494201660156,-31.9949951171875,28.339996337890625,4,0.06076954619188868,7.794600938967136,309.05999755859375,-1.6730962977453905,307.8999938964844,-1.0708391083758249,305.2799987792969,0.06076954619188868
8394,2019-12-02,302.75,309.8999938964844,299.510009765625,309.2200012207031,2891400.0,-0.021904173443722308,1.6538957723532874,-6.405879864636209,70.5804673652553,81.23205415866613,-0.7675685644784949,-8.195626301684001,-22.777644375583577,-14.060815125033855,27.215822485473307,10.389984130859375,12.342246004377557,5.977001953125011,-10.152362077575674,22.106365983825697,-2.0876800622253313,14.041683968475354,7.25,30.88649428631275,-52.54237135962174,8.06468201535035,12,0.149993896484375,-14.240005493164062,-31.11249542236328,-25.214996337890625,37.70001220703125,0,0.08938066906224185,1.0512692103039218,309.5299987792969,7.794600938967136,309.05999755859375,-1.6730962977453905,307.8999938964844,0.08938066906224185
8395,2019-12-03,303.9100036621094,304.4599914550781,297.32000732421875,298.239990234375,1608500.0,0.0038315562745148135,1.1093044956026668,-0.8763543057134366,70.29635456045787,79.73446025407345,-0.9715623125600814,-7.668794280920224,-23.57785267397435,-15.463322691071085,29.138666924162592,7.139984130859375,11.932471584294547,5.816505432128906,-7.797394623414164,19.430405487671976,-0.9904445956426002,12.623455459900413,6.089996337890625,51.97160997164848,-31.608983839917336,6.8069500277715305,12,-1.010009765625,-14.720001220703125,-32.272499084472656,-27.339996337890625,35.899993896484375,1,0.1004244304100117,1.6538957723532874,302.75,1.0512692103039218,309.5299987792969,7.794600938967136,309.05999755859375,0.1004244304100117
8396,2019-12-04,302.510009765625,305.3299865722656,301.2799987792969,305.0,1522800.0,-0.004606606823120307,1.5714507159603945,-0.4391506768212277,65.1469037712533,77.6703657405857,0.8133951117983429,-5.510116197278876,-21.666690756963703,-14.305897165623662,29.76977546678203,4.04998779296875,11.12356731345983,3.7555114746093636,-9.332229087312044,16.84325203653077,-2.7883588063513685,10.299381755570096,7.389984130859375,40.930642265426066,-39.947054967982204,6.54387028096071,12,0.389984130859375,-11.980010986328125,-32.720008850097656,-25.94000244140625,43.1199951171875,2,0.09685625879179804,1.1093044956026668,303.9100036621094,1.6538957723532874,302.75,1.0512692103039218,309.5299987792969,0.09685625879179804
8397,2019-12-05,303.0299987792969,304.239990234375,301.0,303.1300048828125,1698100.0,0.001718915066892368,1.7931229528682864,0.040163251299146975,64.5847558804432,75.86883760869601,0.8411940223473948,-5.058455268379305,-21.81883006826496,-15.019034005488606,30.4144190017398,3.239990234375,10.384674091422085,3.4940002441406364,-8.565176725024457,15.55317721330573,-2.535588240441939,9.523588728723212,6.3667956542968795,45.03150436343857,-33.057048528645666,6.029588484582549,12,-0.1300048828125,-11.725006103515625,-33.23999786376953,-26.459991455078125,41.600006103515625,3,0.10124407748199915,1.5714507159603945,302.510009765625,1.1093044956026668,303.9100036621094,1.6538957723532874,302.75,0.10124407748199915
8398,2019-12-06,306.2300109863281,306.75,303.1600036621094,306.20001220703125,1733000.0,0.01056005088579326,5.710418984056359,-0.29996948428440645,64.86210991929525,73.98306686007479,-1.3343542371951003,-7.421352124031841,-24.811901981520066,-18.454465816486277,30.751077771048557,3.720001220703125,9.68647358906577,5.92101135253904,-5.747922431530412,17.589945136608492,0.08654446050434217,11.755478244573737,2.6837119628906407,70.82681377222411,-4.304607502784606,5.83446689203472,12,-2.57000732421875,-13.57501220703125,-35.30751037597656,-29.660003662109375,36.709991455078125,4,0.0886915151608767,1.7931229528682864,303.0299987792969,1.5714507159603945,302.510009765625,1.1093044956026668,303.9100036621094,0.0886915151608767
8399,2019-12-09,307.04998779296875,310.9100036621094,306.70001220703125,308.9100036621094,2892500.0,0.002677650057875125,-2.289098170113846,-62.0030518819939,66.56613418530353,72.69912264468672,-1.049779036020766,-7.475512539373597,-25.209012220567047,-19.518501012602997,31.297047004691635,4.67999267578125,9.049725662815604,6.0114883422851335,-5.413043588115045,17.43602027268531,0.299222377085016,11.723754307485251,-9.72998046875,71.59663790064157,-2.418480999422627,5.712265965200089,12,-2.9349822998046875,-13.569992065429688,-35.959983825683594,-30.47998046875,38.33001708984375,0,0.10037455967918629,5.710418984056359,306.2300109863281,1.7931229528682864,303.0299987792969,1.5714507159603945,302.510009765625,0.10037455967918629
8400,2019-12-10,304.1700134277344,309.0299987792969,304.1000061035156,306.6199951171875,2155300.0,-0.00937949675860672,-2.8069495339876753,1.3171832187566654,56.09424718735869,69.4706111732207,1.8508192036974833,-3.689976715801663,-21.889331055215052,-16.85055526529368,31.674051276901714,4.92999267578125,8.528030081567579,2.4365127563476676,-7.865808857401532,12.738834370096868,-2.7146480505269324,7.587673563222268,-6.578206176757817,31.988014695240057,-37.30185528756937,5.151160806874608,12,-0.0550079345703125,-10.690017700195312,-32.68251037597656,-27.600006103515625,45.569976806640625,1,0.11927539592234115,-2.289098170113846,307.04998779296875,5.710418984056359,306.2300109863281,1.7931229528682864,303.0299987792969,0.11927539592234115
8401,2019-12-11,303.739990234375,305.3800048828125,301.4800109863281,305.1499938964844,2928600.0,-0.0014137593266126958,3.1710592881505297,0.575516000049825,56.228583125931486,66.39232355326304,1.8200914220513482,-2.438286484446394,-20.90140965095975,-16.664038503063466,31.670248725120615,3.899993896484375,7.924168990479757,1.4054901123046761,-7.77901076609669,10.589990990706042,-3.186760326896035,5.997740551505387,-5.881819055175811,27.64873079564316,-38.58542215229353,4.592250439200691,12,0.3750152587890625,-6.4849853515625,-33.03999328613281,-27.16998291015625,46.260009765625,2,0.11875290868478006,-2.8069495339876753,304.1700134277344,-2.289098170113846,307.04998779296875,5.710418984056359,306.2300109863281,0.11875290868478006
8402,2019-12-12,305.9599914550781,306.5799865722656,300.7200012207031,303.0,3104600.0,0.007308886850855956,1.7904813805631243,-2.099279267580027,61.877915447836074,64.02638571590386,-0.9899986893878463,-3.8789829043004147,-22.331174370952454,-19.106411364713153,31.72937716969701,5.8599853515625,7.281288734968257,3.0044921874999773,-5.315108313551264,11.324092688551218,-1.1553080630256432,7.164292438025598,-7.840783626220741,51.42285553419226,-14.7469254843896,4.15980025052563,12,-1.8449859619140625,-7.6999969482421875,-28.814987182617188,-29.389984130859375,44.100006103515625,3,0.12965751907323741,3.1710592881505297,303.739990234375,-2.8069495339876753,304.1700134277344,-2.289098170113846,307.04998779296875,0.12965751907323741
8403,2019-12-13,317.94000244140625,321.7300109863281,313.739990234375,314.1099853515625,6606700.0,0.03915548215749998,-2.496721202003339,1.2939284278246883,72.3931004748483,64.22778939474752,-13.020879724943143,-14.772652972851574,-33.55049246973181,-31.279549605417174,32.21801031703193,15.77001953125,6.431032011270986,13.814002990722656,4.02765710338258,23.600348878062732,8.920830047052618,18.707175934392694,-19.564978695883838,81.9609386801771,13.905572549331879,4.893172943670026,12,-8.414993286132812,-13.574996948242188,-39.852500915527344,-41.714996337890625,33.82000732421875,4,0.08394666363608971,1.7904813805631243,305.9599914550781,3.1710592881505297,303.739990234375,-2.8069495339876753,304.1700134277344,0.08394666363608971
8404,2019-12-16,323.79998779296875,325.25,319.2699890136719,319.2699890136719,3436700.0,0.018431104317055746,-1.6401821623697277,1.1827620276967699,72.31325618385861,64.45188957512538,-17.411967211751573,-19.564359149683582,-38.7130123940093,-37.27595829024904,32.54900160332941,7.30999755859375,5.759452205849016,18.358988952636707,5.680809037165545,31.03716886810787,12.019898994901098,24.698078910372317,-24.49076455781409,94.08882071264084,28.618251238736065,6.3390899577355855,12,-10.814987182617188,-16.934982299804688,-45.072479248046875,-47.27497863769531,27.57000732421875,0,0.05911060954293568,-2.496721202003339,317.94000244140625,1.7904813805631243,305.9599914550781,3.1710592881505297,303.739990234375,0.05911060954293568
8405,2019-12-17,322.8500061035156,325.0799865722656,321.75,325.0400085449219,2331900.0,-0.0029338533825409296,1.9339625178134494,-0.4834443778252346,68.7672968889352,64.85415547709003,-15.078472739975325,-17.48766687363627,-37.06028972472956,-36.50986523478355,32.77473745619835,3.329986572265625,5.098568019547088,16.12450714111327,1.8711824332729634,30.377831848953576,8.997844787193117,23.251169495033423,-21.984336262470265,90.21608635989843,26.849750329745213,7.126662353920158,12,-9.865005493164062,-15.375,-43.45249938964844,-46.32499694824219,24.04998779296875,1,0.06978472465034757,-1.6401821623697277,323.79998779296875,-2.496721202003339,317.94000244140625,1.7904813805631243,305.9599914550781,0.06978472465034757
8406,2019-12-18,324.3800048828125,326.82000732421875,322.010009765625,322.1000061035156,2332600.0,0.004739039028564651,-2.9105807043878476,-1.0410941724032217,69.05475862236501,65.35082244841468,-14.72886652209121,-18.071308150123514,-37.659595390843606,-38.15205589612333,32.814988110179236,4.80999755859375,5.303015697173748,16.46550598144529,0.4992091807253587,32.43180278216522,8.482357581085353,24.448654381805227,-22.05127523222984,90.6513338283182,30.50058676720772,7.98314840035996,12,-10.610000610351562,-15.839996337890625,-44.595001220703125,-47.85499572753906,30.25,2,0.07817986611327732,1.9339625178134494,322.8500061035156,-1.6401821623697277,323.79998779296875,-2.496721202003339,317.94000244140625,0.07817986611327732
8407,2019-12-19,327.6300048828125,327.9599914550781,324.260009765625,324.3800048828125,2561400.0,0.010019113234720267,-1.1203392794683456,1.4254393596659127,71.05633687810067,66.03906988828196,-15.782036864572603,-20.188136228520193,-40.03284664513649,-41.43932600283625,32.744732269318746,3.699981689453125,5.603094964841546,18.33900604248049,0.5648536322289033,36.11315845273208,9.451929837354669,27.226082247606314,-23.341973018338933,97.6794195222347,40.409459048677306,8.887076205125794,12,-13.290008544921875,-18.520004272460938,-46.83000183105469,-50.76499938964844,24.029998779296875,3,0.06827822477733347,-2.9105807043878476,324.3800048828125,1.9339625178134494,322.8500061035156,-1.6401821623697277,323.79998779296875,0.06827822477733347
8408,2019-12-20,327.6099853515625,330.0,325.6199951171875,328.3699951171875,4233000.0,-6.110408372750342e-05,1.1790963196890563,-0.23384915865384615,84.31806385947411,68.01150651874535,-13.868784847644235,-18.86636582169399,-39.14112396935275,-41.380747925700575,32.83853779076911,4.3800048828125,6.3153696011864895,16.87848663330078,-1.9539909244491014,35.710964191050664,7.4622478544258115,26.29472541217575,-20.954757528028495,77.72588815162642,16.411445075551526,9.41623877887495,12,-12.249984741210938,-16.534988403320312,-46.62498474121094,-50.74497985839844,29.1300048828125,4,0.06852664207698012,-1.1203392794683456,327.6300048828125,-2.9105807043878476,324.3800048828125,1.9339625178134494,322.8500061035156,0.06852664207698012
8409,2019-12-23,328.95001220703125,329.8800048828125,327.260009765625,328.8299865722656,2210600.0,0.004090311392770163,1.6464450301320879,-0.1579264375200771,84.39562190055796,71.15610370910082,-13.159459137880503,-18.836975482405762,-39.68261126078636,-42.66732666093043,33.148311120999985,2.6199951171875,7.183186815430474,16.736012268066418,-2.9559529456291784,36.427977481762014,6.890029661218648,26.581994874914187,-19.493411722321298,87.27287523674242,23.753129719723304,9.84598260684779,12,-13.590011596679688,-17.170013427734375,-47.50502014160156,-51.62501525878906,22.19000244140625,0,0.06934183527021065,1.1790963196890563,327.6099853515625,-1.1203392794683456,327.6300048828125,-2.9105807043878476,324.3800048828125,0.06934183527021065
8410,2019-12-24,329.6400146484375,331.5400085449219,328.67999267578125,329.0,1066400.0,0.00209759056331027,-3.4686725157352662,5.332316297991355,88.00784957545596,74.68713331460354,-11.014933150281763,-18.559994190098905,-39.53315043896146,-43.22380124681183,32.88611173089963,2.860015869140625,7.94635999428715,16.208013916015602,-4.656658792242013,37.07268662427322,5.775677561886823,26.64035027014438,-17.71820622189273,80.06302056814579,13.12055477535037,10.432336354128802,12,-13.510009765625,-15.970016479492188,-45.097511291503906,-51.105010986328125,28.3599853515625,1,0.06592033583036061,1.6464450301320879,328.95001220703125,1.1790963196890563,327.6099853515625,-1.1203392794683456,327.6300048828125,0.06592033583036061
8411,2019-12-26,331.20001220703125,331.2799987792969,329.6300048828125,329.6300048828125,1055100.0,0.004732427767476954,-1.1018932472884189,2.4530802975395765,88.34740675441125,77.62818790422301,-9.241987711500428,-19.27305088004732,-40.27015307697144,-44.42668250611899,32.25070661328302,1.649993896484375,8.7428903738504,16.60301055908201,-5.524817996468698,38.730839114632715,5.539096281306627,27.66692483685739,-16.531655763913705,95.32971985026263,24.557508106992216,11.063914277775359,12,-8.560012817382812,-17.530014038085938,-45.62501525878906,-52.135009765625,35.53997802734375,3,0.04740332460990104,-3.4686725157352662,329.6400146484375,1.6464450301320879,328.95001220703125,1.1790963196890563,327.6099853515625,0.04740332460990104
8412,2019-12-27,330.7900085449219,332.8800048828125,329.7699890136719,332.8800048828125,1229800.0,-0.0012379337167810478,1.976096955537709,-1.331201648330288,86.1814905596927,79.16023124698349,-5.519925523959955,-18.078513609340575,-38.80927862936204,-43.751729098295186,31.62043517253218,3.110015869140625,10.299385570764855,15.10650634765625,-7.989354174500363,38.20236686981286,3.5585760865779434,26.654436608734557,-13.759620807551698,71.21221037764401,0.42844422175043917,11.547930261078301,12,-4.7150115966796875,-16.45001220703125,-43.77751159667969,-50.635009765625,34.75997924804693,4,0.07206988035327289,-1.1018932472884189,331.20001220703125,-3.4686725157352662,329.6400146484375,1.6464450301320879,328.95001220703125,0.07206988035327289
8413,2019-12-30,328.3399963378906,330.4700012207031,325.1700134277344,330.3500061035156,1896700.0,-0.007406548395486157,3.7111002604166665,0.9617288457326422,79.92688486811907,80.0061899896791,-1.6087057206119084,-14.911573733515866,-35.2036543982494,-41.093191673791466,30.47028241700328,5.6199951171875,12.026032364144669,11.71599426269529,-11.851912605438315,35.283901130828895,-0.06795917137151264,23.499947696762092,-8.773669857249672,41.11525841015512,-28.344356989808816,11.783953434066794,12,-1.024993896484375,-14.0,-40.30249786376953,-47.529998779296875,39.1199951171875,0,0.07102396169920278,1.976096955537709,330.7900085449219,-1.1018932472884189,331.20001220703125,-3.4686725157352662,329.6400146484375,0.07102396169920278
8414,2019-12-31,329.80999755859375,329.94000244140625,326.25,326.25,1592300.0,0.004477070223240176,-1.0730365011058343,-1.7711344588849751,87.52917969870202,82.09084363520874,-2.3876166244389765,-15.02047084790945,-35.3572107298437,-42.483875081181,31.28840266742329,3.69000244140625,13.611001195870472,11.832995605468739,-11.486930286356085,35.15292149729356,0.17303265955632696,23.49295855138115,-8.11348253360535,60.18144323367941,-13.43900531640427,11.659962945912408,12,-2.364990234375,-15.470001220703125,-41.467498779296875,-49.0,36.279998779296875,1,0.0816530513784588,3.7111002604166665,328.3399963378906,1.976096955537709,330.7900085449219,-1.1018932472884189,331.20001220703125,0.0816530513784588
8415,2020-01-02,334.42999267578125,334.4800109863281,329.1700134277344,330.0,1990100.0,0.014008050548457662,1.3443546213958502,1.2443808184888645,90.01300278358244,84.41953743089957,-5.802435197294017,-18.168245306101937,-38.62248826114569,-46.94977880508185,32.75967924432959,5.30999755859375,13.845635458757386,14.926991271972668,-8.511110673955102,38.36509321790044,3.207940299008783,26.646042244936552,-10.944119273540991,99.46274625495788,19.199882250305052,11.719050972963895,1,-5.0599822998046875,-18.529983520507812,-45.94749450683594,-53.6199951171875,35.57000732421875,3,0.04996567992888146,-1.0730365011058343,329.80999755859375,3.7111002604166665,328.3399963378906,1.976096955537709,330.7900085449219,0.04996567992888146
8416,2020-01-03,331.80999755859375,332.9800109863281,328.69000244140625,329.1700134277344,1577600.0,-0.0078342109696109,-1.3833340397575553,0.5959341976550336,83.35482031657926,85.78603559073052,-2.254772757155422,-13.956159464059112,-34.46492074198494,-44.09068620998363,34.147138847974155,5.739990234375,13.643914275526129,10.841996765136741,-11.77221806460301,33.45621159487649,-0.4651106497331625,22.149104180006645,-6.345179391217698,71.32100829317861,-12.069846097375617,11.307107414869884,1,-1.9849853515625,-15.909988403320312,-41.62748718261719,-49.29998779296875,37.470001220703125,4,0.07893072129865941,1.3443546213958502,334.42999267578125,-1.0730365011058343,329.80999755859375,3.7111002604166665,328.3399963378906,0.07893072129865941
8417,2020-01-06,333.7099914550781,333.9100036621094,328.19000244140625,328.2900085449219,1874700.0,0.0057261502379801765,-1.0355893916027716,2.0530361704833133,77.50258393394496,85.0287600434495,-3.5778745948076107,-14.166141047501242,-34.780977805315615,-45.81027871600344,35.7031663705431,5.720001220703125,13.824103482623912,11.207991027832009,-10.423789666167977,32.839771721831994,0.39210068083201577,22.023881374832,-6.622438580290691,91.7291113514931,7.8204091944977705,10.815890347000002,1,-3.884979248046875,-17.809982299804688,-41.24999237060547,-49.394989013671875,40.58001708984375,0,0.09897815356164763,-1.3833340397575553,331.80999755859375,1.3443546213958502,334.42999267578125,-1.0730365011058343,329.80999755859375,0.09897815356164763
8418,2020-01-07,333.3900146484375,334.7900085449219,332.30999755859375,334.1499938964844,2500800.0,-0.0009588469474510752,1.431373135668018,-0.1402180155628878,70.73070650883201,83.51043611103552,-2.6281562241774736,-12.339741385855461,-33.11827891392761,-45.15808195759337,37.01400559004291,2.480010986328125,13.913029167634022,9.530014038085938,-11.191569519250493,30.251597595422368,-0.8307777405822776,19.890805816754153,-5.20001220703125,83.60664524958995,0.9449430421544491,10.360791778668217,1,-3.410003662109375,-17.335006713867188,-40.52250671386719,-49.02000427246094,41.449981689453125,1,0.09646351639668715,-1.0355893916027716,333.7099914550781,-1.3833340397575553,331.80999755859375,1.3443546213958502,334.42999267578125,0.09646351639668715
8419,2020-01-08,337.8699951171875,339.2300109863281,333.3999938964844,333.80999755859375,2248500.0,0.013437656414137633,-1.389348875603472,-5.342247921937116,78.16951791161809,82.41728814838685,-6.380781328483067,-15.170158669050181,-36.21706001243638,-49.261249857936434,38.00428112035434,5.839996337890625,13.733441034325097,12.468994140625,-7.561424263840252,32.49941254509025,2.4537849383924026,22.484203342857597,-9.67999267578125,87.681025212918,5.728084764621471,10.015209202232617,1,-5.66998291015625,-19.594985961914062,-43.10749816894531,-53.084991455078125,41.800018310546875,2,0.08757805299528765,1.431373135668018,333.3900146484375,-1.0355893916027716,333.7099914550781,-1.3833340397575553,331.80999755859375,0.08757805299528765
8420,2020-01-09,340.45001220703125,341.80999755859375,338.19000244140625,340.1400146484375,1626300.0,0.007636123737323475,1.389460749753238,0.07635412438551391,78.99674229792446,81.37832543099945,-8.120053374308839,-15.697634454473928,-37.36934824247248,-51.521310846535926,39.69844224171658,3.94000244140625,13.227295009526472,13.235011291503895,-5.208015535486709,31.6780381184945,4.013497878008593,22.456524704999197,-10.052008056640602,90.0147882590186,8.783657682878754,9.221513413495307,1,-6.9600067138671875,-20.885009765625,-44.745018005371094,-55.665008544921875,38.399993896484375,3,0.07531203763114402,-1.389348875603472,337.8699951171875,1.431373135668018,333.3900146484375,-1.0355893916027716,333.7099914550781,0.07531203763114402
8421,2020-01-10,339.80999755859375,343.3599853515625,339.6199951171875,342.04998779296875,1480400.0,-0.0018799078439988293,-1.8549596980850767,-7.225831856664698,74.26289821733833,80.05403739296007,-6.850697593724419,-12.877001865642,-35.282829072991376,-50.570116235194405,42.072119803232084,3.739990234375,12.61501383881307,10.791496276855469,-4.823580281329384,26.406572835040322,2.9839579977630137,18.599034555947924,-7.129594726562459,76.59860387454988,-2.44651122606156,7.80753827909244,1,-5.5449981689453125,-17.770004272460938,-43.76499938964844,-55.024993896484375,43.470001220703125,4,0.08884377345666694,1.389460749753238,340.45001220703125,-1.389348875603472,337.8699951171875,1.431373135668018,333.3900146484375,0.08884377345666694
8422,2020-01-13,345.6300048828125,345.7300109863281,341.2200012207031,341.5400085449219,2069200.0,0.017127239828237162,1.1025644673661747,-1.825899182561308,79.15858461757259,79.9686706984549,-11.55992681209392,-16.414213990404505,-39.783254748244474,-56.00585546535751,44.46864543958699,5.920013427734375,11.98331321172725,14.628002929687511,1.4590034168373904,27.797002442537632,8.04350317326248,21.212502686112543,-10.813685546874979,99.25479878202694,19.21486252394658,6.584499756425047,1,-9.639999389648438,-22.404998779296875,-48.915008544921875,-60.845001220703125,33.329986572265625,0,0.06842575459993117,-1.8549596980850767,339.80999755859375,1.389460749753238,340.45001220703125,-1.389348875603472,337.8699951171875,0.06842575459993117
8423,2020-01-14,344.6300048828125,347.2699890136719,343.1499938964844,347.010009765625,2274400.0,-0.0028932673259634,1.8414118241323427,-0.5819088053364772,75.65444032794416,78.64925521281515,-8.947063551079907,-14.031547627582995,-37.43261171531259,-54.71643007944266,45.33611252867911,4.1199951171875,11.165664812034095,12.293502807617188,-0.7105121585885286,25.297517773822904,5.791495324514358,18.795510290720017,-7.630947216796869,80.96622162766342,1.7651452883847725,6.502007483102856,1,-6.9000091552734375,-20.635009765625,-47.52751159667969,-59.845001220703125,28.32000732421875,1,0.08606332368591918,1.1025644673661747,345.6300048828125,-1.8549596980850767,339.80999755859375,1.389460749753238,340.45001220703125,0.08606332368591918
8424,2020-01-15,342.94000244140625,347.5,342.4599914550781,346.4200134277344,2213300.0,-0.00490381689772168,-1.2702572667725152,1.462186490229266,71.07095820948057,76.5445835934705,-5.8096510177674645,-11.419589961684835,-34.38021118443061,-52.68257743757124,45.88460971158139,5.040008544921875,10.578740572440722,9.646499633789062,-3.528365277410046,22.82136454498817,3.05906717818948,16.233932089388645,-3.8867585058593477,51.020421542596786,-26.9120147908963,6.5874324555995605,1,-5.095001220703125,-18.830001831054688,-44.782501220703125,-58.154998779296875,14.470001220703125,2,0.09301916856997372,1.8414118241323427,344.6300048828125,1.1025644673661747,345.6300048828125,-1.8549596980850767,339.80999755859375,0.09301916856997372
8425,2020-01-16,345.3800048828125,345.989990234375,342.760009765625,345.9800109863281,2439600.0,0.007114954289484388,9.419886783165149,0.17241500267466436,71.85572072843308,75.26690586145425,-7.300806074512536,-12.738254919756855,-35.391056426658906,-54.67722281740862,46.46274836380583,3.22998046875,10.483991005432358,10.960002136230457,-2.3075120285890307,24.227516301049945,4.326245053820742,17.593759218640173,-4.637409734374955,73.09652533577061,-2.526411283575797,6.633757082409743,1,-7.535003662109375,-21.270004272460938,-46.58250427246094,-60.13999938964844,2.41998291015625,3,0.09928197365263358,-1.2702572667725152,342.94000244140625,1.8414118241323427,344.6300048828125,1.1025644673661747,345.6300048828125,0.09928197365263358
8426,2020-01-17,349.739990234375,349.95001220703125,346.3800048828125,349.0,2536100.0,0.012623734118718977,5.155003683047458,-1.2333045114694063,76.03735910038938,75.10410310217028,-9.889990980167681,-15.916992104530664,-38.62184040805187,-58.66256949447069,47.044564573408344,4.57000732421875,10.186028116797388,14.051988220214866,0.00041446149100465846,28.10356197893873,7.026201340852936,21.077775099576797,-7.645914115624976,97.59425305437576,20.528824208657497,7.025786879361928,1,-8.6099853515625,-24.404983520507812,-50.94248962402344,-64.49998474121094,1.600006103515625,4,0.08323330669058704,9.419886783165149,345.3800048828125,-1.2702572667725152,342.94000244140625,1.8414118241323427,344.6300048828125,0.08323330669058704
8427,2020-01-21,350.0,352.3699951171875,345.6199951171875,346.3699951171875,2121200.0,0.0007434373331192123,-1.6315764425936943,4.9054767403497195,81.66668897484976,76.31921226506114,-8.488963355214082,-15.194182772556815,-37.66541563810392,-58.55396226210894,47.627532424609136,6.75,9.281505333312907,13.193498229980491,-1.6938194295917128,28.080815889552696,5.749839400194389,20.637157059766594,-7.239990234375,76.08482097489923,-5.29970408581616,7.443658829786088,1,-7.1150054931640625,-23.455001831054688,-49.31499481201172,-64.75999450683594,-12.480010986328125,1,0.095085710797991,5.155003683047458,349.739990234375,9.419886783165149,345.3800048828125,-1.2702572667725152,342.94000244140625,0.095085710797991
8428,2020-01-22,350.05999755859375,354.2799987792969,349.9599914550781,352.6000061035156,1600300.0,0.00017142159598204643,-2.153266135768781,-0.6997259306587753,80.87833725157334,76.62019219172285,-6.633202884173841,-14.214848194915021,-36.5918428759461,-58.12437202167695,48.120371930788785,4.32000732421875,8.918401788814776,12.130995178222634,-3.215063206081936,27.477053562527203,4.457965986070349,19.80402437037492,-5.37799072265625,64.29781213369893,-18.952133087837353,7.673029192152298,1,-3.8249969482421875,-16.050003051757812,-48.87249755859375,-64.81999206542969,-4.94000244140625,2,0.08255725903570865,-1.6315764425936943,350.0,5.155003683047458,349.739990234375,9.419886783165149,345.3800048828125,0.08255725903570865
8429,2020-01-23,351.760009765625,352.1600036621094,347.8500061035156,351.0199890136719,2084400.0,0.004856345251921246,4.5973683689039495,-0.29134577260876354,79.00907251884999,76.62156221627012,-6.879127062283146,-14.881348066036026,-37.16964087282042,-59.391792718850525,48.41121282121282,4.30999755859375,9.155874740168485,12.690507507324241,-3.2256667487797586,28.60668176342824,4.7324203792722415,20.64859463537624,-6.1400146484375,78.12507450587702,-2.9470741574095314,7.958087128051987,1,-4.8100128173828125,-14.985015869140625,-44.81500244140625,-61.11000061035156,8.519989013671875,3,0.060239941588371426,-2.153266135768781,350.05999755859375,-1.6315764425936943,350.0,5.155003683047458,349.739990234375,0.060239941588371426
8430,2020-01-24,351.3699951171875,355.69000244140625,349.20001220703125,354.1000061035156,1640200.0,-0.0011087520969121911,1.1962728300776106,-3.689100581467277,85.38347900206247,77.85718230346168,-5.338628734956728,-13.470549496390845,-35.56820526660891,-58.53321244493486,48.67719580638394,6.489990234375,9.894270763307986,11.21399383544923,-4.956604235995542,27.384591906894002,3.1286947997268726,19.299292871171588,-4.017999267578148,57.1002563838363,-24.16413911436316,8.085299035722377,1,-2.9149932861328125,-12.649993896484375,-41.44499206542969,-58.959991455078125,-3.029998779296875,4,0.01718988140381028,4.5973683689039495,351.760009765625,-2.153266135768781,350.05999755859375,-1.6315764425936943,350.0,0.01718988140381028
8431,2020-01-27,346.8999938964844,349.8999938964844,340.3999938964844,341.0400085449219,2652000.0,-0.012721636118110502,-1.6610589663367015,-2.1465061426160053,71.83050785819488,77.04295155241974,0.2713927514482748,-8.183615645171244,-29.960493396095103,-53.58298917962634,48.172288893023705,10.970001220703125,9.940541123309231,5.95899353027346,-9.902355548029902,21.820342608576823,-1.9716810088782495,13.88966806942517,8.790008544921875,42.51142163134227,-35.8830936646893,7.930674539151692,1,1.1450042724609375,-8.04998779296875,-36.66999053955078,-54.489990234375,16.95001220703125,0,0.002594390061456453,1.1962728300776106,351.3699951171875,4.5973683689039495,351.760009765625,-2.153266135768781,350.05999755859375,0.002594390061456453
8432,2020-01-28,354.6300048828125,355.6600036621094,347.1199951171875,349.0,2270800.0,0.02228311075910483,1.2210678371020611,0.9607540881158213,78.22960995640584,77.3290815111377,-6.758432894571911,-14.794542307641962,-36.49818645309438,-60.817282447819025,47.70686372648755,8.760009765625,9.972826775894703,12.49700469970702,-3.7312702529029025,28.725279652316942,4.382867223402059,20.61114217601198,-14.230010986328125,93.06738413206578,14.69881216773014,8.11413747630496,1,-6.5850067138671875,-14.654998779296875,-43.474998474121094,-61.43499755859375,-3.600006103515625,1,-0.00927729887381934,-1.6610589663367015,346.8999938964844,1.1962728300776106,351.3699951171875,4.5973683689039495,351.760009765625,-0.00927729887381934
8433,2020-01-29,351.6600036621094,356.70001220703125,351.3599853515625,356.70001220703125,1521300.0,-0.008374929306065204,1.1190546832898378,-0.895205004228009,69.09440484088383,77.1094644701825,-3.0020550809312,-10.527644369386564,-32.377711190977834,-57.41409771802773,48.40631050095099,5.34002685546875,10.289834027686084,8.361003112792957,-7.023685214022294,23.74569143960821,0.6686589493853035,16.05334727620061,-11.260009765625,69.07973691256069,-7.775820575736105,7.6923441634076255,1,-3.1100006103515625,-10.724990844726562,-39.93500518798828,-57.89500427246094,-14.8900146484375,2,-0.04020933430355034,1.2210678371020611,354.6300048828125,-1.6610589663367015,346.8999938964844,1.1962728300776106,351.3699951171875,-0.04020933430355034
8434,2020-01-30,356.739990234375,356.82000732421875,349.69000244140625,349.69000244140625,1834900.0,0.014445733149530238,-1.0226999229483928,-1.3988047302165896,71.0955172964351,77.02499742218274,-6.614207812666393,-14.215494290110371,-36.320220216547,-61.98209549364185,49.01340790689688,7.1300048828125,9.982151236638117,12.094490051269531,-3.031067216182862,27.220047318721925,4.531711417543363,19.6572686849957,-15.687995605468757,99.51268560043565,23.316978695920994,7.562778633726186,1,-8.129989624023438,-15.744979858398438,-43.522491455078125,-61.954986572265625,-50.949981689453125,3,-0.032572729257387856,1.1190546832898378,351.6600036621094,1.2210678371020611,354.6300048828125,-1.6610589663367015,346.8999938964844,-0.032572729257387856
8435,2020-01-31,351.1400146484375,355.8399963378906,348.29998779296875,355.8399963378906,3692900.0,-0.01569763900665677,2.208526774409288,-0.666665223752673,63.00208306775503,75.5766334185567,-0.12432440865836725,-7.6939301375891205,-29.613426191442557,-55.807441931822154,49.0614716496463,8.44000244140625,9.785932511842475,5.6590133666992415,-8.927048295644454,20.245075029042937,-1.6340174644726062,12.95204419787109,-9.14193925781251,65.40811187043607,-10.293112114024169,7.2930308311718415,1,-2.5300140380859375,-10.145004272460938,-37.57001495361328,-56.355010986328125,-18.760009765625,4,0.026029457622510854,-1.0226999229483928,356.739990234375,1.1190546832898378,351.6600036621094,1.2210678371020611,354.6300048828125,0.026029457622510854
8436,2020-02-03,358.0,358.6700134277344,352.2900085449219,353.4100036621094,2693800.0,0.019536324729127585,1.151763888531508,-0.9765987702017415,63.86460342869652,73.59862391342855,-6.358023447155176,-13.16626500923303,-35.37495780344045,-61.996568821870255,49.34186170695618,7.529998779296875,10.082415031240828,11.209498596191395,-2.903659505378812,25.3226566977616,4.1529195454062915,18.2660776469765,-15.112608693359391,94.19902713814268,20.589972138924935,7.056579050785092,2,-8.464996337890625,-16.079986572265625,-43.099998474121094,-62.44499206542969,-42.769989013671875,0,-0.026983250452819463,2.208526774409288,351.1400146484375,-1.0226999229483928,356.739990234375,1.1190546832898378,351.6600036621094,-0.026983250452819463
8437,2020-02-04,366.739990234375,367.4400024414063,360.45001220703125,363.42999267578125,3053000.0,0.02441338054294695,1.9681348728115737,0.7211329410591403,71.11747436755422,72.51408359298199,-13.939629610648865,-20.348112277770895,-42.87616815101023,-70.03425316081047,49.82550683264858,9.440002441406307,10.438026911093004,18.297988891601562,2.9532200369438897,33.642757746259235,10.625604464272726,25.9703733189304,-22.589989158046876,96.34267674351833,22.68670792684439,7.67238442732884,2,-12.819992065429688,-20.434982299804688,-48.584991455078125,-71.18498229980469,-81.739990234375,1,-0.00788019907240678,1.151763888531508,358.0,2.208526774409288,351.1400146484375,-1.0226999229483928,356.739990234375,-0.00788019907240678
8438,2020-02-05,365.5499877929688,374.4800109863281,362.30999755859375,373.989990234375,2463400.0,-0.0032448123277902807,1.5838549158340784,-2.5498515609153265,71.80327482901916,71.713439405223,-11.534251125915205,-17.523678826230707,-40.39376290968056,-68.14556664171675,50.4223670149984,12.170013427734375,10.209969952309109,15.499987792968795,0.05670019292170991,30.94327539301588,7.778343992945224,23.221631592992367,-19.070986580132853,65.8899339874365,-10.190194761657793,7.721643800023544,2,-8.109985351562557,-15.724975585937557,-45.3424911499024,-69.32498168945318,-30.049987792968807,2,-0.03972093967595869,1.9681348728115737,366.739990234375,1.151763888531508,358.0,2.208526774409288,351.1400146484375,-0.03972093967595869
8439,2020-02-06,367.4599914550781,368.25,363.010009765625,366.1600036621094,2224500.0,0.005225013612067286,2.6388759377781543,-0.15402694513346116,71.51207769973954,70.17217259385379,-12.273722211016434,-18.027490303507477,-40.978641776946006,-69.34395590122438,50.60399318433289,5.239990234375,9.88412944322664,15.930491638183582,-0.2515566731958643,32.11253994956303,7.839467482493831,24.021515793873334,-17.620869069423122,73.18558704321299,-3.1367866967665634,8.091024155689729,2,-10.019989013671875,-17.094985961914062,-46.63249206542969,-71.2349853515625,-81.42999267578125,3,-0.08351930320326617,1.5838549158340784,365.5499877929688,1.9681348728115737,366.739990234375,1.151763888531508,358.0,-0.08351930320326617
8440,2020-02-07,366.0899963378906,369.3399963378906,364.3800048828125,366.0,2092700.0,-0.0037282837561786186,-1.9789858592153378,0.06922860228179727,66.91497066636698,69.62600179476179,-9.606317413637896,-15.42918451837835,-38.46490324752875,-67.33621771298976,50.588415730564186,4.959991455078125,9.656018960155848,13.278497314453148,-3.2662511912171794,29.823245820123475,5.006123061617984,21.55087156728831,-13.29396732015482,62.190113901106,-10.968873184643627,8.272374252835158,2,-5.2899932861328125,-14.754989624023438,-45.19749450683594,-69.864990234375,-54.279998779296875,4,-0.16471356332095344,2.6388759377781543,367.4599914550781,1.5838549158340784,365.5499877929688,1.9681348728115737,366.739990234375,-0.16471356332095344
8441,2020-02-10,370.0,370.80999755859375,365.2200012207031,365.4400024414063,2426800.0,0.010680443883259061,-1.23599853515625,50.66870125466197,69.2381757550139,68.62695355016268,-11.057843101384776,-17.87807991966514,-41.24661059760581,-70.60736966756804,50.473496144384185,5.589996337890625,9.63167370167207,15.679000854492188,-1.3722843442424164,32.73028605322679,7.1533582551248855,24.20464345385949,-14.601893146033092,68.0683437197516,-4.525544209486412,8.525642599367298,2,-8.610000610351562,-18.664993286132812,-47.364990234375,-72.97499084472656,-75.3900146484375,0,-0.10167566247888515,-1.9789858592153378,366.0899963378906,2.6388759377781543,367.4599914550781,1.5838549158340784,365.5499877929688,-0.10167566247888515
8442,2020-02-11,369.2799987792969,373.70001220703125,367.25,373.0299987792969,2004700.0,-0.0019459492451435745,1.5343725643024162,-0.8223688613457291,68.25608569041697,68.53380697788859,-8.9861945208782,-16.122019157355567,-39.42081262273496,-69.16686101395385,50.22290756896199,6.45001220703125,9.54543284144404,13.776499938964832,-4.0017672853153385,31.554767163245003,4.887366326824747,22.665633551104918,-11.592063429446625,57.27192711898833,-15.695074667434568,8.88913361214008,2,-7.8899993896484375,-17.944992065429688,-46.41748809814453,-72.25498962402344,-61.769989013671875,1,-0.1463658686407009,-1.23599853515625,370.0,-1.9789858592153378,366.0899963378906,2.6388759377781543,367.4599914550781,-0.1463658686407009
8443,2020-02-12,374.2900085449219,374.42999267578125,367.1499938964844,370.6400146484375,2355600.0,0.013566967564412558,2.704869658401733,-0.9733317057291667,70.13405375568152,68.42697769558264,-11.67646152607432,-19.811805834200072,-43.25916161164838,-73.44450519599627,49.85106012211914,7.279998779296875,10.420317722272387,17.303509521484386,-1.5702066288700394,36.17722567183881,7.8666514463071735,26.7403675966616,-14.587024118694274,98.77421768525694,25.366655427752747,9.436858075177211,2,-12.900009155273438,-20.895004272460938,-51.42749786376953,-77.26499938964844,-78.95001220703125,2,-0.23855835450174834,1.5343725643024162,369.2799987792969,-1.23599853515625,370.0,-1.9789858592153378,366.0899963378906,-0.23855835450174834
8444,2020-02-13,374.8399963378906,377.7099914550781,372.3900146484375,372.55999755859375,1917100.0,0.00146941617572649,-3.0611058694715263,0.6246582443584191,70.91429345304692,69.30611218283731,-10.492339711131933,-18.813993353168257,-42.388367548918666,-73.19800408746983,49.74022737247643,5.319976806640625,10.346911187926196,16.258497619628884,-3.0047443651958474,35.521739604453614,6.626876627216518,25.89011861204125,-13.36376872445095,78.469632346376,2.8754073498004544,9.631620992412364,2,-9.839996337890625,-19.285003662109375,-51.822486877441406,-77.65998840332031,-67.57000732421875,3,-0.10495143720583255,2.704869658401733,374.2900085449219,1.5343725643024162,369.2799987792969,-1.23599853515625,370.0,-0.10495143720583255
8445,2020-02-14,379.6700134277344,379.8299865722656,375.8500061035156,376.2799987792969,1690300.0,0.012885543530658516,1.1455646222690181,1.4868493260697888,79.01543875729034,70.98953833045883,-12.124838903302873,-22.07517825984337,-45.749580224951956,-77.18785527003865,49.670266208839365,4.989990234375,11.187010435182401,19.37401428222654,-1.0130306999586196,39.7610592644117,9.180491791133932,29.567536773319148,-15.921058876465338,98.90504240297447,18.335987248187067,10.19352249109258,2,-9.530014038085938,-20.660018920898438,-54.43250274658203,-78.43000793457031,-69.67001342773438,4,-0.2466352657220341,-3.0611058694715263,374.8399963378906,2.704869658401733,374.2900085449219,1.5343725643024162,369.2799987792969,-0.2466352657220341
8446,2020-02-18,378.8500061035156,382.5899963378906,378.5899963378906,380.20001220703125,2074400.0,-0.002159789541490431,-3.2780162214207613,-0.3982301681610313,74.43504573021488,71.35815737075447,-8.980640220884311,-19.987259812058028,-43.394880585713736,-75.44456406226158,49.31187079745366,4.0,11.602115062214637,17.09850616455077,-4.249252567173642,38.44626489627518,6.424626798688564,27.772385530412976,-12.52808642888715,75.77726915155611,-3.078195308962904,10.673879365862215,2,-6.4000091552734375,-17.745010375976562,-52.32250213623047,-74.43501281738281,-72.94000244140625,1,-0.176956598825035,1.1455646222690181,379.6700134277344,-3.0611058694715263,374.8399963378906,2.704869658401733,374.2900085449219,-0.176956598825035
8447,2020-02-19,383.2799987792969,385.0,381.4800109863281,383.8299865722656,2580400.0,0.011693262780549718,1.4359662090813095,0.4073965232723738,80.98786832569502,72.378667759274,-12.088984315262508,-22.974053191769713,-46.22382537835574,-78.99533622407284,48.793170138446925,6.149993896484375,13.008125659663051,19.8644989013672,-2.775488587878897,42.504486390613295,8.544505156744151,31.184492645990247,-14.029825305281236,90.36414211441438,9.847783436909353,11.319993744623048,2,-9.274993896484375,-20.580001831054688,-55.12750244140625,-77.41000366210938,-60.6099853515625,2,-0.23134526641133968,-3.2780162214207613,378.8500061035156,1.1455646222690181,379.6700134277344,-3.0611058694715263,374.8399963378906,-0.23134526641133968
8448,2020-02-20,378.9599914550781,386.75,373.4800109863281,384.0,3789300.0,-0.011271152520291872,1.5180224393774882,9.163855287981356,72.1050640620456,72.44455513286356,-6.332673628576629,-17.263001680050706,-40.42312063553868,-73.91417348423045,47.45149800816792,13.269989013671875,13.906121740100389,14.09949188232423,-8.640244740773085,36.839228505421545,2.7296235707755727,25.469360193872888,-6.5598526758656135,45.75197429380212,-31.02465756138288,11.36986831154866,2,-3.394989013671875,-15.384994506835938,-49.35248565673828,-70.56498718261719,-73.1300048828125,3,-0.18854228230032777,1.4359662090813095,383.2799987792969,-3.2780162214207613,378.8500061035156,1.1455646222690181,379.6700134277344,-0.18854228230032777
8449,2020-02-21,372.95001220703125,378.3399963378906,368.75,378.0199890136719,2742800.0,-0.01585913917976034,2.3590230084711794,1.005946073593257,71.52161526999669,72.95640453326686,0.6011827896458612,-10.102062418719925,-32.99818602725702,-67.07014530951392,46.369285196572584,10.209991455078125,13.482478681917314,7.0300125122070085,-15.106267659860691,29.16629268427471,-4.038127573826841,18.09815259824086,13.79998779296875,23.33340115017361,-52.614183289082575,11.068140086033846,2,3.0349884033203125,-9.375015258789062,-42.08751678466797,-63.01002502441406,-54.55999755859375,4,-0.20809763595357633,1.5180224393774882,378.9599914550781,1.4359662090813095,383.2799987792969,-3.2780162214207613,378.8500061035156,-0.20809763595357633
8450,2020-02-24,357.4100036621094,363.4599914550781,349.0,355.3900146484375,3924000.0,-0.041667805433118876,1.0481625648662258,-0.3984217464320755,49.50295174623775,70.76360186562506,16.517436167574488,6.2332305949250895,-16.101780678403372,-50.757387041781726,44.11093247454399,23.95001220703125,12.743513044884537,-8.811996459960938,-30.26679147510481,12.642798555182935,-19.539393967532874,1.9154010476109988,29.339996337890625,22.278155396316226,-49.23908492288102,10.727397507571945,2,10.464996337890625,6.1649932861328125,-26.43250274658203,-46.0050048828125,-39.170013427734375,0,-0.14028710482272677,2.3590230084711794,372.95001220703125,1.5180224393774882,378.9599914550781,1.4359662090813095,383.2799987792969,-0.14028710482272677
8451,2020-02-25,347.79998779296875,363.9700012207031,346.2799987792969,361.0,4188100.0,-0.026887931984762803,-1.1785730392820097,-6.53469504917587,34.27433372692303,66.98785164745907,25.308692880325964,16.774148152227895,-5.205208211795707,-40.36613427256907,44.08159659048536,17.69000244140625,11.61831531255632,-18.467012023925804,-39.75429116402336,2.820267116171749,-29.11065159397458,-7.8233724538770275,37.44001220703126,3.755841284468009,-61.95171531036308,10.643639570048785,2,18.715011596679688,15.775009155273438,-16.822486877441406,-36.024993896484375,-46.589996337890625,1,-0.10868311995303903,1.0481625648662258,357.4100036621094,2.3590230084711794,372.95001220703125,1.5180224393774882,378.9599914550781,-0.10868311995303903
8452,2020-02-26,351.3399963378906,360.07000732421875,348.6000061035156,349.3999938964844,3489700.0,0.01017828829548173,-5.480266901153469,-0.14696974601075513,38.644731611792395,63.489038075915836,21.184000434509812,13.676209009410286,-7.4625671648531124,-42.99978861425842,43.448013236216944,12.27001953125,10.983109157431386,-14.76250305175779,-36.475020792744374,6.950014689228794,-25.618761922251053,-3.906244181264526,31.5624035888672,12.503082297920024,-50.984535809467154,10.856258870493283,2,15.175003051757812,12.235000610351562,-18.10749053955078,-38.339996337890625,-47.3800048828125,2,-0.12930492727645593,-1.1785730392820097,347.79998779296875,1.0481625648662258,357.4100036621094,2.3590230084711794,372.95001220703125,-0.12930492727645593
8453,2020-02-27,337.5199890136719,352.239990234375,337.2699890136719,340.0,4737700.0,-0.03933513823722978,-9.046943645096212,-1.2783545697656127,29.900654029686606,58.931967028875796,32.67588514789696,27.808313198121255,7.1197348657563,-28.436239546055674,43.06592834934966,14.970001220703125,9.411408998570664,-27.875509643554665,-52.31743218159977,-3.4335871055095595,-40.09647091257722,-15.654548374532112,43.18506684423829,0.6087167163775411,-59.10538584981013,12.220961269022554,2,24.490005493164062,24.490005493164062,-2.80499267578125,-19.534988403320312,-43.910003662109375,3,-0.043997321845539616,-5.480266901153469,351.3399963378906,-1.1785730392820097,347.79998779296875,1.0481625648662258,357.4100036621094,-0.043997321845539616
8454,2020-02-28,345.1199951171875,345.4599914550781,324.0,324.4200134277344,6463400.0,0.022517202983221685,1.0074852372109355,-8.346729834492093,37.00905242055169,54.264590769238175,22.816108781200455,20.335755623179978,0.197139323664544,-35.31377181740771,43.38377568772339,21.459991455078125,8.001585371059491,-19.694503784179688,-45.51621230059925,6.127204732239875,-32.60535804238947,-6.783649525969906,32.11025539318359,52.83961589235091,-6.290247857421164,12.910854258209794,2,10.2550048828125,10.2550048828125,-4.99749755859375,-25.175003051757812,-25.989990234375,4,-0.11384448626797394,-9.046943645096212,337.5199890136719,-5.480266901153469,351.3399963378906,-1.1785730392820097,347.79998779296875,-0.11384448626797394
8455,2020-03-02,360.2799987792969,360.75,342.6099853515625,349.80999755859375,5398100.0,0.043926761348503485,2.179668505922976,0.5057976078325571,44.7150958717997,50.96237411830316,5.158895573305415,6.214211498622717,-14.064701036878319,-49.65485427864746,43.44371276892681,18.1400146484375,6.256013254803065,-4.9914993286132585,-30.10809565407004,20.125096996843524,-17.54979749134168,7.566798834115161,11.627226680037097,90.76807023089368,31.41521610900891,12.558298162728397,3,-4.904998779296875,-4.904998779296875,-18.417503356933594,-39.63999938964844,-51.350006103515625,0,-0.11627063470853582,1.0074852372109355,345.1199951171875,-9.046943645096212,337.5199890136719,-5.480266901153469,351.3399963378906,-0.11627063470853582
8456,2020-03-03,348.3399963378906,364.95001220703125,344.0400085449219,361.760009765625,4204500.0,-0.033140897307264994,1.1121196287956203,-1.2817585351564207,39.852688727963645,46.39179860744412,13.763278315295452,18.33336534578359,-1.3960849637770707,-36.86012660862036,43.05463945448205,20.910003662109375,3.9632934592020206,-16.448501586914062,-42.50771143902625,9.610708265198127,-29.478106512970157,-3.4188966608579676,18.776506575509927,59.43831277713605,-0.17042134264829656,13.029604926056084,3,7.035003662109375,7.035003662109375,-4.752494812011719,-26.254989624023438,-31.160003662109375,1,-0.08640984790709638,2.179668505922976,360.2799987792969,1.0074852372109355,345.1199951171875,-9.046943645096212,337.5199890136719,-0.08640984790709638
8457,2020-03-04,363.8500061035156,364.2699890136719,350.0799865722656,354.3800048828125,4146300.0,0.04452549213033885,1.7526765866379348,-0.7056625741619613,45.40816436102643,43.42547641844199,-5.3559573670359555,2.736021290142048,-16.087004237994506,-51.471470886732334,41.821153667392416,15.92999267578125,0.8975587497055812,-0.7939926147461165,-26.839686592844146,25.251701363351913,-13.816839603795131,12.228854374302898,-39.850006103515625,97.31378320974774,40.897011009693514,13.022846989049018,3,-12.680007934570312,-8.475006103515625,-20.402503967285156,-41.154998779296875,-45.149993896484375,2,-0.17215889404332285,1.1121196287956203,348.3399963378906,2.179668505922976,360.2799987792969,1.0074852372109355,345.1199951171875,-0.17215889404332285
8458,2020-03-05,351.0299987792969,360.45001220703125,347.19000244140625,355.05999755859375,3199000.0,-0.03523431938756505,-1.264734319660788,-0.425554198502802,40.5478429088287,39.983946156089985,3.4481465739094688,15.191319338781454,-2.579342767918206,-37.82955938908998,40.084081278617425,16.660003662109375,-2.131779290462532,-12.88800048828125,-39.62758283509737,13.851581858534871,-26.25779166168934,0.481790685126839,-26.224598999023442,66.00730334985282,11.868661737315286,13.36979117340807,3,-6.55499267578125,4.345001220703125,-7.019996643066406,-28.05499267578125,-30.3800048828125,3,-0.13409112465573936,1.7526765866379348,363.8500061035156,1.1121196287956203,348.3399963378906,2.179668505922976,360.2799987792969,-0.13409112465573936
8459,2020-03-06,336.7699890136719,344.1600036621094,326.6000061035156,340.45001220703125,5622900.0,-0.040623336510309804,2.1639617843150734,0.9131573965393207,34.15570855163527,38.278696912245266,13.450803176757802,28.495186021465315,12.173596843008738,-22.87507380095508,38.751356070942116,24.42999267578125,-6.626090229389092,-25.613510131835938,-54.898498001454016,3.6714777377821406,-40.256004066645005,-10.97101619702687,-11.175297448730475,26.518856040609464,-21.050110265996004,14.642493934809048,3,7.70501708984375,18.605010986328125,7.9725189208984375,-13.28997802734375,4.0,4,-0.12815869902337762,-1.264734319660788,351.0299987792969,1.7526765866379348,363.8500061035156,1.1121196287956203,348.3399963378906,-0.12815869902337762
8460,2020-03-09,305.7900085449219,322.44000244140625,305.3299865722656,311.67999267578125,5291900.0,-0.09199151194999233,-4.024947233039511,1.6005290785905613,27.932831847704904,37.574085592332146,40.608911139778286,57.68347696505373,43.27443597864624,8.63442927270205,37.632551733951445,31.44000244140625,-11.40110389466264,-53.5784912109375,-92.18836334507148,-14.96861907680352,-72.88342727800449,-34.27355514387051,58.47998046875,0.7715896928229464,-41.443461694257714,19.304936067066983,3,29.349990844726562,40.24998474121094,39.01249694824219,18.694992065429688,26.759979248046875,0,0.043624696573207,2.1639617843150734,336.7699890136719,-1.264734319660788,351.0299987792969,1.7526765866379348,363.8500061035156,0.043624696573207
8461,2020-03-10,332.3800048828125,332.94000244140625,309.30999755859375,318.9800109863281,5973700.0,0.08695508549941522,2.2548240719139288,-2.275047538121169,36.44113417407048,37.32924143258526,12.964968882765788,29.65078834791518,17.06647715392461,-17.29175647350553,36.01820839557504,27.149993896484375,-15.483244645992443,-25.10749511718751,-65.17458997977963,14.959599745404603,-45.14104254848354,-5.073947685891483,30.711184082031252,45.894158788741116,9.366069659038246,20.033547431296046,3,2.7599945068359375,13.659988403320312,12.422500610351562,-7.19000244140625,10.32000732421875,1,-0.07055181377501651,-4.024947233039511,305.7900085449219,2.1639617843150734,336.7699890136719,-1.264734319660788,351.0299987792969,-0.07055181377501651
8462,2020-03-11,315.2300109863281,326.3599853515625,309.0,324.32000732421875,4869200.0,-0.051597549926419184,1.6363019142492348,-0.6783582446463262,34.109616726180974,37.79690395441797,27.327915925372963,44.842996781890065,34.42031858775505,0.5358810369703519,34.120917617603794,23.3800048828125,-17.734548070417134,-39.55498962402345,-83.38739705870023,4.277417810653333,-61.47119334136181,-17.638785906685087,46.705953930664066,17.960848711612893,-16.681685058869196,21.916203717338377,3,19.909988403320312,30.809982299804688,30.49749755859375,12.004989624023438,28.879974365234375,2,0.006185901156275708,2.2548240719139288,332.3800048828125,-4.024947233039511,305.7900085449219,2.1639617843150734,336.7699890136719,0.006185901156275708
8463,2020-03-12,285.0,310.1300048828125,283.0,290.4100036621094,7230200.0,-0.0958982645457549,-4.7662049574018885,0.5951601585974666,30.43381794826881,37.06632234638654,55.121073606197,71.71763938559263,64.58608793745128,31.329875855377963,32.452058840699735,32.230010986328125,-19.094002087576143,-65.32050018310548,-118.07004828110325,-12.570952085107706,-91.69527423210434,-38.94572613410662,75.80384535009767,3.270110987974099,-31.44789589034162,26.37477404899888,3,38.975006103515625,49.875,65.11250305175781,46.6199951171875,59.8800048828125,3,0.11824565686677624,1.6363019142492348,315.2300109863281,2.2548240719139288,332.3800048828125,-4.024947233039511,305.7900085449219,0.11824565686677624
8464,2020-03-13,335.5,336.0,298.0,312.8800048828125,8935200.0,0.17719298245614046,2.2176128582133905,-4.181142293047525,45.78183373111189,37.18484877519901,3.4788053601675415,19.098458531461915,14.55994640620986,-18.247361788149306,29.81671512526113,51.0,-19.971275631190963,-12.853500366210938,-64.67912943539432,38.97212870297244,-38.76631490080263,13.059314168380752,22.191691536093742,99.05660377358491,60.1722803138824,25.912814534591696,3,-11.524993896484375,-0.625,18.13250732421875,-0.3600006103515625,-6.510009765625,4,-0.04426231327426411,-4.7662049574018885,285.0,1.6363019142492348,315.2300109863281,2.2548240719139288,332.3800048828125,-0.04426231327426411
8465,2020-03-16,286.0299987792969,307.1099853515625,283.25,288.3599853515625,7140100.0,-0.1474515684670734,-5.048170682179478,-0.10300561782593914,39.69022578848613,37.16679733747929,46.16340054392737,64.50046190424894,63.789791256390004,31.846027457713546,27.112304400582808,52.25,-20.15820043209692,-57.641500854492165,-114.25296970839383,-1.030032000590495,-85.947235281443,-29.33576642754133,68.6740250953531,5.716978828862028,-36.05719548600665,28.305734426950824,3,37.60499572753906,48.845001220703125,67.87250518798828,49.11000061035156,50.739990234375,0,0.1913784934027596,2.2176128582133905,335.5,-4.7662049574018885,285.0,1.6363019142492348,315.2300109863281,0.1913784934027596
8466,2020-03-17,311.80999755859375,312.95001220703125,278.35000610351557,291.20001220703125,6189100.0,0.09013040201838729,2.0231528144415165,-8.845538251974485,43.858177910798325,36.99457662078727,16.379128527394016,35.24764104795037,38.14871363651298,6.937466002331405,23.96541920955321,34.60000610351568,-20.99076940818975,-28.509501647949207,-84.28345762873073,27.264454332832315,-56.39647963833994,-0.6225236575584745,40.0258653610702,58.03988724640371,12.044147261457276,27.886977990390747,3,7.5900115966796875,20.740005493164062,44.25750732421875,23.330001831054688,23.55999755859375,1,0.06651483402317027,-5.048170682179478,286.0299987792969,2.2176128582133905,335.5,-4.7662049574018885,285.0,0.06651483402317027
8467,2020-03-18,294.6099853515625,296.8699951171875,255.1300048828125,290.0,7293300.0,-0.05516183682917064,8.14347599374273,0.22367727453105657,43.40231875010734,37.31174060315156,25.39513076970377,47.92105147384325,55.229393758411106,24.914072685581857,20.803198077070594,56.67999267578125,-24.35951197552606,-41.27601318359376,-96.76735694960456,14.215330582417039,-69.02168506659916,-13.530341300588361,52.81672615913254,48.81907116667949,-2.7972897981742193,27.745671883005407,3,5.0350189208984375,26.33001708984375,61.75251770019531,41.29002380371094,49.490020751953125,2,0.16323284765138624,2.0231528144415165,311.80999755859375,-5.048170682179478,286.0299987792969,2.2176128582133905,335.5,0.16323284765138624
8468,2020-03-19,307.510009765625,318.7099914550781,281.10000610351557,291.7699890136719,6023800.0,0.04378678610865383,-1.0285867837769518,3.41433205348868,44.30996709173408,38.43999155205143,6.339227552879493,30.982189091062992,42.36779168792708,12.739735116636439,18.909105891817305,37.60998535156256,-26.17478254733635,-24.803489685058594,-77.76066550210902,28.153686131991833,-51.282077593583836,1.675098223466648,32.532965214839464,64.7706294614083,12.759220873161162,26.478587908525213,3,-11.94500732421875,13.42999267578125,48.85249328613281,28.389999389648438,40.989990234375,3,0.11902043648541039,8.14347599374273,294.6099853515625,2.0231528144415165,311.80999755859375,-5.048170682179478,286.0299987792969,0.11902043648541039
8469,2020-03-20,295.3399963378906,324.79998779296875,293.7699890136719,312.9200134277344,7461800.0,-0.039575991158824375,-1.9951690394341886,-1.1168992320205364,40.08549765820729,39.79028775321836,13.426285346431882,39.041408348733114,54.29117776854059,25.55159674041522,17.729853743348468,31.029998779296875,-30.49535887087825,-33.09300231933594,-84.87339846800035,18.68739382932847,-58.98320039366814,-7.202804245003733,37.90994103476169,57.71494376126286,10.167869618591013,25.8901980743322,3,0.225006103515625,25.600006103515625,62.05250549316406,40.56001281738281,38.110015869140625,4,0.16773890823864046,-1.0285867837769518,307.510009765625,8.14347599374273,294.6099853515625,2.0231528144415165,311.80999755859375,0.16773890823864046
8470,2020-03-23,307.2699890136719,312.489990234375,287.7799987792969,296.6700134277344,6016800.0,0.040394097730442446,1.3488609563151437,-0.6029559318267825,43.7295793925634,40.60011499971758,1.9314142268320893,24.414178662030622,42.1649259938315,14.333432988686411,18.92306791782092,24.709991455078125,-33.195314233503495,-18.6560089111328,-69.37349240114389,32.06147457887829,-44.01475065613835,6.702732833872744,19.730353759793275,74.8385200525987,27.60609077619472,25.35874174500554,3,-11.704986572265625,13.670013427734375,53.00750732421875,30.245010375976562,41.9000244140625,0,0.07068702443223862,-1.9951690394341886,295.3399963378906,-1.0285867837769518,307.510009765625,8.14347599374273,294.6099853515625,0.07068702443223862
8471,2020-03-24,310.0,326.989990234375,301.5899963378906,322.9599914550781,6592200.0,0.00888473031515824,1.4167466386365517,-1.2226435193182472,41.44450492168714,41.41510257699605,-4.813213116367081,19.71804234679439,39.286965179024264,12.336755622614874,19.636894132618746,25.399993896484375,-33.874978819324895,-14.035998535156239,-64.13479334826582,36.06279627795334,-39.085395941711,11.013398871398522,-54.8699951171875,76.35681366861624,33.99455013691247,25.049397406554775,3,-14.43499755859375,10.94000244140625,54.57499694824219,28.574996948242188,43.6400146484375,1,0.0863548032699093,1.3488609563151437,307.2699890136719,-1.9951690394341886,295.3399963378906,-1.0285867837769518,307.510009765625,0.0863548032699093
8472,2020-03-25,305.9100036621094,317.6499938964844,298.1300048828125,308.0,4830400.0,-0.013193536573840703,-1.2118975369798826,0.1612652558556819,42.62697088094037,42.76989734729288,-2.4409860185099888,21.32328538964549,42.99081023177206,17.0326161806654,20.439781521726427,19.519989013671875,-30.49780445541603,-15.854495239257801,-64.84820714641813,33.13921666790253,-40.35135119283797,8.642360714322365,-49.34279907226562,54.06407962104729,14.085812067188208,24.496855953580162,3,-10.345001220703125,15.029998779296875,60.86749267578125,34.04499816894531,37.92999267578125,2,0.0963028050812551,1.4167466386365517,310.0,1.3488609563151437,307.2699890136719,-1.9951690394341886,295.3399963378906,0.0963028050812551
8473,2020-03-26,322.6700134277344,324.42999267578125,305.69000244140625,305.989990234375,4531000.0,0.0547873870255553,-1.1689805044231065,-7.980886325472731,47.714604887046,42.984649697952236,-14.858047471073746,3.577110493320447,26.063678276895814,0.9897445343970048,20.062758974854223,18.739990234375,-30.06675772530383,1.6480133056640511,-46.78725327112522,50.083279882453326,-22.569619982730615,25.865646594058717,-64.69435312500002,88.98245919897761,45.34768355369931,24.21763328839464,3,-31.610015869140625,-1.730010986328125,45.68248748779297,20.189987182617188,26.439971923828125,3,0.0664145776923295,-1.2118975369798826,305.9100036621094,1.4167466386365517,310.0,1.3488609563151437,307.2699890136719,0.0664145776923295
8474,2020-03-27,305.8299865722656,314.2900085449219,300.6300048828125,311.70001220703125,4862100.0,-0.05218962455350773,1.4723947559564414,-0.3519195127439985,50.0067911285259,44.13093473573443,-2.9830070700614897,18.258846104817053,42.59193682760679,18.458022254876937,18.747606267041046,22.040008544921875,-28.01585185995384,-13.227513122558605,-60.72550234109906,34.27047609598185,-36.97650773182886,10.52148148671165,-46.474039670898435,46.03415385501462,-2.8976690875619795,23.74899460927024,3,-14.769989013671875,10.905014038085938,63.740013122558594,37.90501403808594,50.300018310546875,4,0.13952200667429238,-1.1689805044231065,322.6700134277344,-1.2118975369798826,305.9100036621094,1.4167466386365517,310.0,0.13952200667429238
8475,2020-03-30,318.3900146484375,322.9700012207031,308.010009765625,308.8900146484375,4340200.0,0.04106866111117591,-1.65718978339585,-1.6183915694908733,47.50455134247456,44.53608733925401,-11.700468251329823,2.529293635347244,29.781000477023838,6.610768725652292,18.879417279768035,17.1400146484375,-21.676360816292686,1.4270141601562614,-41.93120662550308,44.7852349458156,-20.25209623267341,23.106124552985932,-57.68138688041017,70.20103967075683,20.022235965672877,21.679110392829664,3,-27.33001708984375,-8.350006103515625,51.389984130859375,25.344985961914062,44.129974365234375,0,0.0473004706985638,1.4723947559564414,305.8299865722656,-1.1689805044231065,322.6700134277344,-1.2118975369798826,305.9100036621094,0.0473004706985638
8476,2020-03-31,318.239990234375,326.3299865722656,312.67999267578125,316.4100036621094,6413700.0,-0.0004711969821923345,-1.9386396859550286,0.19263016550164475,50.571565366236804,45.33267029660172,-11.781367101905289,0.3253607481997278,29.53264327103642,7.29167871011623,19.352355182366207,13.649993896484375,-23.110895803461233,2.7819900512695312,-38.003732520184144,43.56771262272321,-17.610871234457306,23.17485133699637,-56.20573521702073,71.31205109641505,16.353248808822677,20.392861285726852,3,-14.194992065429688,-8.199981689453125,47.485008239746094,25.495010375976562,48.540008544921875,1,0.09719087525920389,-1.65718978339585,318.3900146484375,1.4723947559564414,305.8299865722656,-1.1689805044231065,322.6700134277344,0.09719087525920389
8477,2020-04-01,301.2099914550781,309.6099853515625,298.32000732421875,307.0,3903000.0,-0.053513069701751625,1.050862726075809,-3.1639623113482864,53.2405706519186,46.32495958106667,7.021704873772364,13.093206046915554,45.949774416259174,24.789102247849883,20.083976939204483,19.91998291015625,-18.747659673269766,-11.116007995605457,-45.34907290110334,23.117056909892426,-28.23254044835437,6.000524457143456,-37.876621733383445,10.31769465184767,-49.0652120852357,17.11653245274894,4,6.1750030517578125,8.83001708984375,63.83500671386719,42.52500915527344,66.30001831054688,2,0.17406468802738462,-1.9386396859550286,318.239990234375,-1.65718978339585,318.3900146484375,1.4723947559564414,305.8299865722656,0.17406468802738462
8478,2020-04-02,303.9599914550781,306.5,293.17999267578125,297.760009765625,3589700.0,0.009129843225702317,1.3617036818596244,-1.0708070016391973,42.206961097654826,46.56067774100528,4.151781889834979,6.9946507048540525,42.60429182291227,22.47345429736754,20.69092602198738,13.32000732421875,-17.470014179986208,-6.01250762939452,-35.13204069097861,23.107025432189573,-20.572274160186566,8.547258901397527,-39.35348932312985,32.51885600027249,-20.94317589275174,14.55976653079205,4,3.4250030517578125,6.08001708984375,61.08500671386719,39.77500915527344,67.46002197265625,3,0.1312014936304744,1.050862726075809,301.2099914550781,-1.9386396859550286,318.239990234375,-1.65718978339585,318.3900146484375,0.1312014936304744
8479,2020-04-03,293.6099853515625,303.4700012207031,289.7099914550781,302.05999755859375,3934700.0,-0.034050554002088895,1.4418786014470777,-1.3629092197813557,52.32172872469201,47.51536100013069,15.902942987362792,14.699057385773017,52.171464937390624,33.175052777295946,19.95614146918112,14.25,-14.859286497381959,-14.204513549804688,-41.288151339128945,12.87912423951957,-27.746332444466816,-0.662694655142559,-27.755813457565694,10.649902830418245,-46.83354973534959,13.541818894662141,4,14.740005493164062,16.430023193359375,68.40000915527344,50.12501525878906,71.49002075195312,4,0.1890262687542641,1.3617036818596244,303.9599914550781,1.050862726075809,301.2099914550781,-1.9386396859550286,318.239990234375,0.1890262687542641
8480,2020-04-06,319.1300048828125,320.510009765625,299.9599914550781,306.55999755859375,5145100.0,0.08691809136086714,1.681017012585252,-1.4875726822926072,52.2456743089736,48.71549093205141,-8.669503378425247,-10.298321045813623,26.161590214776197,8.193560820992161,17.827308963380855,26.9000244140625,-12.793446537449881,10.648506164550781,-16.87863129665584,38.1756436257574,-3.1150625660525293,24.412074895154092,-52.05311662200813,80.3386601598048,21.97856024695706,13.763568730603307,4,-11.110015869140625,-9.089996337890625,36.2449951171875,31.114990234375,39.42999267578125,0,0.11594021067867533,1.4418786014470777,293.6099853515625,1.3617036818596244,303.9599914550781,1.050862726075809,301.2099914550781,0.11594021067867533
8481,2020-04-07,308.92999267578125,328.32000732421875,306.29998779296875,327.4100036621094,5422300.0,-0.03196193416779092,1.1694580954943767,-1.4701670818220223,54.590329627845584,50.044753015040875,1.5229175983744199,-2.0503235324594016,35.88722599120945,18.85510270732925,16.552723203619163,22.02001953125,-8.175534579595364,1.6209945678710938,-23.513791794945917,26.755780930688104,-10.946398613537383,14.18838774927957,-40.654842375505496,49.77983248140768,-9.382846602364793,12.567393181408498,4,0.0850067138671875,1.110015869140625,46.44500732421875,44.08000183105469,46.46002197265625,1,0.17346971031761482,1.681017012585252,319.1300048828125,1.4418786014470777,293.6099853515625,1.3617036818596244,303.9599914550781,0.17346971031761482
8482,2020-04-08,317.17999267578125,317.7200012207031,308.20001220703125,313.8800048828125,4002500.0,0.026705079453577918,3.34702210083331,-0.17857066185783904,53.19499571064369,50.653685328773946,-5.543246962224089,-10.695088151949335,26.99973518276346,11.090230947003704,15.194091742374328,9.519989013671875,-5.5181923698133915,9.773495483398449,-15.505378673142275,35.05236963993917,-2.865941594871913,22.41293256166881,-46.50304809454775,71.14734506664307,12.169656539975776,12.63943707827037,4,-8.164993286132812,-7.4799957275390625,38.19500732421875,37.07000732421875,48.11999511718756,2,0.15637810470036917,1.1694580954943767,308.92999267578125,1.681017012585252,319.1300048828125,1.4418786014470777,293.6099853515625,0.15637810470036917
8483,2020-04-09,318.70001220703125,320.7799987792969,310.7900085449219,318.6499938964844,3290200.0,0.00479229322892305,3.7458482236703805,0.015157119869791185,58.30252763293561,51.575433829263915,-8.588841805830327,-10.077621919254113,24.942490588347596,10.053296291248785,12.723685481232671,9.989990234375,-2.0858564916476325,9.608514404296898,-13.805650661778145,33.02267947037194,-2.0985681287406237,21.31559693733442,-45.71734511607832,75.08419797134464,15.288035662041707,11.707082533037529,4,-9.685012817382812,-10.910003662109375,34.572486877441406,35.67999267578125,49.269989013671875,3,0.15315342230638573,3.34702210083331,317.17999267578125,1.1694580954943767,308.92999267578125,1.681017012585252,319.1300048828125,0.15315342230638573
8484,2020-04-13,320.6499938964844,320.8999938964844,313.75,315.94000244140625,1839000.0,0.006118549152067221,1.7447238476813045,94.16534472239171,55.11858880512714,52.42143799178087,-9.181010556850424,-13.910363002250165,22.30309816999943,8.555220447558384,12.005644580355977,7.149993896484375,1.3398129942502237,12.300996398925804,-8.367940664642106,32.969933462493714,1.9665278671418491,22.63546493070976,-45.45383319620083,72.95483379443259,14.439256495586548,10.334468531783948,4,-11.634994506835938,-21.004989624023438,29.275009155273438,34.725006103515625,51.550018310546875,0,0.15833469670247413,3.7458482236703805,318.70001220703125,3.34702210083331,317.17999267578125,1.1694580954943767,308.92999267578125,0.15833469670247413
8485,2020-04-14,340.7699890136719,342.1000061035156,328.4700012207031,328.7699890136719,3858900.0,0.06274753001767674,-1.1634970305854542,2.547775322832503,60.38894064790194,53.512257467521444,-28.82367191104828,-31.325162539701125,1.893805840361324,-10.985855424303736,11.002577639238787,21.45001220703125,2.1884079578188675,29.683992004394554,7.054792342228325,52.31319166656078,18.36939217331144,40.99859183547767,-63.4488744484309,96.28487036429276,38.37265300825426,11.314599831083124,4,-24.864990234375,-42.15498352050781,9.155014038085938,14.605010986328125,42.860015869140625,1,0.07139718248154647,1.7447238476813045,320.6499938964844,3.7458482236703805,318.70001220703125,3.34702210083331,317.17999267578125,0.07139718248154647
8486,2020-04-15,332.54998779296875,339.2200012207031,329.6499938964844,335.3399963378906,2818600.0,-0.02412184607129042,-1.2281749485748392,-0.2325007120768229,58.750480407879074,54.12446966262816,-20.518018127348114,-22.63206336652371,9.501876367925775,-2.283783592436407,10.314272635484434,11.1199951171875,3.310871989616146,20.426991271972668,-4.1582185790279595,45.012201122973295,8.134386346472354,32.71959619747298,-51.34213973543132,71.82884946909307,12.875094552420677,12.292604925500326,4,-16.644989013671875,-33.93498229980469,8.040008544921875,13.490005493164062,49.620025634765625,2,0.07821383467263177,-1.1634970305854542,340.7699890136719,1.7447238476813045,320.6499938964844,3.7458482236703805,318.70001220703125,0.07821383467263177
8487,2020-04-16,342.70001220703125,345.5199890136719,336.0400085449219,339.7099914550781,3918600.0,0.030521800591318815,1.1969892533956652,-1.071688743532809,56.87795474365447,55.75458006773923,-27.00346159026077,-30.561480603259213,-1.4365103696526376,-11.879837848109332,8.842322892591273,12.970001220703125,4.722546834088234,28.172514343261696,1.4825975595393288,54.86243112698406,14.827555951400484,41.51747273512291,-57.83863466673512,91.88028104657866,35.207885247085194,13.344958391861189,4,-25.08502197265625,-42.37501525878906,-2.110015869140625,3.3399810791015625,42.55999755859375,3,0.037029477646297826,-1.2281749485748392,332.54998779296875,-1.1634970305854542,340.7699890136719,1.7447238476813045,320.6499938964844,0.037029477646297826
8488,2020-04-17,344.1099853515625,350.3800048828125,340.5,350.0899963378906,3342400.0,0.004114307249220239,2.0121837187556695,-1.9999897935229696,64.70270932998511,57.13024457943847,-24.718654454272837,-30.660885113466975,-3.596352945063586,-12.701260309032818,8.59826122706758,9.8800048828125,5.208526524704837,27.752488708496116,-1.7791923752160415,57.284169792208274,12.986648166640009,42.518329250352224,-54.3959188933963,82.88283184425124,23.83763198566757,14.765840541856083,4,-18.939987182617188,-41.35498046875,-3.519989013671875,1.9300079345703125,32.52001953125,4,0.06157915591945806,1.1969892533956652,342.70001220703125,-1.2281749485748392,332.54998779296875,-1.1634970305854542,340.7699890136719,0.06157915591945806
8489,2020-04-20,344.8800048828125,348.5,338.75,340.7900085449219,2772000.0,0.002237713417305498,-1.3867769829856378,-0.6839446193730129,61.18758902780477,58.12379065930859,-19.502054818018735,-29.016907671367335,-5.184329443567208,-12.880260022244215,8.610396137904322,9.75,6.316705309945405,26.045507812499977,-4.361064974592864,56.45208059959282,10.842221418953557,41.2487942060464,-49.099344582181686,74.89731136142362,16.550123152765842,15.203286393546412,4,-16.540008544921875,-42.125,-15.455001831054688,-10.0050048828125,30.290008544921875,0,0.06695081190843877,2.0121837187556695,344.1099853515625,1.1969892533956652,342.70001220703125,-1.2281749485748392,332.54998779296875,0.06695081190843877
8490,2020-04-21,328.989990234375,342.760009765625,325.2099914550781,340.8999938964844,3548200.0,-0.0460740385741899,1.2456786387199437,-2.911983942814932,54.007304375207895,58.05901007568218,-2.309147225680306,-12.033201474287353,9.730386172849649,3.4188912093745785,8.083813014421992,19.670013427734375,10.042767444339233,9.069493103027355,-21.14889341658585,39.28787962264056,-6.039700156779247,24.178686362833957,-27.749395475526,15.017865565108377,-39.967210443680614,15.109193259806615,4,0.300018310546875,-26.2349853515625,0.4350128173828125,5.885009765625,50.839996337890625,1,0.1313414488443041,-1.3867769829856378,344.8800048828125,2.0121837187556695,344.1099853515625,1.1969892533956652,342.70001220703125,0.1313414488443041
8491,2020-04-22,336.7699890136719,339.3800048828125,332.79998779296875,337.4100036621094,2231500.0,0.02364813219318429,1.873359186556324,0.05373756940761069,64.23765966857849,59.285972737674946,-6.397507975125279,-18.66162049200642,0.9193336842442932,-3.9444108896682906,8.256796080908488,10.3900146484375,12.627046318119028,15.510992431640602,-15.22429226664218,46.246277129923385,0.14335008249918246,30.878634780782022,-30.615453242426497,45.92765749523201,-14.099988466556013,15.367642349141398,4,-6.1849822998046875,-34.014984130859375,-7.514991760253906,-1.894989013671875,49.83001708984375,2,0.1391454624753936,1.2456786387199437,328.989990234375,-1.3867769829856378,344.8800048828125,2.0121837187556695,344.1099853515625,0.1391454624753936
8492,2020-04-23,335.3699951171875,341.75,334.79998779296875,338.8999938964844,2120300.0,-0.00415712189968187,-1.9764420657792416,5.515496852946786,62.713506214312694,59.776081468939054,-2.3981002227557724,-15.748846162165933,1.2739590686259135,-2.150152773133698,8.33768647288217,6.95001220703125,13.50999226078494,12.637998962402321,-17.822530587641097,43.09852851244574,-2.5922658126193596,27.868263737424,-24.79291243478542,40.36550751663189,-22.18585084611076,15.230264775021702,4,-3.30499267578125,-32.614990234375,-9.394989013671875,-2.8199920654296875,54.30999755859375,3,0.1395474222259916,1.873359186556324,336.7699890136719,1.2456786387199437,328.989990234375,-1.3867769829856378,344.8800048828125,0.1395474222259916
8493,2020-04-24,344.1000061035156,344.70001220703125,333.5,338.0,2143900.0,0.026030984027887172,2.068488798404729,-1.7280476523934263,70.70789679151306,61.508226800759715,-7.986036842503893,-24.02271489649911,-8.58304247310889,-10.438636882571132,8.812153045294222,11.20001220703125,15.112049205881988,20.29651031494143,-11.627360032246997,52.220380662129855,4.334575141347216,36.25844548853564,-29.54263120107248,81.10780471377824,11.495914649837815,15.961935173594222,4,-6.3050079345703125,-28.360000610351562,-33.80750274658203,-23.160003662109375,46.33999633789068,4,0.119616399104995,-1.9764420657792416,335.3699951171875,1.873359186556324,336.7699890136719,1.2456786387199437,328.989990234375,0.119616399104995
8494,2020-04-27,348.5,349.9599914550781,345.1199951171875,348.79998779296875,2375200.0,0.012786962564484083,2.6946605786702698,-0.049178277509568,64.56988973829802,61.972776699692616,-8.962566847451114,-26.416457587691298,-14.09986517846096,-14.258778435401268,9.183799925469353,5.8599853515625,16.71670441552743,22.563003540039062,-10.000191375158863,55.12619845523699,6.281406082440128,38.844600997638,-30.360362099519932,94.10104462594697,24.778346459866086,16.281597457598956,4,-10.705001831054688,-29.419998168945312,-40.24749755859375,-27.55999755859375,41.420013427734375,0,0.08071737412571744,2.068488798404729,344.1000061035156,-1.9764420657792416,335.3699951171875,1.873359186556324,336.7699890136719,0.08071737412571744
8495,2020-04-28,333.45001220703125,353.45001220703125,332.57000732421875,353.0899963378906,3895600.0,-0.043185043882263296,1.0510794310784417,65.46927772126145,61.605460115114,62.28999666716315,5.520418012376581,-10.730522763718682,-0.5203246679540712,1.270911580932193,9.70963227310463,20.8800048828125,17.169192873379245,6.760015869140602,-25.764844887820402,39.28487662610161,-9.502414509339872,23.022446247621076,-12.086337608317933,4.2145817865056205,-64.78849086100686,16.262430378480495,4,5.8799896240234375,-12.835006713867188,-25.197509765625,-12.510009765625,52.34997558593756,1,0.12511620840727433,2.6946605786702698,348.5,2.068488798404729,344.1000061035156,-1.9764420657792416,335.3699951171875,0.12511620840727433
8496,2020-04-29,349.1700134277344,351.25,335.44000244140625,339.5299987792969,5006400.0,0.04714350171006432,1.2913060208138913,-0.4908361729931646,64.1411087719071,63.09701378141346,-8.486556817580777,-25.312288349501102,-17.5319874896511,-13.85075243372296,10.428659643630064,17.79998779296875,18.64056261971848,20.93351593017576,-12.81783942025254,54.68487128060406,4.057838254961609,37.80919360538991,-23.95597831602288,79.50192634859017,10.32518844338513,16.875677675214163,4,-9.840011596679688,-27.590011596679688,-40.917510986328125,-28.230010986328125,43.72998046875,2,0.0878081506586097,1.0510794310784417,333.45001220703125,2.6946605786702698,348.5,2.068488798404729,344.1000061035156,0.0878081506586097
8497,2020-04-30,353.6400146484375,356.2300109863281,346.54998779296875,348.010009765625,3902200.0,0.012801790098817545,-1.2643199794409068,0.5840245153284117,65.05256038962372,63.135886121373304,-12.562615313050287,-27.039284922409763,-23.411153525099053,-17.698651913768913,10.619443128538162,9.680023193359375,17.73464101059949,22.782015991210926,-10.268002660347406,55.83203464276926,6.257006665431788,39.307025316990064,-25.037662285287638,89.05327161027279,19.77184027849279,16.525009325779155,4,-12.920013427734375,-30.670013427734375,-45.38751220703125,-32.70001220703125,44.139984130859375,3,0.09320209843290628,1.2913060208138913,349.1700134277344,1.0510794310784417,333.45001220703125,2.6946605786702698,348.5,0.09320209843290628
8498,2020-05-01,343.8399963378906,350.30999755859375,340.260009765625,347.239990234375,2578600.0,-0.02771184793748327,1.1069137927173736,-0.6039060297912014,59.357596660726195,62.93255363614235,-3.1345543611267317,-14.860260758646632,-15.023962968867863,-7.378297862038153,10.444798423889507,13.3800048828125,17.48672801858686,10.987997436523415,-19.97531349750045,41.95130837054728,-4.493658030488518,26.469652903535348,-11.36977176749582,47.63308228781193,-20.308612023747898,15.481655467011947,5,-3.1199951171875,-20.8699951171875,-35.587493896484375,-22.899993896484375,53.32000732421875,4,0.13331781301220058,-1.2643199794409068,353.6400146484375,1.2913060208138913,349.1700134277344,1.0510794310784417,333.45001220703125,0.13331781301220058
8499,2020-05-04,349.1099853515625,350.6000061035156,340.0,340.739990234375,2372000.0,0.015326864442184007,-1.1522908378877446,-2.461767689007369,53.823580685338555,62.91213989282353,-8.651184758691613,-16.610782880625834,-21.480922215004057,-12.10511654590971,10.115279714344231,10.600006103515625,17.03749337130239,13.482986450195312,-12.163703948609282,39.12967684899991,0.6596412507930154,26.30633164959761,-13.31339068293704,69.90691237225765,5.321156293713571,12.823345199402292,5,-4.7099761962890625,-26.139984130859375,-43.1099853515625,-28.16998291015625,57.71002197265631,0,0.11838680881104979,1.1069137927173736,343.8399963378906,-1.2643199794409068,353.6400146484375,1.2913060208138913,349.1700134277344,0.11838680881104979
8500,2020-05-05,356.1300048828125,359.70001220703125,352.3900146484375,353.3800048828125,2377400.0,0.020108332118259797,-2.0909208217198305,0.32855455248151444,60.93083949051002,62.544715428593705,-12.75819474873964,-21.836286602273503,-29.129833923977856,-18.48964532477669,10.856186447044726,10.59002685546875,15.496886311065964,18.65300598144529,-7.319035271793098,44.62504723468368,5.666985354826124,31.639026608064455,-17.472731929708686,85.28439452948102,20.721954264448485,12.986020626619183,5,-9.9949951171875,-31.425003051757812,-52.232505798339844,-35.19000244140625,31.540008544921875,1,0.09488110544361672,-1.1522908378877446,349.1099853515625,1.1069137927173736,343.8399963378906,-1.2643199794409068,353.6400146484375,0.09488110544361672
8501,2020-05-06,362.5199890136719,366.7900085449219,357.1300048828125,357.9200134277344,2319700.0,0.01794284121879053,-2.126218482415336,1.6727183948863635,59.519680905173004,62.18984594980041,-16.887297625039537,-25.30288176294016,-35.77761751967739,-24.19366338534769,11.706398989235153,10.660003662109375,14.759975875100565,22.363490295410145,-2.22886327244845,46.95584386326874,10.067313511480847,34.65966707933944,-22.519989013671875,84.06114905081135,22.006016278352746,12.296176783929297,5,-12.839981079101562,-34.269989013671875,-61.96998596191406,-41.579986572265625,44.02001953125,2,0.0642171452190432,-2.0909208217198305,356.1300048828125,-1.1522908378877446,349.1099853515625,1.1069137927173736,343.8399963378906,0.0642171452190432
8502,2020-05-07,366.7799987792969,369.5,365.5,368.8200073242188,2465200.0,0.011751103097005666,1.3529454003644164,-0.4434824722023317,60.59841251588298,61.06656991917484,-18.129782539337498,-27.04296410996494,-40.36536284713554,-27.771418358344533,12.654351702645958,6.980010986328125,16.402331185964385,24.143499755859352,-0.6953755548837535,48.98237506660246,11.7240621004878,36.562937411230905,-21.957797241210926,90.77965687897246,30.06367638824561,12.419437655371556,5,-15.7449951171875,-37.17500305175781,-59.73749542236328,-45.839996337890625,34.55999755859375,3,0.07121433885195239,-2.126218482415336,362.5199890136719,-2.0909208217198305,356.1300048828125,-1.1522908378877446,349.1099853515625,0.07121433885195239
8503,2020-05-08,367.510009765625,371.1000061035156,365.4100036621094,370.0,2547200.0,0.001990323869234256,1.4264390104241225,1.220578335602162,60.5836674061751,60.62365632671674,-16.974966805742724,-25.221900901912306,-40.97585549547,-27.99928980548225,13.532626839909224,5.69000244140625,16.11022362613687,22.433010864257824,-2.092900436086893,46.95892216460254,10.170055214085437,34.69596651443021,-17.75224853515624,88.45660568058602,28.31442975521807,12.262955650172366,5,-15.675003051757812,-37.105010986328125,-58.797508239746094,-46.57000732421875,44.160003662109375,4,0.08236507362881396,1.3529454003644164,366.7799987792969,-2.126218482415336,362.5199890136719,-2.0909208217198305,356.1300048828125,0.08236507362881396
8504,2020-05-11,371.4200134277344,373.6300048828125,364.5,365.8399963378906,2266200.0,0.010639175963133463,-1.2106523216977507,-2.240979507794882,72.34805268452072,61.81727772331749,-19.323982328988393,-26.491557449602965,-44.96345042331541,-31.472886885693867,14.502174382097374,9.1300048828125,16.408387551951478,23.80451354980471,-0.5853792703626368,48.19440636997206,11.609567139721037,35.999459959888384,-17.39380322265623,89.59513902458649,22.764158154369213,12.194946410083672,5,-16.885009765625,-39.75001525878906,-62.70751190185547,-50.480010986328125,42.069976806640625,0,0.06930157046958141,1.4264390104241225,367.510009765625,1.3529454003644164,366.7799987792969,-2.126218482415336,362.5199890136719,0.06930157046958141
8505,2020-05-12,365.1000061035156,372.7200012207031,364.5499877929688,371.4599914550781,2071800.0,-0.017015796391511406,-1.1903456739619735,-1.1397788302724696,65.15459905329261,61.929887754582545,-8.98740928692564,-19.24189022202222,-39.28480016784977,-24.733624529119993,14.525215579633663,8.170013427734318,14.811309061598081,16.26800537109375,-9.092000827360266,41.628011569547766,3.588002271866742,28.948008470320758,-7.15303696289061,48.30303770123106,-20.297476496828125,12.680003099226994,5,-8.285003662109375,-28.305007934570312,-55.905006408691406,-44.160003662109375,55.3599853515625,1,0.11427006442961951,-1.2106523216977507,371.4200134277344,1.4264390104241225,367.510009765625,1.3529454003644164,366.7799987792969,0.11427006442961951
8506,2020-05-13,358.55999755859375,367.42999267578125,352.7099914550781,366.45001220703125,3365500.0,-0.017912923680060477,1.9888401432625695,1.2405711982495538,61.75843805531846,61.563874161881955,-1.0899802430545265,-11.229087074484482,-33.09044669914459,-17.832564140643115,14.197669374451657,14.720001220703125,14.05135127945556,8.427496337890602,-16.069854925248933,32.92484760103014,-3.8211792936791653,20.67617196946037,15.07000732421875,27.96368235481184,-42.38216812165595,12.248675631569775,5,-1.7449951171875,-18.595001220703125,-49.529998779296875,-37.6199951171875,69.45001220703125,2,0.08118589933999432,-1.1903456739619735,365.1000061035156,-1.2106523216977507,371.4200134277344,1.4264390104241225,367.510009765625,0.08118589933999432
8507,2020-05-14,355.3900146484375,357.0,348.010009765625,354.0,2752000.0,-0.008840871630244385,2.9002250761286907,-0.17617389959000543,56.06663424140466,61.198211670846234,2.631026156453572,-7.441168048602094,-30.810091473538705,-14.368190446631388,13.44945474263276,10.54998779296875,14.739630829472276,4.623013305664074,-19.720661053622223,28.96668766495037,-7.5488238739790745,16.794850485307222,17.821589965820294,28.805645157447863,-38.519141965838536,12.171837179643148,5,1.42498779296875,-14.475006103515625,-45.862510681152344,-34.45001220703125,83.25,3,0.1439263676192013,1.9888401432625695,358.55999755859375,-1.1903456739619735,365.1000061035156,-1.2106523216977507,371.4200134277344,0.1439263676192013
8508,2020-05-15,365.2999877929688,365.4800109863281,351.5299987792969,351.57000732421875,2626600.0,0.02788478217187551,-1.020277287934837,9.877579696144767,58.52272129115123,61.72033840482542,-4.374773735069368,-16.52973109517336,-41.099589359929325,-23.922838428706655,12.647770776541783,13.95001220703125,14.141609541477465,13.473486328125034,-11.486944712806007,38.433917369056076,0.9932708076594849,25.953701848590583,6.903553027343662,67.48626589606414,3.4019105867390635,12.480215520465524,5,-4.479980468750057,-23.08998107910162,-55.942489624023494,-44.35998535156256,75.25,4,0.09865866342527019,2.9002250761286907,355.3900146484375,1.9888401432625695,358.55999755859375,-1.1903456739619735,365.1000061035156,0.09865866342527019
8509,2020-05-18,367.9700012207031,375.489990234375,367.2099914550781,371.5899963378906,2351900.0,0.0073090980480610135,-2.221780226565654,-0.26365624666595433,70.02783692470149,62.73111589751335,-4.568586893008273,-18.320507317571014,-43.666213648544044,-26.239789773021926,12.129482830269053,10.190002441406193,13.124071589295738,14.988999938964866,-10.74265651094612,40.72065638887585,2.123171714009345,27.854828163920388,-19.959991455078125,72.63466390660814,0.9368183948051154,12.865828224955505,5,-6.220001220703125,-23.350006103515625,-59.56749725341797,-47.029998779296875,63.709991455078125,0,0.11875971427578569,-1.020277287934837,365.2999877929688,2.9002250761286907,355.3900146484375,1.9888401432625695,358.55999755859375,0.11875971427578569
8510,2020-05-19,372.20001220703125,376.0,368.8900146484375,369.8800048828125,2753700.0,0.011495532169186307,-2.306979318959277,-0.6408868656213117,65.41704954926428,63.38637908019016,-7.01728702359253,-20.182097836941182,-46.74282057243772,-30.09957438400079,12.470384019183376,8.029998779296875,13.762172697560004,17.058509826660156,-7.417074795334997,41.53409444865531,4.8207175156625794,29.296302137657733,-23.64040283203127,86.42376163353599,15.063988741299411,12.237792310997584,5,-10.19500732421875,-21.595016479492188,-67.87001037597656,-51.260009765625,64.75,1,0.110934918520037,-2.221780226565654,367.9700012207031,-1.020277287934837,365.2999877929688,2.9002250761286907,355.3900146484375,0.110934918520037
8511,2020-05-20,383.6300048828125,384.3999938964844,377.05999755859375,377.2099914550781,2824700.0,0.03070927539202617,-1.1845223227869084,2.767238430980506,68.36496097189767,64.24932890863624,-16.916910931469147,-29.430364549200704,-57.7200171830454,-41.114025936365465,12.993126472717826,12.199981689453125,15.389862281656406,26.145501708984398,0.15037313951216902,52.14063027845663,13.147937424248255,39.14306599372054,-33.97277988281252,97.88406334308097,27.574254007390977,12.997564284736123,5,-17.425003051757812,-28.82501220703125,-76.37000274658203,-62.69000244140625,43.290008544921875,2,0.09600392592731666,-2.306979318959277,372.20001220703125,-2.221780226565654,367.9700012207031,-1.020277287934837,365.2999877929688,0.09600392592731666
8512,2020-05-21,382.1700134277344,385.1199951171875,380.6000061035156,382.0,2261100.0,-0.003805728010049969,-2.0437623945499945,0.02648178693831374,76.1424214747846,65.97807936070396,-14.577216684579867,-25.596824891407493,-55.26197906699065,-39.2362178919509,13.433950995828999,4.519989013671875,15.678419462327213,22.345509338378918,-3.6933593151762807,48.384377991934116,9.326075011601347,35.36494366515649,-30.42822229394534,91.21767784736122,17.294225422495714,13.019434326777594,5,-15.605010986328125,-27.005020141601562,-74.9100112915039,-61.230010986328125,42.029998779296875,3,0.11994660681706959,-1.1845223227869084,383.6300048828125,-2.306979318959277,372.20001220703125,-2.221780226565654,367.9700012207031,0.11994660681706959
8513,2020-05-22,385.260009765625,386.5199890136719,380.95001220703125,381.3900146484375,1688200.0,0.008085397151325502,-1.345253392269737,22.762879195835577,75.41123431217254,66.3184328748875,-16.633814670095774,-26.820196397331188,-56.32289244737672,-41.84706799672523,13.76987378496207,5.569976806640625,15.89697869487884,23.37750549316405,-3.9050532332026933,50.660064219530796,9.736226129980707,37.018784856347395,-30.84796231316409,93.47499012248123,18.256806192961264,13.641279363183358,5,-17.995010375976562,-29.39501953125,-76.2900161743164,-64.32000732421875,50.04998779296875,4,0.13855578967380122,-2.0437623945499945,382.1700134277344,-1.1845223227869084,383.6300048828125,-2.306979318959277,372.20001220703125,0.13855578967380122
8514,2020-05-26,376.6300048828125,391.2699890136719,374.80999755859375,391.0,3526000.0,-0.0224004689406061,1.2079169822133984,-3.713181717818503,64.09128591710495,66.20028697086664,-8.031668641214026,-16.83800067305151,-47.35026573825394,-32.806707279102625,13.647029018157863,16.459991455078125,15.46264170353271,13.341000366210949,-13.937053452075645,40.61905418449754,-0.2980265429323481,26.980027275354246,-19.007163274230493,34.58444638077199,-37.73449086120101,13.639026909143285,5,-6.9900054931640625,-18.3900146484375,-62.667503356933594,-55.69000244140625,63.17999267578125,1,0.16971558845940815,-1.345253392269737,385.260009765625,-2.0437623945499945,382.1700134277344,-1.1845223227869084,383.6300048828125,0.16971558845940815
8515,2020-05-27,375.1700134277344,375.70001220703125,361.4400024414063,373.239990234375,3553300.0,-0.003876460813397986,8.538401869826554,-0.13430924489674564,59.327551149911024,65.93018842582137,-5.579804157279966,-12.745671469307183,-43.962743569161944,-31.014451903951283,13.988458829968941,15.190002441406193,14.951526382896532,9.795008850097645,-14.038638445232323,33.62865614542761,-2.1218147975673673,21.711832497762657,16.0999755859375,46.02754665365336,-23.781366198460063,11.916823647664987,5,-5.5300140380859375,-16.930023193359375,-59.62251281738281,-54.230010986328125,67.77999877929688,2,0.1506249892728484,1.2079169822133984,376.6300048828125,-1.345253392269737,385.260009765625,-2.0437623945499945,382.1700134277344,0.1506249892728484
8516,2020-05-28,379.8299865722656,386.8999938964844,372.5,372.5,2903600.0,0.012420963770412907,-2.9290641952795506,3.7978748636212702,59.56604256446232,66.31901157282779,-7.71684470766246,-15.801030654211843,-47.43238876341161,-35.2698565512776,14.593830389228419,14.399993896484375,13.00503769613863,12.921983337402366,-10.462879511871279,36.30684618667601,1.2295519127655439,24.61441476203919,11.44000244140625,61.649320848026825,-5.27944816156154,11.692431424636824,5,-8.42999267578125,-17.909988403320312,-63.80747985839844,-58.889984130859375,72.760009765625,3,0.15038313891496324,8.538401869826554,375.1700134277344,1.2079169822133984,376.6300048828125,-1.345253392269737,385.260009765625,0.15038313891496324
8517,2020-05-29,386.6000061035156,389.0499877929688,377.0799865722656,382.6199951171875,5892000.0,0.017823815313649405,1.6959540035534992,0.5429765726157317,62.855221672791416,66.80040050412114,-10.72165056530406,-21.05464521997851,-52.35437750574022,-41.622170477846225,14.987311597022373,11.970001220703182,12.56366617603237,18.04400329589845,-6.03902634298737,42.12703293478427,6.0024884764555395,30.08551811534136,4.0733831787109125,84.34466975423258,19.307104856278286,12.041514819442908,5,-10.245010375976562,-24.680007934570312,-69.93000030517578,-65.66000366210938,62.759979248046875,4,0.1042938610648203,-2.9290641952795506,379.8299865722656,8.538401869826554,375.1700134277344,1.2079169822133984,376.6300048828125,0.1042938610648203
8518,2020-06-01,389.67999267578125,389.989990234375,382.8999938964844,387.0799865722656,2034100.0,0.00796685598458291,3.4037227640195993,0.6532660619397778,62.43529766296385,65.95678503059474,-11.152445514056922,-21.633491554562397,-53.928311153721666,-44.25719172670961,15.85496935011066,7.089996337890625,13.113781288942619,18.831990051269543,-4.041760533953607,41.70574063649269,7.3951147586579395,30.268865343881146,0.4087288696288738,94.6698053851324,31.38621031000004,11.436875292611576,6,-13.324996948242188,-27.759994506835938,-72.26998901367188,-68.739990234375,68.0,0,0.08858555784251188,1.6959540035534992,386.6000061035156,-2.9290641952795506,379.8299865722656,8.538401869826554,375.1700134277344,0.08858555784251188
8519,2020-06-02,390.4400024414063,390.9100036621094,382.0299987792969,389.9200134277344,2509600.0,0.0019503433070975351,11.164461445203905,0.19999530499902418,68.67080253728695,66.31831314037504,-9.375863410657814,-20.172664001411874,-52.750049133745506,-44.634831887792984,16.771607591332526,8.8800048828125,14.859114743837893,17.525498962402423,-4.532495215386689,39.583493140191536,6.496501873507896,28.55449605129695,-29.0,98.40515371145324,31.854061526850757,11.028997088894547,6,-14.085006713867244,-28.520004272460994,-63.67250061035162,-69.50000000000006,70.39999389648432,1,0.11492161365796827,3.4037227640195993,389.67999267578125,1.6959540035534992,386.6000061035156,-2.9290641952795506,379.8299865722656,0.11492161365796827
8520,2020-06-03,389.9200134277344,391.1400146484375,387.4599914550781,390.8200073242188,2537100.0,-0.001331802608391719,3.779224382220637,-1.7307940606842325,75.3557961498659,67.09507260459372,-6.792231238483851,-17.90965355987828,-50.64246584943737,-43.772810605160714,17.189985921632555,3.680023193359375,15.708351633006373,15.316009521484375,-6.503906540718788,37.13592558368754,4.406051490382765,26.225967552585985,-27.890610961914035,93.45493421698899,21.113055293073643,10.909958031101587,6,-13.565017700195312,-28.000015258789062,-61.482513427734375,-68.98001098632812,76.27999877929688,2,0.12794927783337728,11.164461445203905,390.4400024414063,3.4037227640195993,389.67999267578125,1.6959540035534992,386.6000061035156,0.12794927783337728
8521,2020-06-04,385.7999877929688,395.7200012207031,382.2799987792969,389.5,2422600.0,-0.010566335383882852,-1.5027960264599578,4.111152555016462,74.21562652186975,66.88098427649209,-2.6060801556961906,-12.602248250085381,-45.037998125948945,-39.32101886128493,17.06474952806943,13.44000244140625,15.281161479938703,10.031983947753986,-11.556244924173654,31.620212819681626,-0.7621304882098343,20.826098383717806,-22.606160839843767,46.78108566526334,-29.7844538548163,10.794114435963827,6,-7.219985961914119,-20.21998596191412,-55.82748413085943,-64.85998535156256,56.67001342773432,3,0.14813381602471898,3.779224382220637,389.9200134277344,11.164461445203905,390.4400024414063,3.4037227640195993,389.67999267578125,0.14813381602471898
8522,2020-06-05,392.8999938964844,396.1700134277344,382.0,384.6400146484375,2793700.0,0.01840333418394402,-1.093058269604827,-2.2324194586034887,73.00767009679838,66.61392158589494,-8.966944988484215,-18.59863815882818,-50.4086004900941,-46.137533434011516,16.795837406565166,14.170013427734375,15.514522647661465,15.825990295410179,-6.616231958202945,38.2682125490233,4.604879168603588,27.04710142221677,-27.75459648730464,76.9229609560586,-0.7583683373073313,11.221111126806571,6,-14.094985961914062,-24.814987182617188,-62.44499206542969,-71.95999145507812,40.8800048828125,4,0.15192161712563546,-1.5027960264599578,385.7999877929688,3.779224382220637,389.9200134277344,11.164461445203905,390.4400024414063,0.15192161712563546
8523,2020-06-08,397.7799987792969,398.1000061035156,385.8399963378906,391.0,2593000.0,0.012420475842761736,2.3045788622968755,0.820825158961513,73.96687279975582,67.71120901730059,-13.280846402972486,-22.234595982604674,-54.00714686412931,-50.68682458497386,16.473949685625573,12.260009765625,14.632078615957084,19.19249572753904,-4.577489813604757,42.962481268682836,7.3075029569671415,31.077488498110938,-30.152632088632743,98.01237762171486,18.879194837659142,11.88499277057189,6,-18.009994506835938,-28.729995727539062,-65.93499755859375,-76.83999633789062,35.230010986328125,0,0.12966963329115022,-1.093058269604827,392.8999938964844,-1.5027960264599578,385.7999877929688,3.779224382220637,389.9200134277344,0.12966963329115022
8524,2020-06-09,397.1600036621094,402.30999755859375,394.1499938964844,397.0299987792969,2279300.0,-0.0015586382399570553,-1.7707923151851774,0.01917476492908488,71.30419697543537,69.04194744235886,-10.552080369068676,-20.6458763447676,-51.543589280056494,-49.70937898584981,16.100469960731512,8.160003662109375,13.326409782189273,17.285501098632835,-7.6111083789313625,42.18211057619703,4.837196359850736,29.733805837414934,-26.485373030160076,74.64305999236684,-3.4205267688815155,12.448304738782095,6,-9.7550048828125,-26.0050048828125,-65.31500244140625,-76.22000122070312,29.1300048828125,1,0.1523818825048664,2.3045788622968755,397.7799987792969,-1.093058269604827,392.8999938964844,-1.5027960264599578,385.7999877929688,0.1523818825048664
8525,2020-06-10,406.8200073242188,409.9800109863281,399.489990234375,399.5899963378906,3611600.0,0.024322700103326156,-1.8236845239806627,55.61338028169058,70.41014208589618,70.24684738918484,-17.04260857350738,-28.480262944893013,-59.61467931844919,-58.99109068995597,15.891220642345013,12.82000732421875,12.158329354926593,24.859504699707088,-1.7566442668413629,51.47565366625554,11.551430216432891,38.167579182981285,-32.34913266107219,88.70621007385097,12.606576439675393,13.308074483274217,6,-13.290008544921932,-27.824996948242244,-73.13500213623053,-85.88000488281256,25.600006103515568,2,0.13278596932579112,-1.7707923151851774,397.1600036621094,2.3045788622968755,397.7799987792969,-1.093058269604827,392.8999938964844,0.13278596932579112
8526,2020-06-11,387.6700134277344,404.20001220703125,387.3699951171875,400.0,4123700.0,-0.04707239946835429,-1.6032462336938949,-1.7053897422260358,53.69127516778523,69.22863111085083,3.7285421263807166,-7.417921409071539,-39.06069996831525,-39.63993715562344,16.270627857678566,19.450012207031307,12.185488536128958,4.254010009765636,-20.058158516659205,28.566178536190478,-7.902074253446756,16.41009427297803,-8.227859679342373,20.264514658357047,-51.695293305590994,12.156084263212414,6,8.319992065429688,-8.675003051757812,-52.25000762939453,-70.93501281738281,67.5999755859375,3,0.2025691852845246,-1.8236845239806627,406.8200073242188,-1.7707923151851774,397.1600036621094,2.3045788622968755,397.7799987792969,0.2025691852845246
8527,2020-06-12,406.5400085449219,411.7200012207031,395.4100036621094,409.2999877929688,8332600.0,0.04867540553457084,3.292101173721174,0.22384284296424728,61.78555553114207,69.1564375406484,-13.42756187632034,-23.462333205420578,-55.72947974432992,-58.20115393613605,17.21513063390171,24.04998779296875,13.393971404850674,20.566505432128906,-2.033377103630187,43.166387967888,9.26656416424936,31.866446700008453,-22.822554783218834,79.9845761264852,10.30237568697224,11.29994126787956,6,-9.680007934570312,-26.675003051757812,-67.57500457763672,-95.58000183105469,37.739990234375,4,0.08837996733551767,-1.6032462336938949,387.6700134277344,-1.8236845239806627,406.8200073242188,-1.7707923151851774,397.1600036621094,0.08837996733551767
8528,2020-06-15,401.3399963378906,406.1099853515625,397.0,398.7999877929688,3781500.0,-0.012790899044950121,-1.9674296080916525,-0.9202998706309935,64.22567053456882,68.66253398479083,-7.151720853853192,-16.257379440203124,-48.43194678340649,-52.72042442101713,17.650852395923884,9.540008544921875,14.267203309387241,13.564492797851585,-7.808759291002389,34.93774488670556,2.8778667534245983,24.251118842278572,-13.970001220703125,57.371653876859405,-16.058243895537792,10.68662604442699,6,-4.4799957275390625,-21.474990844726562,-61.019996643066406,-89.02499389648438,43.70999145507818,0,0.08082922892662503,3.292101173721174,406.5400085449219,-1.6032462336938949,387.6700134277344,-1.8236845239806627,406.8200073242188,0.08082922892662503
8529,2020-06-16,411.6700134277344,414.67999267578125,405.4800109863281,407.8299865722656,3764400.0,0.02573881792022248,-1.1545680000571759,1.5118165106751429,69.06601958710098,67.9636699222614,-15.816877593798324,-24.39645745606242,-56.167498403960735,-62.73395010752108,17.71147478111008,13.339996337890625,14.631650138593216,21.709509277343727,-0.06967284137874685,43.4886913960662,10.81991821798249,32.599100336704964,-20.40401733398437,88.9784711932363,11.583250455472992,10.889591059361244,6,-13.33001708984375,-30.32501220703125,-70.55001068115234,-98.55500793457031,20.069976806640625,1,0.05183762635564593,-1.9674296080916525,401.3399963378906,3.292101173721174,406.5400085449219,-1.6032462336938949,387.6700134277344,0.05183762635564593
8530,2020-06-17,413.489990234375,417.4599914550781,411.3599853515625,414.0,2112300.0,0.004420960349982073,-1.557644078206572,-0.132814114281173,68.12015010384447,67.28639476470303,-15.580283225605513,-24.205516831891146,-56.14108157023969,-64.21741192934599,17.805943286484673,6.100006103515625,14.961321757197027,21.464987182617165,-1.0413356828572091,43.97131004809154,10.21182574987995,32.71814861535438,-18.009474755859344,86.80624226030919,7.112788648628069,11.253161432737198,6,-13.759994506835938,-30.754989624023438,-70.38748931884766,-99.1099853515625,16.82000732421875,2,0.03095605362367193,-1.1545680000571759,411.6700134277344,-1.9674296080916525,401.3399963378906,3.292101173721174,406.5400085449219,0.03095605362367193
8531,2020-06-18,420.4599914550781,420.8399963378906,413.0,413.5,2578400.0,0.016856517413522898,1.0310868130087085,-13.646780756342748,68.18864371225874,66.75094738864307,-19.12826677086491,-29.80284171011067,-60.81680130161709,-70.7355784072904,17.50923464776478,7.839996337890625,15.064644616099201,26.59348907470701,1.1447195745676026,52.042258574846414,13.869104324637306,39.31787382477671,-20.583580781249964,98.50568229547937,18.59915845198975,12.724384750069717,6,-17.1199951171875,-36.03498840332031,-73.65499114990234,-106.07998657226562,16.6400146484375,3,0.028445089225413334,-1.557644078206572,413.489990234375,-1.1545680000571759,411.6700134277344,-1.9674296080916525,401.3399963378906,0.028445089225413334
8532,2020-06-19,428.010009765625,429.2699890136719,419.6499938964844,423.760009765625,3931600.0,0.01795656772103027,1.84196575879696,0.6106329335934931,69.64633413837547,66.27088753737858,-23.66254829734578,-35.56604926130137,-66.20346598522156,-77.90869810641959,17.325496929415568,9.6199951171875,15.13760453871214,31.851507568359352,2.8317489360316017,60.8712662006871,17.341628252195505,46.3613868845232,-23.940881958984335,96.09550766344216,17.310546749824397,14.509879316163875,6,-19.690017700195312,-39.37001037597656,-79.62001037597656,-113.6300048828125,4.25,4,0.06369005076066858,1.0310868130087085,420.4599914550781,-1.557644078206572,413.489990234375,-1.1545680000571759,411.6700134277344,0.06369005076066858
8533,2020-06-22,438.6400146484375,438.95001220703125,428.5400085449219,428.9599914550781,3156300.0,0.024835879162343533,1.0213563409785162,2.277652516084559,72.43529719256574,66.39656533928196,-31.164292263997652,-44.26120703202213,-74.55099425995718,-88.04874261765667,17.22388301284781,10.94000244140625,16.021301880628187,39.81251220703126,5.649972321129326,73.9750520929332,22.731242264080265,56.89378214998226,-29.53071460039058,99.07380475862666,21.830033544681072,17.081269942950968,6,-25.480010986328125,-43.40000915527344,-89.77500915527344,-124.260009765625,-2.340026855468693,0,0.012857887886447594,1.84196575879696,428.010009765625,1.0310868130087085,420.4599914550781,-1.557644078206572,413.489990234375,0.012857887886447594
8534,2020-06-23,440.5499877929688,446.1499938964844,436.010009765625,440.0700073242188,3065900.0,0.00435430667688208,-1.3581425387857915,0.04958464036318353,73.26530709549637,66.71380589590422,-29.359605843822465,-43.36001292865126,-74.17210037425093,-89.53378771659811,17.807273456803156,10.139984130859375,16.81480807365955,38.526486206054756,1.286511787777954,75.76646062433156,19.906498996916355,57.14647341519316,-25.47254531312501,83.90340693281327,8.350427831662572,18.619987209138404,6,-23.78999328613287,-36.754989624023494,-89.03498077392584,-126.1699829101563,-1.6699829101563068,1,0.010214504879556774,1.0213563409785162,438.6400146484375,1.84196575879696,428.010009765625,1.0310868130087085,420.4599914550781,0.010214504879556774
8535,2020-06-24,431.67999267578125,442.6700134277344,427.4700012207031,440.0,3329400.0,-0.02013391297914624,1.2254720606239333,-17.334053916581894,70.20077750492183,68.54819504447495,-18.542295474937134,-31.662727235179887,-63.717743680293154,-80.19671354624472,19.222758367548394,15.20001220703125,17.067443591183917,26.83099212646482,-10.405388780156386,64.06737303308603,8.212801673154217,45.449182579775425,-10.388039912609315,56.34991286608443,-21.898916427069928,18.618190453310618,6,-10.899993896484375,-27.884994506835938,-78.4949951171875,-116.3699951171875,12.640014648437557,2,0.00013898619257712852,-1.3581425387857915,440.5499877929688,1.0213563409785162,438.6400146484375,1.84196575879696,428.010009765625,0.00013898619257712852
8536,2020-06-25,436.95001220703125,437.989990234375,427.5799865722656,430.010009765625,2275200.0,0.012208162575670034,1.3082154239662207,-0.8341341745222463,69.71270651532335,69.42898959827286,-17.977324579951016,-34.1868213182446,-67.04450169303772,-85.07380164539086,20.011363212726955,10.410003662109375,17.965549652199968,29.245010375976562,-8.667610275083803,67.15763102703693,10.28870005044638,48.201320701506745,-10.686451217196804,65.28308796432783,-12.590925287924136,18.956310325530186,6,-15.375015258789062,-33.15501403808594,-80.64501190185547,-121.385009765625,11.019989013671875,3,-0.01519627980990057,1.2254720606239333,431.67999267578125,-1.3581425387857915,440.5499877929688,1.0213563409785162,438.6400146484375,-0.01519627980990057
8537,2020-06-26,426.9200134277344,438.17999267578125,424.7099914550781,436.0,3829700.0,-0.022954568026295363,1.0044686547033272,-1.3083549536080208,62.465782610829855,69.2334464956352,-5.31090327597866,-22.115123216094844,-55.4749407006949,-74.84475899398637,20.612166765207878,13.470001220703125,18.153805869253574,17.199011230468727,-20.27379434333676,54.671816804274215,-1.537391556434045,35.9354140173715,19.22998046875,10.307937131518791,-62.33285268798969,18.736402786902744,6,-1.105010986328125,-23.125015258789062,-66.4150161743164,-107.15501403808594,20.0,4,0.023845198996519823,1.3082154239662207,436.95001220703125,1.2254720606239333,431.67999267578125,-1.3581425387857915,440.5499877929688,0.023845198996519823
8538,2020-06-29,424.20001220703125,428.4800109863281,416.0299987792969,427.1099853515625,2623900.0,-0.006371219748786849,3.4070649238414172,0.32048209778411135,61.36325687010946,68.37758397152503,1.1094769599163214,-17.57758024671125,-51.26069608403441,-71.920508896917,20.8935642047043,12.45001220703125,21.02232401245675,12.753009033203114,-24.006296496199468,49.512314562605695,-5.626643731498177,31.132661797904404,21.521181640625002,27.12488297540356,-43.39288044794494,18.379652764701294,6,4.5549774169921875,-20.405014038085938,-63.33501434326172,-104.07501220703125,25.30999755859375,0,0.01900046517363152,1.0044686547033272,426.9200134277344,1.3082154239662207,436.95001220703125,1.2254720606239333,431.67999267578125,0.01900046517363152
8539,2020-06-30,435.30999755859375,436.9100036621094,423.8599853515625,426.67999267578125,2944700.0,0.02619044090489142,1.2062551915923292,-2.965664785955492,61.828444726005664,67.67850559620962,-7.034256321617363,-26.512996179091147,-60.7413548061877,-82.79006508688485,21.309036012673516,13.050018310546875,22.02700299133113,21.61949462890624,-15.21842541470727,58.45741467251975,3.2005346070994847,40.03845465071299,9.223548486328127,72.37232799505121,3.983630386955838,18.41896002180676,6,-5.7350006103515625,-31.514999389648438,-73.74500274658203,-114.48500061035156,28.79998779296875,1,0.0022742189242777044,3.4070649238414172,424.20001220703125,1.0044686547033272,426.9200134277344,1.3082154239662207,436.95001220703125,0.0022742189242777044
8540,2020-07-01,439.80999755859375,442.0499877929688,433.6199951171875,434.7999877929688,2581700.0,0.010337460718196079,-1.2876521739130589,0.5805338274608475,74.64548342435039,68.39593223088646,-8.278734065510264,-28.547361701664613,-63.01388355958147,-86.99915284469893,21.83198274294049,8.429992675781307,23.535743320848837,23.62499542236327,-13.192177287325592,60.44216813205213,5.216409067518839,42.0335817772077,3.5834065957031385,91.39127140600222,16.216439328474664,18.40858635484442,7,-8.720001220703125,-36.01499938964844,-75.87000274658203,-116.61000061035156,9.760009765625057,2,-0.002114532823136561,1.2062551915923292,435.30999755859375,3.4070649238414172,424.20001220703125,1.0044686547033272,426.9200134277344,-0.002114532823136561
8541,2020-07-02,442.95001220703125,448.1600036621094,441.3599853515625,445.0,2503000.0,0.007139479925121872,-1.600368775455426,-0.40917840261196314,70.21654428572442,68.45928891392523,-8.820629675819362,-28.655494219126297,-64.09482507185453,-89.88947443039103,22.976250931591448,8.350006103515625,23.827202283046688,23.907508850097656,-11.835596139801282,59.650613839996595,6.035956355148187,41.779061345047126,-26.920013427734375,83.78465402018928,8.837426966394887,17.871552494949473,7,-10.855010986328125,-32.62001037597656,-79.01001739501953,-119.75001525878906,0.339996337890625,3,0.003092888767203039,-1.2876521739130589,439.80999755859375,1.2062551915923292,435.30999755859375,3.4070649238414172,424.20001220703125,0.003092888767203039
8542,2020-07-06,452.5899963378906,455.5299987792969,444.6900024414063,448.0,2761200.0,0.02176314226254883,1.070677187019964,-2.2390359365230594,77.11927468342326,68.97973085735384,-16.323905874681145,-35.409850073130485,-71.47613208837856,-99.20967816120202,24.27637193612826,12.579986572265625,24.57342023357188,30.56299285888673,-5.948905844383546,67.074891562157,12.307043507251592,48.81894221052187,-35.91739746093748,92.55695584454115,14.75093501524988,18.255949351635135,7,-16.80999755859375,-36.285003662109375,-85.93000030517578,-129.38999938964844,-17.3599853515625,0,-0.010207903741951796,-1.600368775455426,442.95001220703125,-1.2876521739130589,439.80999755859375,1.2062551915923292,435.30999755859375,-0.010207903741951796
8543,2020-07-07,449.3599853515625,459.4400024414063,448.7200012207031,452.5899963378906,2684600.0,-0.007136726424498141,-3.753902681634584,-0.7037066586882085,71.564240054896,68.79072340839825,-12.7546393494315,-29.63696675510704,-66.25984537375774,-95.75541822838613,25.565751571243112,10.720001220703182,24.88202162774229,24.753982543945312,-11.833228216267571,61.341193304158196,6.460377163838871,43.047587924051754,-31.133090478515612,71.66944281001733,-4.528221959134584,18.293605380106438,7,-11.624984741210938,-28.639984130859375,-80.22248840332031,-126.15998840332031,-4.0,1,-0.005429882507048789,1.070677187019964,452.5899963378906,-1.600368775455426,442.95001220703125,-1.2876521739130589,439.80999755859375,-0.005429882507048789
8544,2020-07-08,457.67999267578125,458.239990234375,452.0,453.760009765625,1999200.0,0.018515238551357616,1.4761973963063881,-1.2136128721383963,73.53285522793429,69.16095426651074,-20.550304054206947,-34.98415130413292,-72.59779171102787,-103.80930128670155,26.612653268838205,8.8800048828125,24.672460115572335,30.04799041748049,-6.989505352848937,67.08548618780992,11.529242532315777,48.566738302645206,-36.980311348632824,93.18354273287059,17.570689501068514,18.51874788516473,7,-19.944992065429688,-36.959991455078125,-88.54249572753906,-134.47999572753906,-7.660003662109375,2,-0.017850863137781614,-3.753902681634584,449.3599853515625,1.070677187019964,452.5899963378906,-1.600368775455426,442.95001220703125,-0.017850863137781614
8545,2020-07-09,460.8399963378906,463.7999877929688,451.8800048828125,460.4400024414063,2269800.0,0.006904395456822865,2.772160333763042,0.10203970416503026,72.41340875997966,69.46103229369477,-21.388163078788068,-35.721044956605056,-73.21296874466532,-106.75922527086715,27.28007153378707,11.919982910156307,23.178950286032375,30.506994628906227,-7.990196569942839,69.0041858277553,11.258399029481666,49.75559022833079,-37.8158957438867,86.80930867629317,13.510108279651902,19.248595599424533,7,-20.925003051757812,-37.94000244140625,-91.70249938964844,-124.65499877929688,-13.239990234375,3,0.0070957144337668865,1.4761973963063881,457.67999267578125,-3.753902681634584,449.3599853515625,1.070677187019964,452.5899963378906,0.0070957144337668865
8546,2020-07-10,466.20001220703125,467.2099914550781,455.4800109863281,460.8299865722656,3676200.0,0.011630969342362851,2.1745617476409738,13.425268940262837,71.72601893068699,70.48994744034556,-24.767275597970354,-36.781967235162654,-76.42018547936732,-111.86276728198675,29.207515264429208,11.72998046875,21.511500197395605,31.940510559082043,-4.180992166610849,68.06201328477493,13.879759196235568,50.00126192192852,-39.91384063711013,95.51518765202897,24.062729596157567,18.060751362846446,7,-24.58001708984375,-41.59501647949219,-97.06251525878906,-126.67501831054688,-14.620025634765625,4,-0.03567139521100515,2.772160333763042,460.8399963378906,1.4761973963063881,457.67999267578125,-3.753902681634584,449.3599853515625,-0.03567139521100515
8547,2020-07-13,442.4700012207031,470.6099853515625,440.6400146484375,469.7699890136719,3480700.0,-0.05090092313380301,1.0683223534565551,-5.083772341090558,51.89622031154576,69.43805448939405,1.5650483792391583,-10.774573068842301,-50.91283765159028,-88.08240187250647,30.18341129968276,29.969970703125,20.233676450963856,6.413999938964821,-27.403211009812367,40.23121088774201,-10.494605535423773,23.322605413353415,-12.091447662266319,6.106067271112849,-59.29741420215059,16.908605474388608,7,4.764984130859375,-16.165008544921875,-70.38999938964844,-100.72000122070312,21.040008544921875,0,0.001853249535463286,2.1745617476409738,466.20001220703125,2.772160333763042,460.8399963378906,1.4761973963063881,457.67999267578125,0.001853249535463286
8548,2020-07-14,433.7799987792969,437.2099914550781,416.2900085449219,435.739990234375,5666700.0,-0.0196397550510361,7.538779170792773,0.0717945908965912,46.859058239926306,67.77478932427411,13.138538235662793,0.4957822794972344,-40.193899903798695,-79.3230875407337,30.550754591607976,26.17999267578125,18.444344353647296,-3.8980026245117188,-33.56094900509305,25.764943756069613,-18.729475814802413,10.933470565778975,36.829986572265625,32.19808118960177,-29.590271083119006,14.831473190290668,7,9.669998168945312,-5.5550079345703125,-60.334991455078125,-90.83999633789062,28.230010986328125,1,0.003342736435777871,1.0683223534565551,442.4700012207031,2.1745617476409738,466.20001220703125,2.772160333763042,460.8399963378906,0.003342736435777871
8549,2020-07-15,433.010009765625,439.6300048828125,428.7300109863281,434.9100036621094,2566200.0,-0.001775068043336936,-1.0841305546559767,0.9693888672635267,50.66721004486239,65.11053672655322,15.140108226520283,3.1057142133017805,-37.531984162573394,-78.39159818477395,30.43115348276165,10.899993896484375,18.3227534572776,-5.734991455078102,-32.88790843738167,21.417925527225464,-19.311449946229857,7.841467036073652,37.5999755859375,30.78057503636324,-30.386386439336896,13.576458491151778,7,10.439987182617188,-4.02001953125,-58.600006103515625,-89.10501098632812,45.470001220703125,2,0.0285212242382622,7.538779170792773,433.7799987792969,1.0683223534565551,442.4700012207031,2.1745617476409738,466.20001220703125,0.0285212242382622
8550,2020-07-16,426.2900085449219,430.5899963378906,418.510009765625,428.42999267578125,2677700.0,-0.01551927454134483,2.739938870281225,1.126311055429737,44.72903433558644,62.27859117653789,22.0605144511228,11.419302387971754,-29.185446620686605,-71.2994038900955,30.129230166351473,14.5,18.466106304447294,-13.094993591308594,-38.27311072869628,12.083123546079094,-25.68405216000241,-0.5059350226147785,43.233577270507794,18.40943348631456,-40.492104318526955,12.589058568693837,7,17.159988403320312,2.699981689453125,-47.010009765625,-80.28001403808594,46.92999267578125,3,0.05566628349969727,-1.0841305546559767,433.010009765625,7.538779170792773,433.7799987792969,1.0683223534565551,442.4700012207031,0.05566628349969727
8551,2020-07-17,432.4200134277344,433.5,423.70001220703125,428.1199951171875,2568200.0,0.014379893405750632,2.0340559615648073,-2.009369251172939,52.828635159678896,59.57963122945519,15.957891636251702,6.567998530055661,-33.79014813881281,-76.8643468893813,29.537054996318552,9.79998779296875,17.896481617202994,-7.562989807128929,-31.379863301278306,16.253883687020448,-19.471426554203617,4.345446939945759,36.03890084228516,29.694425202406578,-33.89344411551734,11.90843674707469,7,11.029983520507812,-3.430023193359375,-46.157508850097656,-82.57501220703125,43.87997436523443,4,0.035104741233994874,2.739938870281225,426.2900085449219,-1.0841305546559767,433.010009765625,7.538779170792773,433.7799987792969,0.035104741233994874
8552,2020-07-20,455.2699890136719,456.8900146484375,433.0,434.05999755859375,3512500.0,0.052842086111623,-1.0480092926275086,4.932535148293507,63.23816582473523,58.65451187054843,-7.232525769042468,-14.898889082271864,-54.9551870549173,-99.06717632154675,28.810935557603756,24.470001220703125,16.08488156937915,13.923986816406227,-10.126794930728067,37.97476856354052,1.8985959428390515,25.949377689973403,12.145547141845725,96.00978967679184,26.66081201517879,12.025390873567158,7,-11.819992065429688,-22.259994506835938,-67.77748107910156,-105.42498779296875,29.160003662109375,0,-0.008105086059813749,2.0340559615648073,432.4200134277344,2.739938870281225,426.2900085449219,-1.0841305546559767,433.010009765625,-0.008105086059813749
8553,2020-07-21,444.2799987792969,456.989990234375,441.75,456.0700073242188,2027600.0,-0.024139500734903452,1.2362463532209205,-0.5558704995187139,53.825812667436004,56.46484047493751,3.3090724021404867,-3.651937508947981,-42.39675908989341,-87.26671012261608,27.558867135655916,15.239990234375,14.730356227079767,2.6519973754882926,-21.397451611999827,26.701446362976412,-9.372727118255739,14.676721869232324,22.113026824008784,66.96985991092161,-1.9142032993149911,12.024724493744053,7,-0.8300018310546875,-10.475006103515625,-55.91749572753906,-93.56500244140625,84.20999145507812,1,0.04328353974782684,-1.0480092926275086,455.2699890136719,2.0340559615648073,432.4200134277344,2.739938870281225,426.2900085449219,0.04328353974782684
8554,2020-07-22,445.0499877929688,449.3699951171875,441.760009765625,447.5499877929688,1400300.0,0.0017331165386413883,1.4788166762759163,0.21204395149287433,52.30836574201544,54.23094680627483,0.6248162378308848,-4.287325580356878,-41.68307563451407,-87.33486803886069,25.91278906205425,7.6099853515625,11.658270141219305,3.1969863891602017,-20.894162286173753,27.288135064494156,-8.848587948506747,15.24256072682715,20.34097746916916,68.97087187686388,2.8126260913089,12.045574337666965,7,-1.5999908447266193,-7.004989624023494,-56.687484741210994,-94.33499145507818,65.27001953125,2,0.038108128160528665,1.2362463532209205,444.2799987792969,-1.0480092926275086,455.2699890136719,2.0340559615648073,432.4200134277344,0.038108128160528665
8555,2020-07-23,431.739990234375,448.80999755859375,430.2999877929688,445.0400085449219,2313900.0,-0.029906747384937482,-1.288007816110174,5.32000732421875,45.467767638975054,51.31336332941794,10.474373223956775,9.515249078715101,-26.80973493164288,-73.63537327451371,24.782639933636318,18.510009765624943,9.189059276740466,-10.116011047363259,-34.20184033701287,13.969818242286351,-22.158925692188063,1.9269035974615463,32.66895589341863,24.15134675288721,-38.13411865653519,12.042914644824792,7,11.710006713867188,9.2449951171875,-41.897491455078125,-79.54499816894531,84.70001220703114,3,0.10825965120020453,1.4788166762759163,445.0499877929688,1.2362463532209205,444.2799987792969,-1.0480092926275086,455.2699890136719,0.10825965120020453
8556,2020-07-24,430.30999755859375,435.0,423.4400024414063,425.0,1900800.0,-0.003312161736523378,-1.7425878059905968,-0.39924738707938,40.35163674511213,50.03063182203643,7.015763454150829,10.98551563028525,-23.58994672294432,-71.62959668333929,23.446703254284458,11.559997558593693,5.448039468251636,-11.214002990722634,-35.76316335006055,13.335157368615285,-23.48858317039162,1.060577188946354,33.136569817542465,20.476893045627982,-36.410541235308045,12.27458017966897,7,6.3300018310546875,11.4949951171875,-39.07749938964844,-76.72500610351562,83.08001708984375,4,0.0997188164475924,-1.288007816110174,431.739990234375,1.4788166762759163,445.0499877929688,1.2362463532209205,444.2799987792969,0.0997188164475924
8557,2020-07-27,437.1000061035156,438.3599853515625,431.010009765625,431.7699890136719,1622000.0,0.015779341831344107,-1.1459859217677983,1.0037701582776815,44.84961335081346,49.807360167690554,-0.6884871369105099,5.267329245598376,-28.372163876768468,-78.04614290500729,22.399905717688952,8.04998779296875,1.58621591853489,-4.932994079589832,-28.614009027702593,18.74802086852293,-16.773501553646213,6.907513394466548,25.403430095996328,40.715375953049204,-13.711423144284211,11.840507474056384,7,0.649993896484375,6.2199859619140625,-43.217506408691406,-76.70001220703125,90.85000610351551,0,0.08968195182355987,-1.7425878059905968,430.30999755859375,-1.288007816110174,431.739990234375,1.4788166762759163,445.0499877929688,0.08968195182355987
8558,2020-07-28,432.260009765625,438.260009765625,431.3299865722656,436.8299865722656,1463400.0,-0.011072972478395227,-1.155520434363713,-0.857403781190239,38.99948600295721,48.51094638525665,4.373102941048671,11.322638439145635,-21.858697951353747,-72.65233815961767,22.141540749480903,6.930023193359375,-2.999671581345069,-10.175990295410145,-32.83131350458876,12.479332913768474,-21.503651899999454,1.1516713091791644,29.31915788079516,34.01469269390363,-14.868951800063975,11.3276616045893,7,5.489990234375,11.059982299804688,-33.78001403808594,-64.47502136230469,101.53997802734386,1,0.12069120837350478,-1.1459859217677983,437.1000061035156,-1.7425878059905968,430.30999755859375,-1.288007816110174,431.739990234375,0.12069120837350478
8559,2020-07-29,436.2999877929688,440.4800109863281,435.0400085449219,435.1600036621094,1489300.0,0.009346175764753939,-6.8842079656781445,-0.2494507475843035,39.460565804832676,47.92556099295068,0.9486465982507184,7.7584084352996,-24.229833858035477,-75.881701435276,21.414493554214005,8.220001220703125,-3.8152484156038895,-6.185511779785088,-28.779521987380974,16.408498427810798,-17.482516883583003,5.111493324012827,24.373396671421403,50.68974310858353,6.330658770780602,11.29700510379794,7,3.915008544921818,7.020004272460881,-32.09998321533209,-62.72497558593756,71.5,2,0.21129957602738192,-1.155520434363713,432.260009765625,-1.1459859217677983,437.1000061035156,-1.7425878059905968,430.30999755859375,0.21129957602738192
8560,2020-07-30,438.8800048828125,440.5,426.80999755859375,429.9800109863281,1449000.0,0.005913401700730736,1.2553575513507942,7.807120867353379,37.97957652412057,46.27566558899974,0.38256111322789366,5.3810347381971155,-25.21298765427929,-77.13320962329834,20.32001877765274,13.69000244140625,-3.2755020877993957,-3.558995056152355,-26.18000158874952,19.06201147644481,-14.869498322450966,7.751508210146255,20.905712063188332,90.50413042778277,50.442438530551044,11.310503266298584,7,1.334991455078125,4.4399871826171875,-28.602508544921875,-60.410003662109375,53.05999755859381,3,0.16277798406532984,-6.8842079656781445,436.2999877929688,-1.155520434363713,432.260009765625,-1.1459859217677983,437.1000061035156,0.16277798406532984
8561,2020-07-31,444.3200073242188,444.4400024414063,434.7999877929688,441.9800109863281,2034000.0,0.012395193175544383,6.472918465596245,0.2629211171498684,50.97011388008108,44.91254870626039,-3.5670203046133793,0.05157570666500533,-29.32846883859588,-81.62414895536699,18.780791606346835,9.6400146484375,-2.996435912148172,1.812507629394588,-20.823306608532732,24.44832186732191,-9.505399489569072,13.130414748358248,14.595795453760445,99.31936991518089,52.69207486717747,11.317907118963658,7,-4.105010986328182,-1.0000152587891193,-32.03250885009771,-64.37001037597662,17.809997558593693,4,0.16231543466050047,1.2553575513507942,438.8800048828125,-6.8842079656781445,436.2999877929688,-1.155520434363713,432.260009765625,0.16231543466050047
8562,2020-08-03,447.9700012207031,450.739990234375,442.2799987792969,449.8399963378906,2075200.0,0.008214786271870222,3.6103710356067786,-0.7991444631375577,57.85627971165919,45.36037837784075,-9.344040075930252,-4.176409916909165,-31.53715238163204,-84.0203836268019,16.942722073233877,8.459991455078125,-1.2669606101878799,5.693501281738293,-16.60079997800034,27.987802541476924,-5.453649348131023,16.84065191160761,10.093285672614968,88.42461403477449,38.32091341115687,11.14715062986931,8,-10.8800048828125,-4.6500091552734375,-35.285003662109375,-62.290008544921875,31.489990234375,0,0.14603659452522955,6.472918465596245,444.3200073242188,1.2553575513507942,438.8800048828125,-6.8842079656781445,436.2999877929688,0.14603659452522955
8563,2020-08-04,446.9200134277344,449.0799865722656,440.70001220703125,448.260009765625,2622600.0,-0.002343879702005891,4.624238327854415,0.716577452836347,57.67745534623949,45.956943889421204,-8.806255889000681,-3.497932046245637,-29.12795354602258,-81.22732674400027,14.780898272658211,8.379974365234375,-0.8899755050604767,4.76551208496096,-17.391863566764073,26.922887736685993,-6.313175740901556,15.844199910823477,10.307807898615806,84.0368659598183,30.18814510537554,11.078687825862506,8,-9.83001708984375,-3.6000213623046875,-32.115013122558594,-61.240020751953125,29.339996337890625,1,0.18130760839690852,3.6103710356067786,447.9700012207031,6.472918465596245,444.3200073242188,1.2553575513507942,438.8800048828125,0.18130760839690852
8564,2020-08-05,449.510009765625,454.0400085449219,446.3500061035156,449.0899963378906,2353100.0,0.005795212252917903,-1.6067831853143055,-0.3134437131339816,63.428186391041095,47.9525459729841,-11.954175344807311,-7.095158450870656,-30.022405453762985,-82.84783831851752,12.619728218758144,7.69000244140625,-3.800851239799613,7.764007568359375,-13.470196948262014,28.998212084980764,-2.8530946899513197,18.38110982667007,6.899055305096624,83.36394802935872,23.99833322271239,10.617102258310698,8,-10.770004272460938,-6.0600128173828125,-33.235015869140625,-63.83001708984375,21.839996337890625,2,0.18751524147658638,4.624238327854415,446.9200134277344,3.6103710356067786,447.9700012207031,6.472918465596245,444.3200073242188,0.18751524147658638
8565,2020-08-06,464.1099853515625,464.3699951171875,449.1300048828125,451.3500061035156,2362000.0,0.03247975633189992,1.2951794631387608,30.379931700937295,66.6912487787973,50.87916953228245,-24.003851838404387,-22.596108012147624,-42.675158075177706,-95.59369372771107,10.302936136779719,15.239990234375,-4.265036317191459,22.20048370361326,0.30712092288342774,44.09384648434309,11.253802313248343,33.147165093978174,-47.819976806640625,99.12069766241808,34.5146765225368,10.94668139036492,8,-18.519989013671875,-20.659988403320312,-47.42498779296875,-78.42999267578125,21.800018310546875,3,0.09413717398971966,-1.6067831853143055,449.510009765625,4.624238327854415,446.9200134277344,3.6103710356067786,447.9700012207031,0.09413717398971966
8566,2020-08-07,449.5700073242188,461.7900085449219,445.0899963378906,460.8699951171875,3289700.0,-0.03132873346030185,1.5418559497598543,-0.8855804208849589,46.70977370390873,51.08585401595971,-7.201887189125159,-9.872032546615515,-26.466993225573844,-79.6769544668694,7.590557714560226,19.019989013671875,-4.922390325356446,8.492005920410236,-10.601081429707051,27.585093270527523,-1.054537754648436,18.038549595468908,-32.31839904785164,37.47360169568033,-22.20333598954725,9.546543675058649,8,-3.980010986328182,-6.120010375976619,-32.12751007080084,-63.89001464843756,48.10000610351557,4,0.09424560007765659,1.2951794631387608,464.1099853515625,-1.6067831853143055,449.510009765625,4.624238327854415,446.9200134277344,0.09424560007765659
8567,2020-08-10,443.2900085449219,451.1300048828125,436.5,450.3699951171875,1836800.0,-0.013968900676169738,2.402324302265751,0.6265481611113843,49.39568349612373,52.240987070755985,0.05420223336653862,-3.7180788555430695,-18.775638715466016,-71.76810003571313,6.043981321894135,14.6300048828125,-3.6769386365455716,2.1710067749023665,-16.93818152567428,21.280195075479014,-7.383587375385957,11.72560092519069,-25.09603253173833,24.363149388334335,-32.970614270865624,9.554594150288333,8,2.29998779296875,0.1599884033203125,-22.07750701904297,-56.605010986328125,32.709991455078125,0,0.04250038569498105,1.5418559497598543,449.5700073242188,1.2951794631387608,464.1099853515625,-1.6067831853143055,449.510009765625,0.04250038569498105
8568,2020-08-11,435.2300109863281,444.4800109863281,431.5899963378906,440.260009765625,1900200.0,-0.01818222248015533,-1.094229934924078,0.7104531524114536,44.49552379945551,52.80042684793629,9.588089228045533,4.696934098803013,-9.468136568198531,-62.31555546191777,6.185853307500638,12.8900146484375,-1.7032780544922161,-5.96149139404298,-24.964146271940535,13.041163483854575,-15.46281883299173,3.539836044905769,-16.112514591064496,11.10437701033855,-42.908489907132264,9.501327438948769,8,10.3599853515625,8.219985961914062,-9.187515258789062,-41.18000793457031,39.06997680664068,1,0.10162438102215199,2.402324302265751,443.2900085449219,1.5418559497598543,449.5700073242188,1.2951794631387608,464.1099853515625,0.10162438102215199
8569,2020-08-12,445.3599853515625,447.92999267578125,437.3699951171875,437.3699951171875,2223700.0,0.023274990486702896,-1.6433067497784704,-1.5884676289110136,57.91677014226416,55.01567058328558,0.9816592425135013,-4.701415712322387,-18.23167545026007,-70.78561967850919,6.267783760813077,12.699981689453125,-0.4953244065324043,3.5509841918945426,-15.132205961528598,22.234174345317683,-5.790610884817056,12.892579268606141,-25.337438981860373,42.007289586504484,-15.130885184400285,9.341595076711577,8,2.6200103759765625,-1.9099884033203125,-16.132484436035156,-49.35498046875,22.190002441406307,2,0.06938213003054217,-1.094229934924078,435.2300109863281,2.402324302265751,443.2900085449219,1.5418559497598543,449.5700073242188,0.06938213003054217
8570,2020-08-13,450.0199890136719,455.8999938964844,446.0700073242188,446.0700073242188,2028000.0,0.010463453869639538,-3.977231463382714,0.4943662724967081,61.0420233465696,56.13477163511764,-2.1589997623773343,-7.897378592299901,-21.426157675112563,-73.93225172965384,6.553772182055946,10.540008544921875,2.1503059443347183,7.0244888305663835,-10.48621865507937,24.535196316212136,-1.730864912256493,15.77984257338926,-29.11049366902006,61.02644114657122,-0.7181930331640629,8.75535374282287,8,-2.0399932861328125,-6.5699920654296875,-20.79248809814453,-54.014984130859375,25.620025634765625,3,0.04739793255982616,-1.6433067497784704,445.3599853515625,-1.094229934924078,435.2300109863281,2.402324302265751,443.2900085449219,0.04739793255982616
8571,2020-08-14,447.6000061035156,452.80999755859375,444.42999267578125,451.3900146484375,1111000.0,-0.005377500931592505,1.5279147161578082,-0.9595002819991949,56.18521117848062,55.94909735365336,0.8662785289341173,-4.513234377828837,-17.40573680188669,-70.04119573503579,7.004695538071753,8.3800048828125,4.565725812433243,3.8455062866211165,-13.03991009216412,20.730922665406354,-4.5972019027715305,12.288214476013763,-25.82130076341309,65.85771852521373,1.3930016621644512,8.442708189392622,8,0.3799896240234375,-4.1500091552734375,-16.19251251220703,-49.415008544921875,39.17999267578125,4,0.08558980571089148,-3.977231463382714,450.0199890136719,-1.6433067497784704,445.3599853515625,-1.094229934924078,435.2300109863281,0.08558980571089148
8572,2020-08-17,451.5799865722656,456.1000061035156,449.20001220703125,450.0,1555700.0,0.008891823982302594,-3.339670444621453,-0.41688206069682987,61.497266961672814,56.37352086647928,-2.847185868853842,-9.258524157040256,-19.93492345954303,-72.44671952275701,6.469781380474701,8.5,7.227008935314643,8.009986877441406,-8.420139850903638,24.44011360578645,-0.2050764867311159,16.22505024161393,-28.949455436621406,81.55847519249349,12.695020251728522,8.215063364172524,8,-3.5999908447265625,-8.129989624023438,-18.467491149902344,-51.68998718261719,18.810028076171875,0,0.10206392715788137,1.5279147161578082,447.6000061035156,-3.977231463382714,450.0199890136719,-1.6433067497784704,445.3599853515625,0.10206392715788137
8573,2020-08-18,463.510009765625,464.5,452.8399963378906,454.7900085449219,2097700.0,0.026418405483189522,1.1794436664508567,5.519035018252757,64.80255031702981,56.526227969366914,-13.60740184876613,-20.737224073160633,-30.40293391678756,-82.98453890553947,6.0881976779751845,12.920013427734375,8.101005201847329,18.978509521484398,0.2794057305931119,37.677613312375684,9.628957626038755,28.32806141693004,-40.04468935034993,96.35093971176472,24.148116025827278,9.349551895445629,8,-15.465011596679688,-23.115005493164062,-26.740020751953125,-60.485015869140625,4.160003662109375,1,0.0269465383081815,-3.339670444621453,451.5799865722656,1.5279147161578082,447.6000061035156,-3.977231463382714,450.0199890136719,0.0269465383081815
8574,2020-08-19,462.010009765625,468.1099853515625,457.5899963378906,464.2900085449219,2439200.0,-0.003236176066097163,1.1209757057992906,-0.2614677133167913,62.73259474638764,56.086377521321396,-11.34037020367748,-18.868891921705767,-27.408220422552517,-79.81803638044141,5.762125629009785,10.519989013671875,7.969596315012154,16.630508422851562,-3.639851793902892,36.90086863960602,6.495328314474307,26.765688531228818,-36.90330216696094,74.2399599972163,4.172346590231655,10.135180108377233,8,-12.160018920898438,-18.70001220703125,-26.172515869140625,-56.70501708984375,17.769989013671875,2,0.026601107698031035,1.1794436664508567,463.510009765625,-3.339670444621453,451.5799865722656,1.5279147161578082,447.6000061035156,0.026601107698031035
8575,2020-08-20,478.4800109863281,479.7999877929688,458.8900146484375,460.989990234375,2485000.0,0.03564858092372991,1.0774962516240374,-7.671065840371565,66.76813237679929,58.315084040531474,-28.56112726693891,-33.368529614441854,-42.4727259774437,-94.70939199589282,6.44292835125463,20.909973144531307,8.40358653953814,30.763508605957043,6.69303471147731,54.833982500436775,18.728271658717176,42.79874555319691,-50.793106722490165,96.2680888072861,28.6654618573191,12.035236947239856,8,-22.785018920898438,-29.32501220703125,-42.26001739501953,-73.17501831054688,10.029998779296875,3,-0.02284321798695077,1.1209757057992906,462.010009765625,1.1794436664508567,463.510009765625,-3.339670444621453,451.5799865722656,-0.02284321798695077
8576,2020-08-21,473.2200012207031,477.2799987792969,470.3399963378906,477.0899963378906,2645600.0,-0.010993165116306769,2.2658835018382355,-0.22126875502736806,62.201614982088195,59.73796531674974,-21.896187010918993,-26.065366701469145,-35.22200805081809,-87.88290114108952,7.5751511375222655,8.1400146484375,8.023006194348227,23.357998657226574,-1.8045058680307307,48.52050318248388,10.776746394597922,35.939250919855226,-41.36405027453469,78.49675875137116,12.969146515773986,12.581252262628663,8,-17.525009155273438,-21.600006103515568,-37.00000762939453,-67.91500854492188,16.1099853515625,4,0.005113928873445195,1.0774962516240374,478.4800109863281,1.1209757057992906,462.010009765625,1.1794436664508567,463.510009765625,0.005113928873445195
8577,2020-08-24,476.2999877929688,480.0199890136719,469.5199890136719,478.1400146484375,1840500.0,0.0065085722588238415,2.750016348773842,0.4754597356716883,63.924170550309086,61.89670384462235,-22.128312872142942,-27.46621924028608,-36.84278207287656,-89.09067290385462,8.633827015519671,10.5,6.0754733238735525,24.4779861450196,-2.537552629428774,51.49352491946797,10.970216757795413,37.985755532243786,-40.608513899056334,86.31345760435846,22.171783124229535,13.507769387224194,8,-17.60499572753912,-24.569992065429744,-40.07999420166021,-66.98999023437506,14.130004882812443,0,0.02200296295385029,2.2658835018382355,473.2200012207031,1.0774962516240374,478.4800109863281,1.1209757057992906,462.010009765625,0.02200296295385029
8578,2020-08-25,484.42999267578125,484.6499938964844,474.42999267578125,476.6700134277344,3967400.0,0.017069084801963674,1.4926887907196582,-4.217318472816663,65.72406745972853,62.764181324340626,-25.19487380914734,-33.18899895811205,-43.22137965345087,-95.32608995985424,9.835898276671143,10.220001220703125,7.760259786492156,29.999491882324207,0.9396225046522773,59.05936125999614,15.469557193488242,44.52942657116017,-44.305667269892865,99.18698728546907,35.92867313520547,14.529934688835969,8,-19.889999389648438,-30.384994506835938,-46.19999694824219,-75.1199951171875,15.08001708984375,1,-0.02898247061416037,2.750016348773842,476.2999877929688,2.2658835018382355,473.2200012207031,1.0774962516240374,478.4800109863281,-0.02898247061416037
8579,2020-08-26,528.489990234375,533.7000122070311,492.2300109863281,496.95001220703125,7780300.0,0.09095224949889125,-1.0239151286236794,4.064441027375442,72.91104371900184,64.08296136572199,-62.830045684058575,-73.77047837571627,-85.31489694003471,-137.05079863871697,11.583009069873693,49.270019531249886,10.966106493339112,69.44998931884766,26.54886999531692,112.35110864237839,47.99942965708226,90.90054898061305,-83.02258460961508,93.03566081715819,32.8962335648682,21.45055966176537,8,-39.42498779296881,-49.91998291015625,-89.86249542236328,-119.17999267578125,-49.5,2,-0.11508255204543827,1.4926887907196582,484.42999267578125,2.750016348773842,476.2999877929688,2.2658835018382355,473.2200012207031,-0.11508255204543827
8580,2020-08-27,510.3200073242188,523.3200073242189,504.4599914550781,519.010009765625,3631800.0,-0.03438094050201057,1.1790893736755286,-0.27552341456523366,71.07473241792562,65.7373526145492,-39.34447665041574,-52.67462596830478,-65.40769825219365,-117.03495804635753,13.543362275573747,24.029998779296875,15.319685527630668,47.70800628662113,0.22297572340357874,95.19303684983868,23.96549100501238,71.45052156822987,-52.50003677794092,63.57121153980594,0.5413822123783518,23.74251528160877,8,-18.869995117187614,-31.750000000000057,-69.57250976562506,-101.01000976562506,-23.850006103515682,3,-0.059844819146036565,-1.0239151286236794,528.489990234375,1.4926887907196582,484.42999267578125,2.750016348773842,476.2999877929688,-0.059844819146036565
8581,2020-08-28,516.4400024414061,518.7999877929689,510.9400024414063,512.3300170898439,1926300.0,0.011992465569352406,-1.2815583863367124,-0.472955603784296,75.40460661517587,67.28261257604953,-38.747295346230715,-55.98491653699375,-69.90824343709164,-121.09190338465527,15.786993784283021,8.479980468750057,18.041815195335232,50.22200164794913,-2.119439360277738,102.563442656176,24.051281143835695,76.39272215206256,-47.9968260626228,73.10688138328547,4.97174972821027,26.170720504113422,8,-23.169998168945256,-37.869995117187386,-74.22251129150379,-107.13000488281239,-37.45999145507801,4,-0.05408177628329636,1.1790893736755286,510.3200073242188,-1.0239151286236794,528.489990234375,1.4926887907196582,484.42999267578125,-0.05408177628329636
8582,2020-08-31,513.3900146484375,516.72998046875,507.7699890136719,513.8599853515625,2346700.0,-0.0059057930806099,1.885683676678723,-0.11434851049927866,78.1232163206755,68.76268657645461,-29.063887298022223,-50.36475789114024,-65.48425418161668,-116.10738583116074,17.62299370881553,8.959991455078125,20.33084238159728,43.90101318359376,-11.713157894358915,99.51518426154644,16.093927644617395,71.70809872257013,-35.81088125369945,65.73310128928628,-9.218808693080547,27.80708553897635,8,-17.74501037597662,-33.13500976562506,-74.16751861572266,-104.08001708984375,-20.240020751953125,0,-0.04686500981646058,-1.2815583863367124,516.4400024414061,1.1790893736755286,510.3200073242188,-1.0239151286236794,528.489990234375,-0.04686500981646058
8583,2020-09-01,527.9500122070311,528.5399780273439,514.47998046875,515.0,2404000.0,0.0283605000938012,-1.009999432841958,-27.554935064934824,78.79909811471587,70.54785361737997,-37.46124185305166,-61.706667330057826,-78.81542215897463,-128.65281860342753,19.797296401105445,15.149963378906364,24.140975149430687,54.40951080322253,-5.8905871946681145,114.70960880111323,24.25946180427718,84.55955980216788,-42.51395577857204,86.13455550821291,6.725574805445717,30.150048998945348,9,-31.654998779296818,-47.69500732421869,-87.41501617431629,-118.64001464843739,-37.11001586914051,1,-0.07106737127328022,1.885683676678723,513.3900146484375,-1.2815583863367124,516.4400024414061,1.1790893736755286,510.3200073242188,-0.07106737127328022
8584,2020-09-02,533.7999877929689,536.8800048828125,521.4099731445311,536.25,2783400.0,0.01108054825395799,7.339590359463744,-0.18918995348135006,78.97359314166796,71.9040159245876,-35.82418357447284,-64.21015819950378,-83.40482869580705,-132.46489546843316,21.830397513497218,15.470031738281364,27.741297985100175,56.044987487793094,-8.794871581921825,120.88484655750801,23.625057952935663,88.46491702265052,-41.60697755550967,90.49964276939882,8.403305039968913,32.41992953485746,9,-30.599990844726676,-51.95498657226574,-93.26499176025402,-124.48999023437511,-31.63998413085949,2,-0.06423750245689974,-1.009999432841958,527.9500122070311,1.885683676678723,513.3900146484375,-1.2815583863367124,516.4400024414061,-0.06423750245689974
8585,2020-09-03,507.7999877929688,527.6300048828125,493.4200134277344,526.0399780273439,5837600.0,-0.04870738215543757,2.194203666661002,7.444856879500132,67.89962007271886,72.53712760132434,-5.842128771575062,-36.64815856883632,-56.1344415125032,-104.87875528313026,22.54142997585595,40.37997436523449,29.740340729429533,27.86048736572269,-37.979923859967755,93.70089859141314,-5.059718247122589,60.78069297856791,29.080017089843693,33.08784443756302,-48.95322733979755,32.92020561284523,9,-4.599990844726619,-25.954986572265682,-66.03249359130865,-96.72999572753912,3.090026855468693,3,-0.05673493156982845,7.339590359463744,533.7999877929689,-1.009999432841958,527.9500122070311,1.885683676678723,513.3900146484375,-0.05673493156982845
8586,2020-09-04,491.9400024414063,511.3500061035156,471.7099914550781,504.6499938964844,3900300.0,-0.03123274071055837,2.0363838036029653,0.6968200800417557,61.20862798156268,72.23540064924141,14.474713605406919,-18.394248232654604,-39.332065235216135,-87.377501996945,23.151642925466263,39.6400146484375,32.0421333456315,9.882002258300815,-54.55565251818365,74.31965703478534,-22.336825129941474,42.10082964654305,44.94000244140619,31.041900902415502,-48.95097124000381,32.218827388242254,9,12.354995727539006,-7.705001831054744,-50.17250823974615,-75.91500854492193,22.369995117187557,4,-0.011119244610230061,2.194203666661002,507.7999877929688,7.339590359463744,533.7999877929689,-1.009999432841958,527.9500122070311,-0.011119244610230061
8587,2020-09-08,462.1300048828125,481.4800109863281,461.17999267578125,471.8900146484375,4533100.0,-0.06059681548695439,-2.4819826421968405,0.7679005764968905,49.651372921497995,70.44954570054912,47.00656167160906,13.59667225668943,-8.583295158316957,-56.24498465839855,24.254089226560062,30.760009765625057,31.898262510932284,-20.8699951171875,-83.44529623953338,41.705306005158434,-52.157645678360495,10.417655443985439,72.1431994628906,1.2549696880273553,-73.50161131081788,31.287650561172956,9,36.899993896484375,22.104995727539062,-20.362510681152344,-46.105010986328125,44.17999267578125,1,0.03646161453591068,2.0363838036029653,491.9400024414063,2.194203666661002,507.7999877929688,7.339590359463744,533.7999877929689,0.03646161453591068
8588,2020-09-09,479.4599914550781,483.489990234375,462.4800109863281,473.9100036621094,3312100.0,0.0375002410342522,2.087435982528051,-0.5686457212897416,54.08186881019372,68.357415155126,32.2934411778794,-0.2633169432936029,-24.666090613766414,-72.1607651931032,25.799300911883723,21.3599853515625,33.24478957984303,-5.751507568359386,-64.20917507074364,52.70615993402487,-34.980341319551485,23.47732618283277,50.42762019042971,24.14794693731763,-48.58069317138148,29.228833751192134,9,19.57000732421875,4.7750091552734375,-39.25499725341797,-63.43499755859375,21.69000244140625,2,0.028552961009029154,-2.4819826421968405,462.1300048828125,2.0363838036029653,491.9400024414063,2.194203666661002,507.7999877929688,0.028552961009029154
8589,2020-09-10,476.260009765625,501.8500061035156,473.5,491.1499938964844,4248100.0,-0.0066741370426794955,-1.7780500751351311,-2.682885924492197,49.44632819962477,65.95425913087035,30.514376359130495,5.660530228722678,-20.588550326407585,-67.56312292087131,27.4563690777315,28.350006103515625,34.21288512807189,-10.496490478515625,-66.08220460154769,45.08922364451638,-38.2893475400316,17.296366583000406,49.50514474169927,22.693776252230837,-45.11339413326817,27.792857061516006,9,22.769989013671875,7.9749908447265625,-36.055015563964844,-60.235015869140625,26.559997558593807,3,0.030613501602707816,2.087435982528051,479.4599914550781,-2.4819826421968405,462.1300048828125,2.0363838036029653,491.9400024414063,0.030613501602707816
8590,2020-09-11,471.3500061035156,489.4100036621094,464.4800109863281,487.0799865722656,4414200.0,-0.010309502291669714,1.445313856377406,1.056413514649068,49.53280462395026,63.07961446517862,32.76024310165673,12.912489316828555,-14.985020025614858,-61.0161025543718,28.499596427945477,24.92999267578125,34.2315573778165,-16.472994995117176,-69.86618496510141,36.920194974867115,-43.16958998010932,10.22359998987497,50.54003869391602,20.27109967268279,-44.276100007255806,26.696594984992146,9,27.67999267578125,12.884994506835938,-30.2550048828125,-55.32501220703125,23.850006103515625,4,0.06536543366847303,-1.7780500751351311,476.260009765625,2.087435982528051,479.4599914550781,-2.4819826421968405,462.1300048828125,0.06536543366847303
8591,2020-09-14,485.9100036621094,490.4400024414063,476.8699951171875,484.989990234375,4463800.0,0.030889991238052916,1.7194373518843928,-0.058487893838274095,52.270691529734556,60.20711171062963,14.990553292664686,1.4437615036034686,-28.76923102936246,-73.96202281373382,29.742851791079932,19.089996337890682,29.311051969689913,-3.8284973144531023,-53.7839362559514,46.1269416270452,-28.80621678520231,21.149222156296048,32.33743800802324,60.806498208490446,-0.9466270848473712,24.977719470749157,9,13.1199951171875,-1.6750030517578125,-41.39000701904297,-69.885009765625,8.66998291015625,0,0.05140871930617563,1.445313856377406,471.3500061035156,-1.7780500751351311,476.260009765625,2.087435982528051,479.4599914550781,0.05140871930617563
8592,2020-09-15,497.6700134277344,499.6900024414063,491.489990234375,493.739990234375,5682400.0,0.024202032633603876,1.057719184717458,4.271701993564865,53.07564276722141,57.34895000535247,0.856197880975003,-7.047589132885605,-39.91157990881169,-84.00083105475363,30.967362571126987,13.779998779296932,25.95835682271047,5.627011108398449,-41.062252998872054,52.316275215668895,-17.71762094523683,28.971643162033672,17.153381302737216,89.3827960523256,31.027845935219318,23.344632053635227,9,1.3599853515625,-13.435012817382812,-53.15001678466797,-81.64501953125,-1.71002197265625,1,0.033435778089683454,1.7194373518843928,485.9100036621094,1.445313856377406,471.3500061035156,-1.7780500751351311,476.260009765625,0.033435778089683454
8593,2020-09-16,476.0,505.5,475.5,505.5,8462600.0,-0.043542935766775925,1.0338983050847457,-7.506317023738342,36.390973945556674,52.61754787245121,16.07231797578072,16.449494385859794,-17.758849375443447,-60.85754557928408,31.42108213616127,30.0,20.565703007590116,-16.667501831054665,-62.06611376257797,28.731110100468698,-39.366807796816374,6.031804134706988,35.60479060719018,28.083842269758502,-24.814980295312257,22.699305965761674,9,18.404998779296875,8.235000610351562,-31.480003356933594,-54.44500732421875,7.600006103515625,2,0.06367646545923056,1.057719184717458,497.6700134277344,1.7194373518843928,485.9100036621094,1.445313856377406,471.3500061035156,0.06367646545923056
8594,2020-09-17,474.2999877929688,475.1700134277344,460.5,464.4400024414063,4560800.0,-0.003571454216452108,1.5293046749625356,-0.3342367915783898,39.78908294631236,49.49415485840605,9.437078435530736,20.1505805874811,-15.854141511791738,-57.749445220681196,31.54706020884972,15.5,14.656367119545507,-18.982012939453057,-62.943342619596535,24.97931674069048,-40.96267777952477,2.998651900618711,34.279314938336825,30.666639539930685,-20.01957555366782,21.98066484007176,9,11.625015258789006,12.825012207031193,-29.7799911499024,-50.455001831054744,14.200012207031193,3,0.05660975499589416,1.0338983050847457,476.0,1.057719184717458,497.6700134277344,1.7194373518843928,485.9100036621094,0.05660975499589416
8595,2020-09-18,467.5499877929688,478.3399963378906,452.5199890136719,477.3999938964844,7182300.0,-0.014231499417508675,3.402384167297571,-0.9989879043739806,36.190037622438474,46.71431148517002,11.037948021455918,27.446965887048805,-9.07553301263124,-49.376007407434656,31.152392965339754,25.82000732421875,6.705431376876959,-25.185511779785088,-70.1812009967993,19.81017743722913,-47.683356388292225,-2.687667171277951,37.95001220703119,28.369187736060553,-18.676225337823738,22.497844608507116,9,11.46000671386713,23.105010986328068,-21.834991455078182,-41.24499511718756,7.650024414062443,4,0.07543582601239973,1.5293046749625356,474.2999877929688,1.0338983050847457,476.0,1.057719184717458,497.6700134277344,0.07543582601239973
8596,2020-09-21,475.6400146484375,475.8599853515625,456.7300109863281,460.30999755859375,3913700.0,0.017303020140492453,1.4261286889211418,-1.5563459482905608,39.63196854401053,45.601044332115855,0.4387538199434857,20.60390940161045,-17.215150473460312,-56.030075474244825,30.736397413580228,19.129974365234375,-2.2323004643326385,-17.216485595703148,-62.00373785665988,27.570766665253586,-39.61011172618157,5.177140534775219,24.561984252929676,43.63914843417438,-0.9993373863213932,22.393626130478374,9,3.3699798583984375,15.014984130859375,-29.925018310546875,-49.33502197265625,2.91998291015625,0,0.04112353241148403,3.402384167297571,467.5499877929688,1.5293046749625356,474.2999877929688,1.0338983050847457,476.0,0.04112353241148403
8597,2020-09-22,486.7799987792969,487.20001220703125,469.55999755859375,479.30999755859375,2629100.0,0.023421040677356286,3.2454765463472675,0.4872793798548376,38.47617440073181,43.867078286620085,-7.640382232833815,10.845365306013434,-27.511293849787762,-65.7261173892258,29.98572086615431,17.6400146484375,-8.056386466517381,-6.600502014160156,-50.81369263499778,37.612688606677466,-28.707097324578967,15.506093296258655,8.653799133300765,64.66591668783542,24.2322624040808,22.106595310418815,9,-7.7700042724609375,6.260009765625,-41.06500244140625,-60.475006103515625,-29.80999755859375,1,0.01602364068476292,1.4261286889211418,475.6400146484375,3.402384167297571,467.5499877929688,1.5293046749625356,474.2999877929688,0.01602364068476292
8598,2020-09-23,470.3900146484375,488.0,468.2300109863281,486.8800048828125,2671300.0,-0.03367020866091608,1.1110528168096145,-2.2074949852314556,33.239948492608605,42.06636943028496,8.188872478312192,27.54165326679407,-10.170376230547788,-47.81636046422739,28.938278010861247,19.769989013671875,-12.204701319598087,-22.288487243652355,-67.53384030919892,22.956865821894212,-44.91116377642561,0.3341892891209568,20.752402374267547,50.366460263080704,15.593892695119898,22.62267653277329,9,8.619979858398438,24.309982299804688,-24.675018310546875,-44.08502197265625,-9.280029296875,2,0.054359097791970123,3.2454765463472675,486.7799987792969,1.4261286889211418,475.6400146484375,3.402384167297571,467.5499877929688,0.054359097791970123
8599,2020-09-24,467.6700134277344,471.42999267578125,460.2699890136719,466.92999267578125,2838800.0,-0.0057824382661184615,1.7021868522849448,-0.04487696726529766,37.90464217129027,40.774351379989405,10.685987946656894,26.84806360304094,-6.4866191396713475,-43.66112078856628,26.17343886927609,11.160003662109375,-11.691978684658466,-21.967489624023415,-65.20960529276635,21.274626044719582,-43.58854745839494,-0.3464317896518878,20.329986572265625,42.70016832830298,7.395816799913568,21.6210578343715,9,11.339981079101562,27.029983520507812,-23.45001220703125,-41.365020751953125,-20.57000732421875,3,0.03406246331472951,1.1110528168096145,470.3900146484375,3.2454765463472675,486.7799987792969,1.4261286889211418,475.6400146484375,0.03406246331472951
8600,2020-09-25,479.7799987792969,481.5799865722656,466.010009765625,469.2300109863281,2541100.0,0.02589429513088448,1.2007091311418132,14.256340467648151,46.25015269142515,40.10540262017725,-0.11448895750987731,12.99926454807013,-17.255620105810408,-54.36296758275245,23.15493005562885,15.569976806640625,-13.334976162300109,-8.330503845214821,-50.64437489944737,33.98336720901773,-29.487439372331096,12.826431681901454,8.220001220703125,73.71281065334185,36.30494657193417,21.15693552711627,9,-0.7700042724609375,14.919998168945312,-33.20000457763672,-51.55500793457031,-34.83999633789057,4,0.01817499946410739,1.7021868522849448,467.6700134277344,1.1110528168096145,470.3900146484375,3.2454765463472675,486.7799987792969,0.01817499946410739
8601,2020-09-28,488.510009765625,489.3900146484375,481.17999267578125,487.9700012207031,2844800.0,0.018195862704864396,6.139092706356894,0.05118570329358812,59.35063282978392,40.80262373823975,-9.42840076651703,2.1813619417939663,-24.713173636976194,-61.72180954990506,20.10383447331341,9.610015869140625,-13.327428364186346,1.7960067749023665,-38.37021972555692,41.96223327536171,-18.287106475327278,21.87912002513201,-35.990020751953125,96.97800787042617,52.725174559940285,20.08311325022967,9,-9.500015258789062,6.1899871826171875,-36.08501434326172,-54.925018310546875,-34.490020751953125,0,-0.027246110197372553,1.2007091311418132,479.7799987792969,1.7021868522849448,467.6700134277344,1.1110528168096145,470.3900146484375,-0.027246110197372553
8602,2020-09-29,489.3299865722656,493.45001220703125,484.1700134277344,489.9400024414063,2030400.0,0.00167852611051722,1.4324916706996613,-1.1296411415655192,53.962262579099466,42.75498914196673,-12.913851493846892,-0.5623863288955135,-24.96156518013629,-61.2199490430304,17.254425968172924,9.279998779296875,-12.885649904875493,3.8189849853515625,-34.376045948540195,42.01401591924338,-15.278530481594316,22.91650045229744,-36.07259704589842,87.58281267389168,39.10198389623479,19.0975154669459,9,-16.344985961914062,5.3700103759765625,-35.67249298095703,-55.7449951171875,-2.0999755859375,1,-0.022009664866678547,6.139092706356894,488.510009765625,1.2007091311418132,479.7799987792969,1.7021868522849448,467.6700134277344,-0.022009664866678547
8603,2020-09-30,490.42999267578125,497.239990234375,486.2200012207031,488.1300048828125,3508200.0,0.002247984251325219,-2.601306472524185,-3.7703737055376947,55.786027561270664,44.53242743251765,-13.132754322459789,-4.866953324128303,-25.11112456516196,-60.989957991711094,13.964806505690728,11.019989013671875,-14.204159365865166,6.79499206542971,-25.915302791827003,39.50528692268642,-9.560155363198646,23.150139494058067,-35.564898242187496,81.57966639508747,28.604415319551038,16.355147428628342,9,-15.550003051757812,4.2700042724609375,-35.217498779296875,-56.73500061035156,6.040008544921875,2,-0.06822582622347528,1.4324916706996613,489.3299865722656,6.139092706356894,488.510009765625,1.2007091311418132,479.7799987792969,-0.06822582622347528
8604,2020-10-01,499.510009765625,501.5,495.760009765625,497.42999267578125,2264600.0,0.01851440006819982,-1.11808425580793,0.9043600562587905,61.11988546872384,47.30241052654936,-20.40663728142067,-17.547263379480967,-33.14041103727749,-68.73610728648225,10.344224545219005,11.07000732421875,-16.53107487601369,17.589508056640625,-6.511271349071478,41.69028746235273,5.539118353784602,29.639897759496648,-42.10242158398438,94.39281267412825,35.74067886931666,12.050389702856043,10,-20.395004272460938,-4.8100128173828125,-40.21751403808594,-59.480010986328125,-4.8800048828125,3,-0.07687538520415271,-2.601306472524185,490.42999267578125,1.4324916706996613,489.3299865722656,6.139092706356894,488.510009765625,-0.07687538520415271
8605,2020-10-02,478.989990234375,496.7799987792969,478.6400146484375,487.989990234375,2780900.0,-0.041080296951162554,-2.7402217412096346,-4.326887526042431,47.39025081352174,48.16444188982838,2.1308874756433624,0.741746625499843,-11.357354867775086,-46.887088686506786,8.444284102897868,20.8699951171875,-13.682790627221209,-1.4900115966796648,-22.296717233330583,19.316694039971253,-11.893364415005124,8.913341221645794,-18.05500910726562,1.5309528005169035,-54.50030854536422,10.403352818325473,10,1.8950042724609375,15.710006713867188,4.8275146484375,-13.639984130859432,-7.8499755859375,4,-0.06657755857331227,-1.11808425580793,499.510009765625,-2.601306472524185,490.42999267578125,1.4324916706996613,489.3299865722656,-0.06657755857331227
8606,2020-10-05,486.4700012207031,486.6900024414063,478.989990234375,483.25,1984100.0,0.015616215659680188,3.2076527336550855,-0.3577779134114583,45.6352268337656,48.95989216016547,-4.080435908047093,-7.55650050417762,-17.415269764211303,-52.87668715501559,7.774188271780161,7.700012207031307,-11.40792568022141,6.263499450683582,-14.046817763764523,26.573816665131687,-3.89165915654047,16.418658057907635,-22.289818583762496,34.251931713204,-16.83517515097374,10.155158607224049,10,-5.5850067138671875,8.229995727539062,-1.459991455078125,-16.879989624023494,-34.470001220703125,0,-0.08537011259704663,-2.7402217412096346,478.989990234375,-1.11808425580793,499.510009765625,-2.601306472524185,490.42999267578125,-0.08537011259704663
8607,2020-10-06,478.9800109863281,491.510009765625,477.5,485.0,2041500.0,-0.015396612772792362,-2.1202656181501203,-1.869561096736895,51.30564770282538,50.96719207241178,2.4437575993504197,1.3286981133410904,-8.779792999865549,-43.8740917798205,7.717398178908893,14.010009765625,-7.8248507619739485,-2.0689910888671648,-20.536408114334677,16.398425936600347,-11.30269960160092,7.164717423866591,-11.814242960342767,6.166712443033854,-45.85433841654237,9.233708512733749,10,1.9049835205078125,15.719985961914062,6.939994812011719,-6.450012207031307,-11.230010986328125,1,-0.05211077999112723,3.2076527336550855,486.4700012207031,-2.7402217412096346,478.989990234375,-1.11808425580793,499.510009765625,-0.05211077999112723
8608,2020-10-07,493.1499938964844,493.9800109863281,481.42999267578125,484.3500061035156,2025800.0,0.029583662334837335,1.399616051162058,-1.4617946599210192,57.44529846307984,53.138376104832844,-9.116946450812293,-12.3987686989459,-21.459984069740358,-56.59194953869911,7.612374253275418,15.0,-4.988020137114631,11.416491699218739,-7.802491925971253,30.63547532440873,1.806999886623771,21.025983511813706,-23.237487312577855,65.20830790201822,10.052898990378168,9.609491812594994,10,-9.394989013671875,1.5500030517578125,-5.199989318847713,-19.799987792968807,-30.57000732421875,2,-0.012004426611427421,-2.1202656181501203,478.9800109863281,3.2076527336550855,486.4700012207031,-2.7402217412096346,478.989990234375,-0.012004426611427421
8609,2020-10-08,490.8399963378906,499.489990234375,487.55999755859375,499.0499877929688,1590700.0,-0.00468416827980056,1.6248619322435633,-0.9329548686008429,59.533364596259766,54.614288538703356,-3.547732469745881,-9.42362378203211,-17.78656125675093,-52.87114959209123,6.828824615639112,11.92999267578125,-2.696108333629013,8.377494812011719,-11.072006010925975,27.826995634949412,-1.347255599457128,18.102245223480566,-18.4004902806966,60.663948440674574,2.0326768334028884,9.724750411468854,10,-1.339996337890625,3.8600006103515625,-2.5649871826172443,-15.97499084472662,-21.5,3,0.011470142866957467,1.399616051162058,493.1499938964844,-2.1202656181501203,478.9800109863281,3.2076527336550855,486.4700012207031,0.011470142866957467
8610,2020-10-09,502.1600036621094,502.1700134277344,491.17999267578125,491.7699890136719,1853800.0,0.02306252018718169,1.1114283704077206,-1.265532943035025,60.57584719885913,54.7504234686006,-12.694216719452925,-19.306951812823115,-27.666667364625425,-62.76774770797249,6.5397850687226615,11.33001708984375,2.690612994451385,18.157002258300793,-2.4336746261465123,38.7476791427481,7.861663816077112,28.452340700524474,-27.395658089490894,99.9594253742329,37.80286605391445,10.295338442223654,10,-12.324996948242188,-12.085006713867188,-9.637504577636719,-25.705001831054688,-41.209991455078125,4,-0.01499521810654525,1.6248619322435633,490.8399963378906,1.399616051162058,493.1499938964844,-2.1202656181501203,478.9800109863281,-0.01499521810654525
8611,2020-10-12,510.8900146484375,516.0,499.5400085449219,508.260009765625,3149700.0,0.01738491899526573,1.561871241699678,0.25312812077777125,59.803210388633175,55.399417669659904,-20.021216984883154,-27.478400349076367,-35.00102036983327,-70.19163855949813,6.42851992809907,16.459991455078125,7.418544108146818,25.63801269531251,1.7877753343907443,49.48825005623428,13.7128940148516,37.56313137577342,-33.38510229030743,86.72731077516234,23.86006372621138,11.925118680460889,10,-14.1400146484375,-26.630020141601562,-18.367515563964844,-34.43501281738281,-42.94000244140625,0,-0.07780539619149429,1.1114283704077206,502.1600036621094,1.6248619322435633,490.8399963378906,1.399616051162058,493.1499938964844,-0.07780539619149429
8612,2020-10-13,514.3099975585939,519.5999755859375,511.8999938964844,512.1900024414061,2438100.0,0.006694166674034108,-4.703664353369351,0.8060802970527668,69.96362859552559,56.974706673466,-21.819725293293516,-31.18680257075215,-37.074497569700725,-72.24904241079798,5.979796334344038,8.7099609375,9.89648824379924,28.225996398925872,1.5573619486617645,54.89463084918998,14.891679173793818,41.560313624057926,-32.1856746834394,86.14099974895173,20.796392972579937,13.334317225132066,10,-15.760009765625114,-28.250015258789176,-20.044998168945426,-37.854995727539176,-54.83999633789074,1,-0.12115260806590689,1.561871241699678,510.8900146484375,1.1114283704077206,502.1600036621094,1.6248619322435633,490.8399963378906,-0.12115260806590689
8613,2020-10-14,506.30999755859375,516.9500122070311,501.6000061035156,514.3400268554689,2032900.0,-0.015554821096178895,1.3169820533608916,-3.787758392352961,66.75918829806523,57.601295876726155,-12.661779292959068,-21.923662782041447,-27.759341103888914,-62.968488221023335,6.1252379287368095,15.350006103515511,9.2756480350086,18.710496520996116,-8.970944553028062,46.391937595020295,4.869775983984027,32.551217058008206,-18.939083303929635,58.52063938370452,-9.288121373731883,13.840720537012091,10,-7.760009765625,-20.250015258789062,-14.677497863769531,-29.854995727539062,-39.899993896484375,2,-0.07615887054280679,-4.703664353369351,514.3099975585939,1.561871241699678,510.8900146484375,1.1114283704077206,502.1600036621094,-0.07615887054280679
8614,2020-10-15,501.1499938964844,502.5,491.8500061035156,499.260009765625,2042800.0,-0.010191392006854927,3.640523918752701,-0.2353645374114466,59.8633766020106,58.987198742113804,-8.096067547758082,-15.440635750178387,-21.400521089593497,-56.40713852821682,6.452940544230596,14.459991455078125,9.536351245201331,12.207992553710938,-15.361777380141689,39.777762487563564,-1.5768924132153757,25.99287752063725,18.449981689453125,35.08095431380508,-30.65988238558168,13.784884966926324,10,-2.600006103515625,-15.090011596679688,-9.517494201660156,-24.694992065429688,-38.22998046875,3,-0.07696300068634865,1.3169820533608916,506.30999755859375,-4.703664353369351,514.3099975585939,1.561871241699678,510.8900146484375,-0.07696300068634865
8615,2020-10-16,502.8200073242188,510.3399963378906,500.70001220703125,504.0,2441200.0,0.0033323624624834736,-2.557200932421932,-0.6243399912805887,57.065268489544415,60.257203370533674,-6.738987229750421,-15.107390455142706,-22.298268327969424,-56.62855623626672,6.588700488859079,9.639984130859375,9.541152577834396,12.114505004882858,-14.176258271641757,38.405268281407416,-1.030876633379421,25.259886643145137,16.224968872070292,39.53157940462634,-21.3385116402564,13.145381638262288,10,-4.270019531250057,-16.76002502441412,-11.187507629394588,-26.36500549316412,-42.21002197265631,4,-0.06658448450469123,3.640523918752701,501.1499938964844,1.3169820533608916,506.30999755859375,-4.703664353369351,514.3099975585939,-0.06658448450469123
8616,2020-10-19,495.20001220703125,507.75,493.20001220703125,507.75,1931400.0,-0.01515451852788785,1.3187254096168155,10.635648890498624,52.71584324017667,60.41389176357271,2.5139587917150834,-6.268250957006501,-13.509890910122692,-47.66397535365394,6.573891078397322,14.54998779296875,7.788677902419863,3.516510009765625,-21.853684417386717,28.886704436917967,-9.168587203810546,16.201607223341796,23.30106458740238,12.072107342812306,-43.542791862294294,12.685097213576185,10,5.314971923828125,-9.140029907226562,-3.5675125122070312,-18.615005493164062,-32.5,0,-0.06916397244691685,-2.557200932421932,502.8200073242188,3.640523918752701,501.1499938964844,1.3169820533608916,506.30999755859375,-0.06916397244691685
8617,2020-10-20,494.5799865722656,500.1700134277344,491.9100036621094,495.25,1453900.0,-0.001252071121731757,-1.7487648208799857,0.05338757605085133,51.92861403637656,59.80092682727235,6.235256110196872,-5.3059467170547805,-11.50214410958796,-45.79741678073583,7.000138066667525,8.260009765625,9.773043234184456,2.5064849853515625,-22.78601617304571,27.798986143748834,-10.139765593847073,15.152735564550198,23.388068808349658,10.876413565364187,-39.741690392369634,12.646250579198627,10,9.0,-8.520004272460938,-2.9474868774414062,-17.994979858398438,-24.5,1,-0.05384361496265955,1.3187254096168155,495.20001220703125,-2.557200932421932,502.8200073242188,3.640523918752701,501.1499938964844,-0.05384361496265955
8618,2020-10-21,495.9599914550781,499.80999755859375,490.5700073242188,492.0499877929688,1369700.0,0.002790256217961362,-1.6899673500211283,-5.835709405602284,48.22303698799676,58.54422375968757,5.918120928904671,-4.924577981582729,-11.189942679711464,-45.959387619400445,7.447062120396309,9.239990234374943,11.66389912379816,2.6079910278320426,-20.565793764087175,25.781775819751317,-8.978901368127595,14.19488342379168,21.48570293999512,27.263465483627265,-17.081412477803276,11.586892395959635,10,9.125,-9.900009155273438,-4.327491760253906,-19.374984741210938,-18.92999267578125,2,-0.07357446339031992,-1.7487648208799857,494.5799865722656,1.3187254096168155,495.20001220703125,-2.557200932421932,502.8200073242188,-0.07357446339031992
8619,2020-10-22,483.6000061035156,496.8599853515625,479.3999938964844,496.7200012207031,2613700.0,-0.02492133552002851,1.6059759958095152,-3.355494329667634,52.512817680697594,57.64833159100295,19.15775422910758,9.159653820940434,2.4269451889434777,-32.4530104023105,7.586962692141432,17.459991455078125,13.094442043705612,-10.548493957519554,-30.932771367378223,9.835783452339115,-20.74063266244889,-0.3563552525902196,32.77066080872339,13.574699016217517,-34.69105229546134,10.192138704929345,10,15.899978637695312,2.4599761962890625,5.719993591308594,-7.0149993896484375,-5.1300048828125,3,-0.035545910306971074,-1.6899673500211283,495.9599914550781,-1.7487648208799857,494.5799865722656,1.3187254096168155,495.20001220703125,-0.035545910306971074
8620,2020-10-23,488.5,488.510009765625,479.510009765625,486.4100036621094,1899300.0,0.010132328028621851,7.530741528181542,-0.15929856064905704,51.138529959774296,56.68558932112974,13.540215101021374,5.213747843088925,-1.2835220565312966,-36.15817806924724,8.033131204339124,9.0,12.681419387163828,-6.084500122070324,-25.525985548433596,13.356985304292948,-15.805242835251988,3.6362425911113405,25.652426531293713,32.09878005065809,-17.19855778012422,9.720742713181636,10,10.999984741210938,-2.4400177001953125,-1.9749984741210938,-11.914993286132812,-9.350006103515625,4,-0.05236435326973521,1.6059759958095152,483.6000061035156,-1.6899673500211283,495.9599914550781,-1.7487648208799857,494.5799865722656,-0.05236435326973521
8621,2020-10-26,475.20001220703125,488.7799987792969,470.1300048828125,480.8800048828125,2337400.0,-0.027226177672402763,-1.3577731051910724,-2.717704606848215,48.00968875345517,54.2462626720108,23.741886357168426,18.40931192244051,13.15398604811071,-21.662787652999953,8.314901638912714,18.649993896484375,11.835330884752636,-18.718988037109398,-39.87189041807608,2.4339143438573387,-29.295439227592738,-8.142536846626058,36.8672683661739,16.877516251824805,-36.31095548659141,10.576451190483366,10,18.339996337890568,12.964981079101562,9.632484436035156,1.3849945068359375,6.05999755859375,0,-0.030702917678192887,7.530741528181542,488.5,1.6059759958095152,483.6000061035156,-1.6899673500211283,495.9599914550781,-0.030702917678192887
8622,2020-10-27,478.55999755859375,481.8900146484375,473.4700012207031,479.7799987792969,1896500.0,0.007070676063237746,2.095574416999983,0.21478922427225153,41.33095817223814,51.42090376914113,16.514099838189736,14.968540609074239,10.86571123988881,-23.90906312023185,8.421339655808445,8.420013427734375,9.93754849324796,-14.820503234863281,-36.98925962642579,7.348253156699229,-25.904881430644537,-3.736125039082026,30.15230095938,28.402947291358625,-22.304038892816738,11.08437819578127,10,11.675003051757812,11.374984741210938,6.272499084472656,-1.9749908447265625,5.720001220703125,1,-0.0331410594961411,-1.3577731051910724,475.20001220703125,7.530741528181542,488.5,1.6059759958095152,483.6000061035156,-0.0331410594961411
8623,2020-10-28,456.9700012207031,470.9700012207031,455.8800048828125,469.1700134277344,2677300.0,-0.04511450277506157,-1.0987470394988157,10.0,33.62660856829093,48.50570732095006,33.938151556574894,35.75652566389908,32.914037680746276,-1.3975148344853778,8.670454093369795,22.67999267578125,6.785758209856908,-34.73750000000001,-62.249969094007724,-7.225030905992298,-48.49373454700384,-20.981265452996183,48.6557138064577,2.659826396749556,-44.85492059891171,13.756234547003846,10,26.139999389648438,30.769989013671875,29.05500030517578,19.615005493164062,29.029998779296875,2,0.028688940885707614,2.095574416999983,478.55999755859375,-1.3577731051910724,475.20001220703125,7.530741528181542,488.5,0.028688940885707614
8624,2020-10-29,461.1099853515625,464.7300109863281,457.2799987792969,459.3200073242188,2125300.0,0.009059640938793079,-1.5383367646141368,-0.14671936363408494,28.675308402023077,45.35126731122547,26.285388038891995,30.137362009676963,29.338297285666044,-4.572617880102939,8.732423629309425,7.760009765625,1.8853271981974444,-28.677514648437523,-59.102734565820015,1.7477052689449692,-43.89012460712877,-13.464904689746277,39.54115866116348,15.896600118545509,-23.952174269924555,15.212609958691237,10,20.70501708984375,26.6300048828125,25.745010375976562,15.475021362304688,31.1400146484375,3,0.03452541461577008,-1.0987470394988157,456.9700012207031,2.095574416999983,478.55999755859375,-1.3577731051910724,475.20001220703125,0.03452541461577008
8625,2020-10-30,447.1000061035156,459.5,442.510009765625,458.3200073242188,3127000.0,-0.03038316170352562,1.502210166992892,-6.268234050533869,18.585616241745882,41.559019866955374,35.269222059453796,43.885772493756235,43.230397970263084,10.176328055538875,9.98505897331331,18.5999755859375,-2.839504613478937,-41.092994689941406,-76.78711597203983,-5.398873407842984,-58.94005533099062,-23.245934048892195,49.07402399621901,9.920029020396722,-23.00755492300257,17.847060641049204,10,24.240005493164062,33.954986572265625,39.75498962402344,29.485000610351562,48.17999267578125,4,0.07016326255635197,-1.5383367646141368,461.1099853515625,-1.0987470394988157,456.9700012207031,2.095574416999983,478.55999755859375,0.07016326255635197
8626,2020-11-02,444.9400024414063,456.1900024414063,438.9400024414063,451.0,2479000.0,-0.0048311420993566445,1.098539834343765,0.5401066755154863,15.408385443836636,37.501216690006494,33.02279326979527,45.0865356862181,45.41456501683405,13.376011025663217,11.356787742290125,17.25,-6.543340404800688,-41.17649841308588,-81.78619390038972,-0.5668029257820422,-61.4813461567378,-20.87165066943396,44.79434521823515,13.969728276393276,-11.721643404719039,20.304847743651916,11,24.434997558593693,34.32998657226557,41.914993286132756,32.75500488281244,38.79998779296869,0,0.07688675162351388,1.502210166992892,447.1000061035156,-1.5383367646141368,461.1099853515625,-1.0987470394988157,456.9700012207031,0.07688675162351388
8627,2020-11-03,454.0199890136719,457.8399963378906,445.6700134277344,448.989990234375,1758600.0,0.020407215630069864,-1.0856953825957567,-0.8300331362615526,24.20323784603295,34.832350118677184,19.650813594497322,35.880332398558835,36.365457898850934,5.097758451622553,12.502237126811513,12.899993896484318,-10.074098780256975,-30.8485107421875,-73.84558884568207,12.14856736130713,-52.34704979393479,-9.349971690440213,28.603150315416656,47.08082156410445,24.487012354162047,21.498539051747304,11,13.8800048828125,25.25,32.83500671386719,23.675018310546875,22.850006103515625,1,0.059997404103573126,1.098539834343765,444.9400024414063,1.502210166992892,447.1000061035156,-1.5383367646141368,461.1099853515625,0.059997404103573126
8628,2020-11-04,487.2300109863281,494.9400024414063,474.4700012207031,477.92999267578125,4524300.0,0.0731466075861611,-1.5240443502033008,1.8489106496059409,44.62133429304147,33.95551863115983,-16.682084251036997,2.323170140476009,3.3107609488376966,-27.02624613499438,12.731742347451917,40.92001342773443,-11.979812951507142,2.6575103759765852,-40.18073551183818,45.49575626379135,-18.761612567930797,24.076633319883967,-48.29000854492182,86.23215811593182,62.52380506870539,21.41912294390738,11,-20.290008544921818,-7.96002197265625,-3.38751220703125,-7.07000732421875,-11.32000732421875,2,-0.006054660305220838,-1.0856953825957567,454.0199890136719,1.098539834343765,444.9400024414063,1.502210166992892,447.1000061035156,-0.006054660305220838
8629,2020-11-05,496.4700012207031,502.5299987792969,489.7999877929688,499.2699890136719,2401000.0,0.018964329015098924,1.731759867451641,-0.30107336345707697,47.68197091459862,33.571456515029205,-26.71371064481542,-6.82323898363785,-7.083735028508045,-35.28040434706202,12.752614780253928,15.29998779296875,-13.674599800297813,11.616000366210926,-31.468938744604657,54.70093947702645,-9.926469189196837,33.15846992161869,-56.409998779296814,90.47020300741414,65.92283731070131,21.542469555407767,11,-25.735000610351562,-17.20001220703125,-11.680007934570312,-16.30999755859375,-10.04998779296875,3,-0.021088889952987744,-1.5240443502033008,487.2300109863281,-1.0856953825957567,454.0199890136719,1.098539834343765,444.9400024414063,-0.021088889952987744
8630,2020-11-06,494.6300048828125,498.7200012207031,483.0,494.95001220703125,1956300.0,-0.0037061581432241697,3.0000077653015267,0.11428882833787465,49.782754943668415,33.76846386949735,-26.722930944841664,-5.877645861756264,-5.857666283813501,-32.484326954750486,12.555096133959678,15.720001220703125,-15.200233102488824,10.152503967285156,-32.424285790494764,52.72929372506508,-11.135890911604804,31.440898846175116,-52.07120258789058,87.57667188010655,58.91278133134771,21.28839487888995,11,-23.895004272460938,-15.360015869140625,-7.722503662109375,-14.470001220703125,-11.989990234375,4,-0.004811687239589024,1.731759867451641,496.4700012207031,-1.5240443502033008,487.2300109863281,-1.0856953825957567,454.0199890136719,-0.004811687239589024
8631,2020-11-09,471.1400146484375,499.4100036621094,470.760009765625,494.70001220703125,3625300.0,-0.0474900228503935,-1.356084314822855,73.62330726683197,42.3925787923898,33.88642171618086,-4.324146214352709,15.26429245608034,16.535486841788497,-8.276433535618025,11.87772749048727,28.649993896484375,-17.032416535822506,-11.349986267089832,-52.41984692094866,29.719874386768936,-31.884916594019217,9.184944059839552,-26.182364494140586,44.794245132536275,13.30697508676321,20.534930326929395,11,-0.4050140380859375,8.129974365234375,16.652481079101562,9.019989013671875,18.759979248046875,0,0.05123738884474194,3.0000077653015267,494.6300048828125,1.731759867451641,496.4700012207031,-1.5240443502033008,487.2300109863281,0.05123738884474194
8632,2020-11-10,452.0,468.010009765625,446.0,466.7200012207031,4920300.0,-0.040624897171427254,1.5445071063545293,0.6247878924475463,37.20753899287679,34.28430287446818,11.903954149335732,31.090896293315268,34.431966599676855,11.356922075826219,11.357868939071627,25.1400146484375,-19.753403610498935,-27.374501037597668,-67.72816150361541,12.979159428420019,-47.55133127060651,-7.1976708045888245,50.529998779296875,10.613833592010257,-20.52338852134143,20.176830233008847,11,18.735000610351562,27.269989013671875,35.79249572753906,28.160003662109375,43.3599853515625,1,0.07022121733268816,-1.356084314822855,471.1400146484375,3.0000077653015267,494.6300048828125,1.731759867451641,496.4700012207031,0.07022121733268816
8633,2020-11-11,467.75,470.1199951171875,457.5,458.489990234375,2634200.0,0.03484513274336276,-1.245552683594344,-0.629076698213934,45.476852805794664,36.15114114155391,-2.409475351558399,12.968880512088958,17.126425037084687,-3.9728738535062575,11.460934175987243,18.1199951171875,-20.931820036379804,-9.696501159667946,-48.277242108423366,28.884239789087474,-28.986871634045656,9.593869314709764,33.64939880371094,38.47514677103718,4.905031071997854,19.2903704743777,11,2.9850006103515625,11.519989013671875,20.042495727539062,12.410003662109375,35.20001220703125,2,0.01949758443011751,1.5445071063545293,452.0,-1.356084314822855,471.1400146484375,3.0000077653015267,494.6300048828125,0.01949758443011751
8634,2020-11-12,462.5799865722656,474.92999267578125,461.1499938964844,473.489990234375,2115000.0,-0.0110529415878875,-1.0014538523763616,-1.17818489809908,42.614537035442865,38.82102122974246,3.342484304834443,15.917254467831981,20.460157945828826,1.5610494384917502,12.074899341759046,13.779998779296875,-21.938265063561687,-12.938014221191395,-50.368721802111736,24.492693359728946,-31.653368011651537,5.777339569268747,37.71142425537107,31.04284859659718,-2.601294189558388,18.71535379046016,11,8.155014038085938,16.69000244140625,26.64751434326172,19.2650146484375,35.810028076171875,3,0.028816674903338724,-1.245552683594344,467.75,1.5445071063545293,452.0,-1.356084314822855,471.1400146484375,0.028816674903338724
8635,2020-11-13,469.3399963378906,470.6000061035156,459.0,467.45001220703125,2965600.0,0.014613709978498868,4.260769374493969,-0.17323405100433847,48.265651461164325,42.4718285650011,0.07708689174768324,6.872771616910768,12.742745387459422,-4.650418319843993,12.349300147127487,11.600006103515625,-19.96763576519129,-4.504003906249977,-39.72286100897338,30.714853196473427,-22.11343245761168,13.105424645111725,29.865586273193344,43.69967185463555,7.606890806684724,17.609428551361713,11,4.760009765625,9.92999267578125,22.76000213623047,12.5050048828125,34.83001708984375,4,0.036391565225878164,-1.0014538523763616,462.5799865722656,-1.245552683594344,467.75,1.5445071063545293,452.0,0.036391565225878164
8636,2020-11-16,460.95001220703125,469.5299987792969,458.25,460.42999267578125,2522200.0,-0.017876132859597993,-3.62294569377392,0.2751449193457235,44.938785906444316,44.77577834949125,12.266916201894844,13.244311454381489,20.56938776175059,4.160742191055078,13.102361937933804,11.279998779296875,-17.940793852187653,-11.181488037109375,-45.34293155322234,22.979955479003593,-28.26220979516586,5.899233720947109,37.19145875183102,51.67651569973143,14.007456135068857,17.080721758056484,11,13.314987182617188,18.319976806640625,29.004989624023438,20.894989013671875,35.959991455078125,0,0.04705499916911693,4.260769374493969,469.3399963378906,-1.0014538523763616,462.5799865722656,-1.245552683594344,467.75,0.04705499916911693
8637,2020-11-17,467.95001220703125,469.9100036621094,460.0,461.6600036621094,2407600.0,0.015186028451293465,-1.0624323199989838,12.095715962441314,53.44460181715377,45.75614140772595,8.32628811529139,4.371075392759337,14.03678407935297,-2.2129504224044467,13.964760831310253,9.910003662109375,-13.06781688532709,-2.8499893188476335,-35.363509055113354,29.663530417418087,-19.106749186980494,13.406770549285227,29.148629332653798,59.954197350589865,17.119063167340634,16.256759868132853,11,6.3149871826171875,11.319976806640625,22.55498504638672,13.894989013671875,31.90997314453125,1,0.04690668045060753,-3.62294569377392,460.95001220703125,4.260769374493969,469.3399963378906,-1.0014538523763616,462.5799865722656,0.04690668045060753
8638,2020-11-18,459.4700012207031,467.8999938964844,459.260009765625,466.7099914550781,2063200.0,-0.01812161719225769,-1.2558784392156237,-1.1510302700971806,49.499149731666385,45.95805016517792,13.918067542174526,10.51635976354828,22.336606874529195,6.893846160572707,14.968962315096585,8.69000244140625,-7.536026362399298,-9.505500793457031,-40.11382587738149,21.102824290467424,-24.80966333541926,5.798661748505197,36.606667488188236,7.314159211080009,-37.32042142112928,15.304162541962237,11,13.235000610351562,18.475006103515625,32.834983825683594,24.764999389648438,39.480010986328125,2,0.07811170269116197,-1.0624323199989838,467.95001220703125,-3.62294569377392,460.95001220703125,4.260769374493969,469.3399963378906,0.07811170269116197
8639,2020-11-19,466.4100036621094,471.0400085449219,459.260009765625,460.0,3132700.0,0.015104364643977464,-1.9860639980815273,-0.8853608160512562,56.16341990076967,46.667012938189174,2.5318924414390835,2.342600650644613,15.396505343739932,0.4499535542095714,15.790645266499958,11.779998779296875,-3.242640872591096,-1.7059982299804801,-31.540846394829998,28.128849934869038,-16.62342231240524,13.211425852444279,28.66513167260416,63.79982963615149,14.163789206195133,14.91742408242477,11,6.2949981689453125,8.229995727539062,25.894981384277344,17.824996948242188,35.699981689453125,3,0.07834310640428122,-1.2558784392156237,459.4700012207031,-1.0624323199989838,467.95001220703125,-3.62294569377392,460.95001220703125,0.07834310640428122
8640,2020-11-20,462.9200134277344,470.0,462.3599853515625,465.1600036621094,1849900.0,-0.007482665909763209,-3.547564985195546,-0.34945225501444943,55.69059682743158,48.144570497638256,1.17427696258369,4.024269632974381,19.004128764937718,4.348943936450439,16.656732985613676,7.6400146484375,-3.823438629427528,-3.916989135742199,-32.22668773589572,24.392709464411325,-18.07183843581896,10.237860164334563,31.173619200284918,36.51298129576739,-16.906140295663235,14.154849300076762,11,-2.45501708984375,11.719985961914062,29.384971618652344,21.314987182617188,34.529998779296875,4,0.07662231096482985,-1.9860639980815273,466.4100036621094,-1.2558784392156237,459.4700012207031,-1.0624323199989838,467.95001220703125,0.07662231096482985
8641,2020-11-23,460.6099853515625,467.0,456.1700134277344,464.6300048828125,2370000.0,-0.00499012358326667,1.472596917588696,1.7946594005449592,52.17908671723932,49.8080758003452,2.04901539462071,5.465420447558927,20.937988588852818,7.008554629317246,17.153454327222242,10.829986572265625,-5.836515058583586,-5.497515869140614,-33.651333164124765,22.656301425843537,-19.57442451663269,8.579392778351462,32.52177462389642,29.8585970529081,-23.355896337319127,14.076908647492079,11,4.9400177001953125,12.735015869140625,31.69499969482422,23.625015258789062,39.510009765625,0,0.0945703077690001,-3.547564985195546,462.9200134277344,-1.9860639980815273,466.4100036621094,-1.2558784392156237,459.4700012207031,0.0945703077690001
8642,2020-11-24,462.70001220703125,464.489990234375,456.67999267578125,461.4100036621094,2584900.0,0.004537519641206966,2.2074145094279323,-0.3208960889104822,39.786831934346964,49.17585125907324,1.8287102423869328,2.2411879141598092,18.109205734364025,5.129889766218412,17.677019107353203,7.80999755859375,-8.315632196345064,-2.6144897460937386,-30.178757782782213,24.949778290594736,-16.396623764438004,11.167644272250527,29.489112568918472,43.91392685629849,-4.912384617832615,13.78213401834425,11,2.8499908447265625,8.034988403320312,30.58747100830078,21.534988403320312,22.639984130859375,1,0.07393557500009562,1.472596917588696,460.6099853515625,-3.547564985195546,462.9200134277344,-1.9860639980815273,466.4100036621094,0.07393557500009562
8643,2020-11-25,470.0799865722656,472.5299987792969,464.8500061035156,466.2900085449219,2634500.0,0.015949803696854614,-1.3028522799022704,2.937948002176433,38.83954775252042,48.75640800541519,-5.79545181666856,-4.3281678704291835,10.75959595175948,-1.9420885612523762,17.109097003123797,9.829986572265625,-7.5998979447000465,4.1099853515625,-23.24146110024293,31.46143180336793,-9.565737874340186,17.785708577465186,21.185355708165105,85.02436185373934,39.75281635946198,13.675723225902711,11,-5.72998046875,0.6550140380859375,24.73999786376953,14.155014038085938,15.610015869140682,2,0.06335091820531868,2.2074145094279323,462.70001220703125,1.472596917588696,460.6099853515625,-3.547564985195546,462.9200134277344,0.06335091820531868
8644,2020-11-27,477.0299987792969,482.4100036621094,474.8599853515625,476.8999938964844,1815500.0,0.014784743885204454,-2.5866883163953203,0.03430227876640631,42.86525137154602,48.15636355101316,-11.71179308395466,-10.566067572445434,3.9761389877339184,-8.67341070629709,16.268046898166673,12.33001708984375,-3.8859809880239027,10.263996887207043,-17.416565016312518,37.9445587907266,-3.5762840645527376,24.104277838966823,13.330036655525248,79.4969249806939,37.94182107289317,13.840280951759768,11,-7.739990234375,-6.2949981689453125,18.54248809814453,7.2050018310546875,-10.720001220703125,4,0.04595101667364099,-1.3028522799022704,470.0799865722656,2.2074145094279323,462.70001220703125,1.472596917588696,460.6099853515625,0.04595101667364099
8645,2020-11-30,478.4700012207031,480.8599853515625,469.20001220703125,480.0,2787000.0,0.003018683196216454,6.175435466453824,-11.768779342723004,53.61831451131084,49.12075561822055,-13.09789144774328,-10.050713883582432,2.9404647192399693,-9.934585605503571,14.841998349814462,11.65997314453125,-2.8977227778647148,10.135499572753929,-16.38377857847064,36.6547777239785,-3.124139502858384,23.395138648366242,11.00283350542253,84.9847412052587,42.02840785338783,13.259639075612293,11,-9.17999267578125,-7.7350006103515625,14.309982299804688,5.7649993896484375,-0.730010986328125,0,0.049407453070302365,-2.5866883163953203,477.0299987792969,-1.3028522799022704,470.0799865722656,2.2074145094279323,462.70001220703125,0.049407453070302365
8646,2020-12-01,479.1499938964844,482.010009765625,471.6300048828125,482.010009765625,2531100.0,0.0014211814200397743,6.258704397281177,1.8692929091453077,66.38897639245812,50.55901945992103,-12.208582908281642,-8.470666004335612,2.4202325142596237,-10.515565292857104,13.163085877754268,10.3800048828125,-0.7857386981439731,9.104992675781261,-15.397203331408093,33.607188682970616,-3.146105327813416,21.35609067937594,9.453384135118768,87.32993247707032,38.61846229475205,12.251098003594667,12,-9.8599853515625,-8.414993286132812,13.629989624023438,7.975006103515625,5.95001220703125,1,0.03819267148837824,6.175435466453824,478.4700012207031,-2.5866883163953203,477.0299987792969,-1.3028522799022704,470.0799865722656,0.03819267148837824
8647,2020-12-02,481.260009765625,481.3200073242188,470.1199951171875,475.6700134277344,2107100.0,0.004403664606111857,2.9229523529568375,-1.9545333290651643,59.76296962800258,51.69944389284727,-13.669520995062044,-8.891145677697466,0.1386596700380096,-12.134392720209291,11.561502060496613,11.200012207031307,-0.2821690219290076,9.853007507324207,-13.91593776732384,33.621952781972254,-2.0314651299998445,21.73748014464826,6.491300705346077,93.45105890449527,41.650104322985456,11.884472637324038,12,-11.970001220703125,-10.525009155273438,9.592491149902344,9.394989013671875,-7.02001953125,2,0.03918876484407541,6.258704397281177,479.1499938964844,6.175435466453824,478.4700012207031,-2.5866883163953203,477.0299987792969,0.03918876484407541
8648,2020-12-03,484.2799987792969,492.80999755859375,481.5,482.2099914550781,3062700.0,0.006275171326083351,-5.48139209513816,0.3703056673199653,66.18436721583709,52.81288248341033,-14.30436784992719,-12.799722373307873,-2.4929519004843996,-14.501890999851867,12.166099418101373,11.54998779296875,1.752059004160742,13.020497131347668,-10.368589001426415,36.40958326412175,1.3259540649606265,24.71504019773471,-38.279998779296875,63.8712237543495,9.054365473667225,11.69454306638703,12,-9.789993286132812,-13.544998168945312,5.80499267578125,6.375,-12.6300048828125,3,0.002188811351419906,2.9229523529568375,481.260009765625,6.258704397281177,479.1499938964844,6.175435466453824,478.4700012207031,0.002188811351419906
8649,2020-12-04,486.0,491.3900146484375,484.3599853515625,485.6700134277344,2749800.0,0.0035516668560309217,-3.766052530853342,0.15941323897980245,63.43548021108309,53.67342508159383,-14.475555203487033,-16.173554292604592,-3.708894427288783,-15.540481019437152,12.605520765845496,7.110015869140625,1.640391599970144,15.263998413085915,-6.133081416111395,36.661078242283224,4.56545849848726,25.96253832768457,-39.063800048828114,71.15628215269915,14.316300519602201,10.69853991459865,12,-11.509994506835938,-15.264999389648438,-0.5750045776367188,7.040008544921875,-13.950012207031193,4,-0.0006378550588347354,-5.48139209513816,484.2799987792969,2.9229523529568375,481.260009765625,6.258704397281177,479.1499938964844,-0.0006378550588347354
8650,2020-12-07,492.25,499.2900085449219,487.0,487.0,3441700.0,0.012860082304526843,-3.6819080171130953,15.909738277998706,76.144306329767,56.336227260763565,-18.022865825806377,-23.832927053902495,-9.762218341266248,-20.958509293217503,13.479246456635444,13.290008544921875,3.213562161234165,21.63299865722655,0.7757803795997802,42.49021693485332,11.204389518413166,32.06160779603994,-44.39632409667968,75.86559717443137,17.61352396755681,10.42860913881338,12,-14.264999389648438,-21.514999389648438,-7.472503662109375,2.4499969482421875,-28.980010986328125,0,-0.05269680536598531,-3.766052530853342,486.0,-5.48139209513816,484.2799987792969,2.9229523529568375,481.260009765625,-0.05269680536598531
8651,2020-12-08,495.2799987792969,496.0400085449219,486.20001220703125,492.2900085449219,2175700.0,0.0061554063571291895,3.3636252909651922,0.5695219494047619,74.44978035988763,60.18766597471253,-17.453117927771643,-26.310651767331194,-12.837714554527565,-23.22834940955744,13.776084006081893,9.839996337890625,3.189004065547067,23.45599822998048,-0.1424622049798927,47.05445866494085,11.656768012500322,35.25522844746064,-45.368869570312484,86.25297250699121,27.050624169589632,11.79923021748018,12,-13.209991455078125,-24.544998168945312,-19.082496643066406,-5.584991455078125,-37.20001220703125,1,-0.03541432843674741,-3.6819080171130953,492.25,-3.766052530853342,486.0,-5.48139209513816,484.2799987792969,-0.03541432843674741
8652,2020-12-09,483.739990234375,497.0,479.260009765625,496.0299987792969,3449100.0,-0.023299968852697917,1.4933206659389349,-4.110384175716502,70.58521749259063,63.71496261249811,-2.9220065619390994,-12.93397293155931,-1.5046717572269017,-11.352418465999278,12.874847115009244,17.739990234375,3.3349495903406137,10.328990173339832,-11.884534887179711,32.542515233859376,-0.7777723569199679,21.435752703599633,-31.853705851953123,22.366354177617495,-41.6067124918714,11.10676253025978,12,0.5050201416015625,-9.639984130859375,-9.417495727539062,4.170013427734375,-27.239990234375,2,0.002811460488271189,3.3636252909651922,495.2799987792969,-3.6819080171130953,492.25,-3.766052530853342,486.0,0.002811460488271189
8653,2020-12-10,476.8699951171875,488.2900085449219,470.95001220703125,483.739990234375,3922000.0,-0.014201834158591997,1.171566922603601,0.5589902636826174,58.882460229472564,65.49465248560105,5.601498020836459,-5.634586627567387,5.038798573506256,-4.007560477567267,12.147332075439442,17.339996337890625,4.326415079269168,3.00299530029298,-19.09536050293434,25.1013511035203,-8.046182601320652,14.052173201906612,-23.08756176826563,20.88914493697807,-41.32517747072796,11.04917790161365,12,7.3750152587890625,-2.6049957275390625,-3.285003662109375,11.040008544921875,-7.139984130859375,3,-0.005515140205384905,1.4933206659389349,483.739990234375,3.3636252909651922,495.2799987792969,-3.6819080171130953,492.25,-0.005515140205384905
8654,2020-12-11,475.9100036621094,478.8900146484375,468.8200073242188,475.9800109863281,3561300.0,-0.0020131093692363766,2.4193488217860577,0.010190301888803995,61.526159531822195,66.37330193232454,7.136377015828884,-3.820625191115937,5.361656949272231,-2.5857620821620912,11.70617046815031,10.070007324218693,7.253861829577033,1.3765029907226562,-20.083349574989597,22.83635555643491,-9.35342329213347,12.106429273578783,-20.307267305347523,23.26877602181787,-40.453495446975865,10.729926282856113,12,8.145004272460938,-1.6450042724609375,-2.8050079345703125,12.0,-3.8900146484375,4,-0.008951292750403184,1.171566922603601,476.8699951171875,1.4933206659389349,483.739990234375,3.3636252909651922,495.2799987792969,-0.008951292750403184
8655,2020-12-14,486.4200134277344,488.4100036621094,475.5,475.6099853515625,3945200.0,0.02208402783036889,-1.3408894090434966,-154.4128160418483,69.99227014313237,66.77366790462168,-2.377331688660263,-13.687183241995285,-5.0149721972316,-12.355638647613887,10.988963210699765,12.910003662109375,10.21440376536151,11.032511901855457,-10.911077938941276,32.97610174265219,0.0607169814570625,22.004306822253852,-29.069786183446126,62.455680191292565,-5.320848680614439,10.971794920398368,12,-2.3650054931640625,-13.715011596679688,-11.417518615722656,1.489990234375,-13.980010986328068,0,-0.029542422676036684,2.4193488217860577,475.9100036621094,1.171566922603601,476.8699951171875,1.4933206659389349,483.739990234375,-0.029542422676036684
8656,2020-12-15,482.6400146484375,489.5,480.5299987792969,489.0499877929688,2558600.0,-0.00777105932105826,1.4541735202518222,-0.5929654483192843,65.05133256425094,67.36126378642706,2.1789259765085944,-8.641986210315451,-1.3839066994537461,-7.827140292485865,10.227458477515723,8.970001220703125,12.183641791731077,6.1680130004882585,-14.897600937101288,27.233626938077805,-4.364793968306515,16.70081996928303,-23.612196152123886,49.04191240651407,-20.85447803976649,10.532806968794773,12,1.4149932861328125,-9.935012817382812,-7.637519836425781,5.269989013671875,-9.200012207031193,1,-0.040133484681901144,-1.3408894090434966,486.4200134277344,2.4193488217860577,475.9100036621094,1.171566922603601,476.8699951171875,-0.040133484681901144
8657,2020-12-16,489.8999938964844,491.5,484.1099853515625,485.0,2555600.0,0.015042224075297872,-1.2125715538784143,-0.7644328277201635,64.98790743185238,67.22832381042875,-4.164530099363901,-14.939150451659998,-8.470066603285886,-14.397221700281762,9.500240826767538,8.8599853515625,12.774578555038829,12.330493164062489,-9.148784571433282,33.80977089955826,1.5908542963146033,23.070132031810374,-29.261687798226433,92.94529708898808,23.93131843587237,10.739638867747884,12,-5.8449859619140625,-17.254989624023438,-14.897499084472656,-1.989990234375,-13.6199951171875,2,-0.06495204678639432,1.4541735202518222,482.6400146484375,-1.3408894090434966,486.4200134277344,2.4193488217860577,475.9100036621094,-0.06495204678639432
8658,2020-12-17,495.3599853515625,496.989990234375,490.6300048828125,493.0,2178400.0,0.011145114356200247,1.2633419492169682,0.4816302635102732,64.1807162638499,67.31112781629174,-8.8144771037027,-18.522131077240942,-14.146020149100877,-19.0512808106821,8.83578392279396,7.089996337890625,12.279828576819568,15.995985412597634,-5.110072233922949,37.102043059118216,5.442956589337371,26.549014235857896,-33.17561115543799,94.21368167665864,25.429974884494925,10.553028823260284,12,-11.304977416992188,-17.629974365234375,-20.35749053955078,-7.449981689453125,-35.3599853515625,3,-0.0784479701645322,-1.2125715538784143,489.8999938964844,1.4541735202518222,482.6400146484375,-1.3408894090434966,486.4200134277344,-0.0784479701645322
8659,2020-12-18,502.95001220703125,504.0700073242188,493.5700073242188,497.6099853515625,4667400.0,0.015322244589623057,1.770442302582271,2.2627372885739407,67.29302868643771,66.32765252258847,-15.362863538084355,-24.489923833686703,-21.793795471557587,-25.847564631239266,8.519753687775246,10.5,12.721670231473809,21.759011840820335,-0.8948934736799288,44.4129171553206,10.432059183570232,33.08596449807044,-39.281412636954826,96.07982208587627,28.13320744872054,11.32695265725013,12,-16.505004882812443,-22.830001831054688,-27.94751739501953,-15.040008544921875,-37.279998779296875,4,-0.0660503040350432,1.2633419492169682,495.3599853515625,-1.2125715538784143,489.8999938964844,1.4541735202518222,482.6400146484375,-0.0660503040350432
8660,2020-12-21,498.3900146484375,502.0,491.5,498.0499877929688,2412900.0,-0.009066502530905018,1.7777786748262192,0.0636751208695645,62.88509229053093,65.04268718154884,-10.99673600892578,-18.062423316750255,-17.71065810123514,-20.553477481601476,8.123489311424319,11.45001220703125,12.383594944852405,15.425514221191406,-6.754459452261472,37.605487894644284,4.335527384464967,26.515501057917845,-32.297330613112536,75.87089798654046,9.947514944027063,11.089986836726439,12,-11.945007324218693,-18.270004272460938,-23.38751983642578,-10.480010986328125,-39.620025634765625,0,-0.05291042127592971,1.770442302582271,502.95001220703125,1.2633419492169682,495.3599853515625,-1.2125715538784143,489.8999938964844,-0.05291042127592971
8661,2020-12-22,504.1700134277344,506.9200134277344,495.8299865722656,498.3599853515625,1701500.0,0.011597340655739474,-1.04047851000452,17.08696822832811,64.62403139886479,64.38033317113485,-17.190874225093637,-21.514761970605377,-24.191622207439593,-25.64518496444134,7.490529454850145,11.09002685546875,12.412231547204556,19.027511596679688,-2.4536624758185894,40.508685669177964,8.286924560430577,29.768098632928798,-35.79868999507579,87.94389910079619,24.449096567527818,10.740587036249135,12,-16.300003051757812,-22.625,-27.485015869140625,-16.260009765625,-34.170013427734375,1,-0.06293514120485488,1.7777786748262192,498.3900146484375,1.770442302582271,502.95001220703125,1.2633419492169682,495.3599853515625,-0.06293514120485488
8662,2020-12-23,496.9100036621094,505.4599914550781,496.5899963378906,505.1300048828125,1428300.0,-0.01439992378020638,-1.0022526478946008,-1.4147954386683685,57.648058473108534,64.24317742042774,-8.79066812708652,-12.185155455591712,-17.84164524227782,-17.790392831170607,6.823363661115973,8.8699951171875,10.886851884184864,10.05700225830077,-9.236501261541378,29.350505778142917,0.4102504983796962,19.703754018221844,-25.454785029844743,38.551230725134,-23.86753075001146,9.646751759921074,12,-9.039993286132812,-15.364990234375,-20.14250946044922,-13.625,-11.980010986328125,2,-0.04723189520785398,-1.04047851000452,504.1700134277344,1.7777786748262192,498.3900146484375,1.770442302582271,502.95001220703125,-0.04723189520785398
8663,2020-12-24,499.8599853515625,503.010009765625,497.2799987792969,499.1600036621094,589200.0,0.005936651843819751,-1.5695165760032843,-0.08515591064513854,58.2696822019856,63.88134660600146,-9.092770353197409,-13.480873182344055,-21.4282402234017,-20.105634494049184,6.739829929360018,6.100006103515625,9.378425994548763,11.517984008789085,-6.90192375340348,29.93789177098165,2.3080301276928026,20.727937889885368,-25.5675831356603,54.21516259205238,-6.805135298310184,9.209953881096277,12,-8.649978637695312,-18.314971923828125,-23.092491149902344,-20.589996337890625,-17.939971923828125,3,-0.047173183017803044,-1.0022526478946008,496.9100036621094,-1.04047851000452,504.1700134277344,1.7777786748262192,498.3900146484375,-0.047173183017803044
8664,2020-12-28,498.95001220703125,506.0400085449219,496.8200073242188,505.6099853515625,1515400.0,-0.0018204560700958439,1.4521216154794991,-9.514496228800628,54.269701467458276,62.134394530926556,-5.1080394833495575,-11.430557930851762,-21.012232134052283,-18.60112362298912,7.422875299002506,9.220001220703068,8.882510398976024,9.512010192871116,-8.681024347060827,27.70504473280306,0.4154929229051163,18.608527462837117,-22.047401094182476,48.31391517228959,-10.381235877748516,9.096517269965977,12,-5.225006103515625,-17.404998779296875,-23.62500762939453,-19.680023193359375,-9.57000732421875,0,-0.07806395681752099,-1.5695165760032843,499.8599853515625,-1.0022526478946008,496.9100036621094,-1.04047851000452,504.1700134277344,-0.07806395681752099
8665,2020-12-29,502.1099853515625,505.3500061035156,499.739990234375,501.1700134277344,1434100.0,0.006333245950939315,-1.9526257037078678,-0.14113749461587105,54.34533159109752,60.944838867242844,-6.490926509264057,-13.416549030135968,-24.693473420235534,-21.37526806841197,7.792619149221347,6.399993896484375,9.935149426945827,11.489984130859398,-6.7743070593047605,29.754275321023556,2.3578385357773186,20.622129725941477,-22.805982053522882,56.62744428973192,1.359589081100438,9.13214559508207,12,-6.5949859619140625,-20.564971923828125,-28.437484741210938,-22.839996337890625,-9.989990234375,1,-0.07257368502304118,1.4521216154794991,498.95001220703125,-1.5695165760032843,499.8599853515625,-1.0022526478946008,496.9100036621094,-0.07257368502304118
8666,2020-12-30,497.45001220703125,504.3699951171875,496.3299865722656,503.0499877929688,1529900.0,-0.00928078166234525,-1.0510155623545165,-5.957598779260474,59.55936487941475,60.34166747252755,0.5484467455339654,-7.710616732736241,-20.374012330943913,-16.12048474053489,8.133339701490677,8.040008544921875,10.960191189041097,5.915010070800804,-11.753689751934644,23.583709893536252,-2.91933984056692,14.749359982168528,-15.936728098616072,11.534738416861003,-45.91644501986263,8.83434991136772,12,1.3249969482421875,-15.904998779296875,-29.89751434326172,-18.180023193359375,-3.69000244140625,2,-0.07775660316450317,-1.9526257037078678,502.1099853515625,1.4521216154794991,498.95001220703125,-1.5695165760032843,499.8599853515625,-0.07775660316450317
8667,2020-12-31,500.1199951171875,500.6600036621094,494.8900146484375,497.989990234375,1462100.0,0.005367339118779624,2.5949841233624245,-0.3803596730245193,67.21969980525856,60.679332310461845,-0.5804091896037562,-9.375919107095683,-23.34051414509463,-18.07381934202988,8.339568304794481,5.769989013671875,10.584460863004438,7.641993713378895,-9.728342238692676,25.012329665450466,-1.043174262656919,16.32716168941471,-16.57417266322676,46.90568010444407,-14.543683578928778,8.685167976035798,12,-0.9099884033203125,-18.319992065429688,-30.67249298095703,-20.850006103515625,-4.070007324218693,3,-0.06022553669370856,-1.0510155623545165,497.45001220703125,-1.9526257037078678,502.1099853515625,1.4521216154794991,498.95001220703125,-0.06022553669370856
8668,2021-01-04,485.3399963378906,500.7900085449219,476.2799987792969,500.2999877929688,3612900.0,-0.02955290514996034,2.0752771752344814,-7.0234540661356215,55.79737172506902,59.40203709253199,14.11290445972412,5.784118513849194,-9.079381212912267,-2.5271464910514396,8.810541131036386,24.510009765625,10.564178496692648,-7.191004943847645,-24.462206421059136,10.080196533363846,-15.826605682453419,1.4445957947581292,21.58001708984375,30.443530193524044,-34.355096770767474,8.635600738605751,1,6.260009765625,0.545013427734375,-17.197494506835938,-6.07000732421875,7.33001708984375,0,-0.0008447761676413368,2.5949841233624245,500.1199951171875,-1.0510155623545165,497.45001220703125,-1.9526257037078678,502.1099853515625,-0.0008447761676413368
8669,2021-01-05,485.6900024414063,486.0799865722656,479.20001220703125,485.8800048828125,2010100.0,0.0007211565215243798,22.32329815849369,0.012700705209406832,49.48713495805278,57.91337516670109,12.356510252955331,5.702044160640185,-9.55642371925461,-2.262406635113166,9.306965914035375,6.879974365234375,10.05469973877564,-6.825498962402264,-24.121917117205555,10.470919192401027,-15.47370803980391,1.8227101149993814,20.61721069335931,32.370145480733285,-31.373018758221022,8.648209077401656,1,5.910003662109318,2.1800079345702557,-18.147499084472713,-6.420013427734432,10.929992675781193,1,-0.007762130154463587,2.0752771752344814,485.3399963378906,2.5949841233624245,500.1199951171875,-1.0510155623545165,497.45001220703125,-0.007762130154463587
8670,2021-01-06,466.30999755859375,475.8699951171875,466.0,474.1000061035156,4156600.0,-0.0399020049525326,-1.3472035242162865,40.99951814970709,40.59004472305891,55.242932202722656,29.84604407713806,24.28410572443636,9.310762578726667,17.551484475073494,9.640255320915788,19.690002441406307,8.708985572828738,-24.90850372314452,-45.80450001120607,-4.012507435083023,-35.35650186717527,-14.460505579113772,39.39667128906251,0.8079165964107442,-62.11824841689175,10.447998144030757,1,19.710006713867188,20.150009155273438,3.7025070190429688,12.959991455078125,32.529998779296875,2,0.04947354216080235,22.32329815849369,485.6900024414063,2.0752771752344814,485.3399963378906,2.5949841233624245,500.1199951171875,0.04947354216080235
8671,2021-01-07,477.739990234375,479.6400146484375,468.25,471.0,2901200.0,0.02451157542326765,1.161285092189382,-0.8652096073461488,43.31426458235946,53.65028843708387,15.94999755049895,12.092682080361158,-2.0810404195921706,6.664888002181442,9.92702437917522,13.33001708984375,6.54512974350979,-12.60151062011721,-34.2389272490625,9.035906008828078,-23.420218934589855,-1.7828023056445659,26.378411859375035,33.745292759028736,-24.335081377001273,10.818708314472655,1,8.280014038085938,8.720016479492188,-7.727485656738281,1.529998779296875,23.9000244140625,3,0.03010006525884057,-1.3472035242162865,466.30999755859375,22.32329815849369,485.6900024414063,2.0752771752344814,485.3399963378906,0.03010006525884057
8672,2021-01-08,485.1000061035156,485.5400085449219,477.2099914550781,480.0,2266100.0,0.015405902833317109,1.7859537746296306,0.7566785597855616,44.47437182361722,52.117476172820716,7.530468020918647,5.101327044940035,-9.424874138070322,-0.16696580532374128,10.57088652140469,8.33001708984375,5.082767206491781,-5.3094955444336165,-26.8679613861392,16.248970297271967,-16.088728465286408,5.469737376419175,17.493659906484424,54.90083763231372,1.3336196486944942,10.77923292085279,1,0.9199981689453125,1.3600006103515625,-15.087501525878906,-5.83001708984375,6.1300048828125,4,0.017851996605131815,1.161285092189382,477.739990234375,-1.3472035242162865,466.30999755859375,22.32329815849369,485.6900024414063,0.017851996605131815
8673,2021-01-11,474.239990234375,482.5899963378906,471.2999877929688,481.989990234375,2382400.0,-0.022387169104308824,1.5229034963890296,-1.5196060245217422,35.063965986416164,49.983505563816045,16.063334656607935,16.60558395313535,2.021479787864507,10.97293521394505,11.10388344179083,13.800018310546818,2.5339709309363343,-16.038011169433616,-37.97300796427419,5.896985625407012,-27.005509566853902,-5.0705127720133305,26.88992913522503,41.0358353812648,-6.8583070035351525,10.967498397420304,1,11.435012817382812,12.220016479492188,-4.227485656738281,5.029998779296875,14.1300048828125,0,0.04598936826861655,1.7859537746296306,485.1000061035156,1.161285092189382,477.739990234375,-1.3472035242162865,466.30999755859375,0.04598936826861655
8674,2021-01-12,471.6499938964844,475.0,464.0,474.4100036621094,2964900.0,-0.005461362160982253,4.583752885226093,0.3561302923387097,35.79772541094543,47.92266043268803,16.06274707230824,19.87928873713281,5.046342737619796,13.854548172016507,11.691987752113455,11.0,0.9158729574077142,-18.415007019042946,-41.010257201225386,4.180243163139437,-29.712632110134166,-7.117381927951726,28.074728698331683,35.515277909617566,-8.474822052329152,11.297625091091197,1,12.535003662109375,13.810012817382812,0.9625091552734375,7.6199951171875,7.470001220703125,1,0.04456698781567958,1.5229034963890296,474.239990234375,1.7859537746296306,485.1000061035156,1.161285092189382,477.739990234375,0.04456698781567958
8675,2021-01-13,472.0499877929688,477.8500061035156,469.2999877929688,472.0,2105900.0,0.0008480735750253654,-2.1376143706673982,-0.018111455108379727,31.906232970085867,44.85009022054038,12.237196971388641,19.339052951730366,5.5464820301202735,13.488478431282772,12.679995635977509,8.550018310546818,-1.1640904827640952,-17.296511840820244,-41.25270081574439,6.659677134103902,-29.27460632828229,-5.3184173533582,25.531251446158308,37.37225905078212,-1.0142768262185768,11.978094487462064,1,10.34501647949213,13.41001892089838,0.5625152587890057,7.220001220703068,-4.720001220703182,2,0.052049587881770165,4.583752885226093,471.6499938964844,1.5229034963890296,474.239990234375,1.7859537746296306,485.1000061035156,0.052049587881770165
8676,2021-01-14,463.2699890136719,473.5499877929688,462.20001220703125,472.4100036621094,3508300.0,-0.0185997225004646,-1.0124126810633667,-182.84493284472492,31.369046733723422,40.86668432370314,17.49909897557569,28.030638211050928,15.21278246954364,22.335677864692002,13.805653788692002,11.349975585937557,-3.153456134698672,-25.108009338378906,-51.63413458984644,1.4181159130886272,-38.37107196411267,-11.84494671264514,32.296375871107614,4.584305803440093,-32.385922607388345,13.263062625733758,1,18.225021362304688,21.290023803710938,11.090011596679688,16.0,4.529998779296932,3,0.07678029694940802,-2.1376143706673982,472.0499877929688,4.583752885226093,471.6499938964844,1.5229034963890296,474.239990234375,0.07678029694940802
8677,2021-01-15,458.0799865722656,467.8800048828125,457.489990234375,462.5,3200400.0,-0.01120297572578799,-2.710715472940202,0.4835893155258765,27.4210812242533,37.71376315694584,17.990490055549515,32.37438853256401,20.95433201882713,27.51420497985424,14.946934982143112,10.3900146484375,-5.769870536845474,-28.707011413574207,-58.46850252694571,1.054479699797298,-43.58775697025999,-13.826265856888426,34.81707009829398,2.350582447898239,-31.098285974264954,14.880745556685756,1,13.705001831054688,24.125015258789062,18.32251739501953,21.19000244140625,18.540008544921875,4,0.09509262432992127,-1.0124126810633667,463.2699890136719,-2.1376143706673982,472.0499877929688,4.583752885226093,471.6499938964844,0.09509262432992127
8678,2021-01-19,456.5,461.5899963378906,453.3399963378906,461.1700134277344,4419200.0,-0.0034491499707035578,1.9945666321427187,1.0565609141436807,27.223930197586668,35.24007373911626,16.81788516437365,32.5633513711536,22.008255755470486,28.943599184180357,15.841821242724441,8.25,-8.797191865575655,-28.34399871826173,-60.70901033226403,4.021012895740512,-44.52650452526285,-12.16149291126061,32.85635002694113,12.892706662815137,-17.904353908963646,16.182505807001128,1,12.94000244140625,23.6300048828125,22.672508239746094,22.769989013671875,2.660003662109375,1,0.07607888496457416,-2.710715472940202,458.0799865722656,-1.0124126810633667,463.2699890136719,-2.1376143706673982,472.0499877929688,0.07607888496457416
8679,2021-01-20,469.7300109863281,472.3900146484375,458.7699890136719,462.7300109863281,3859000.0,0.028981404132153665,1.2110418080663459,-1.498925026302548,34.32114038709399,34.54352881289794,1.2134776692489595,17.62038085675755,8.097191464867933,14.934886321194483,15.942858553016956,15.8900146484375,-12.612463553492432,-13.452987670898438,-45.31130185079667,18.405326508999792,-29.382144760847552,2.4761694190506773,15.304376597926932,66.87069815624595,37.7158709703109,15.9291570899491,1,-0.290008544921875,10.399993896484375,9.524993896484375,9.53997802734375,-10.05999755859375,2,0.039682336011956254,1.9945666321427187,456.5,-2.710715472940202,458.0799865722656,-1.0124126810633667,463.2699890136719,0.039682336011956254
8680,2021-01-21,472.0199890136719,474.6900024414063,466.1000061035156,470.260009765625,2768700.0,0.004875094147242853,1.4197151981706435,0.2514256068638393,37.3971517527571,33.88607183183101,-0.20267296961105785,13.969770070976097,5.1980456909756185,12.161739811866937,16.15791541145323,8.589996337890682,-14.66087772010053,-9.844508361816395,-41.232113701891535,21.54309697825869,-25.538311031853937,5.849294308221147,9.211071621019471,87.49408588087118,53.79257173708085,15.693802670037552,1,-2.579986572265625,8.110015869140625,7.1400146484375,7.25,-2.449981689453068,3,0.015041748800409316,1.2110418080663459,469.7300109863281,1.9945666321427187,456.5,-2.710715472940202,458.0799865722656,0.015041748800409316
8681,2021-01-22,472.4400024414063,476.3500061035156,470.6099853515625,472.5,2534300.0,0.0008898212734849142,-2.086006333163793,-0.03408992387852018,35.96918665592494,32.94105125764299,-1.6243718520641437,11.647936551525277,4.918453841900316,11.158376165666311,16.00169833169513,5.740020751953125,-16.26022063614397,-7.8379943847655795,-37.64636050542788,21.97037173589672,-22.74217744509673,7.06618867556557,5.444130477668978,83.00737938864098,48.87033318559419,14.90418306033116,1,-4.475006103515682,7.690002441406193,5.940002441406193,6.829986572265568,-5.850006103515682,4,-0.0108162218328971,1.4197151981706435,472.0199890136719,1.2110418080663459,469.7300109863281,1.9945666321427187,456.5,-0.0108162218328971
8682,2021-01-25,473.4400024414063,477.70001220703125,463.9800109863281,474.510009765625,2697400.0,0.0021166708890703045,2.683215769164598,17.834181078347587,42.988456474699,33.82155020078552,-4.975508378749282,9.275002924650096,4.690424978760234,9.623618220474611,15.999565914247777,13.720001220703125,-15.462044036532518,-5.664494323730423,-34.54957059859237,23.22058195113152,-20.107032461161396,8.778043813700549,-20.100006103515682,82.51228657440433,45.92900391080747,14.442538137430962,1,-7.845001220703182,6.690002441406193,4.940002441406193,5.829986572265568,-24.989990234375057,0,-0.01191283926020914,-2.086006333163793,472.4400024414063,1.4197151981706435,472.0199890136719,1.2110418080663459,469.7300109863281,-0.01191283926020914
8683,2021-01-26,476.2799987792969,477.2200012207031,467.760009765625,473.7300109863281,2363100.0,0.00599864042591558,3.27088356456924,-2.383149848839326,44.61362163446336,34.80109422562085,-8.37658527490612,4.82527055943541,2.163569898538185,6.027467762856759,15.997318258311843,9.459991455078125,-15.695544769052276,-1.6454986572265398,-28.838910952525907,25.547913638072828,-15.242204804876224,11.951207490423144,-22.452802124023435,92.49861760215637,53.09461154543501,13.596706147649684,1,-10.68499755859375,3.850006103515625,2.07000732421875,2.989990234375,-37.220001220703125,1,0.0007138581060763816,2.683215769164598,473.4400024414063,-2.086006333163793,472.4400024414063,1.4197151981706435,472.0199890136719,0.0007138581060763816
8684,2021-01-27,460.0,473.6700134277344,455.0700073242188,470.989990234375,3586400.0,-0.03418157138872602,1.275225008305982,-4.309820723329903,46.25519432724406,36.39542326530509,6.791246125344173,19.012390386933134,18.740661706667368,21.355560967558517,16.060390226262683,21.209991455078068,-17.10461690900331,-15.977996826171875,-42.399582928250084,10.443589275906334,-29.18878987721098,-2.7672037751327707,-5.695347033691405,21.785203765137222,-21.571457081090404,13.21079305103909,1,5.5200042724609375,20.1300048828125,20.89250946044922,19.269989013671875,-19.170013427734375,2,-0.0018260789954144263,3.27088356456924,476.2799987792969,2.683215769164598,473.4400024414063,-2.086006333163793,472.4400024414063,-0.0018260789954144263
8685,2021-01-28,465.6700134277344,475.0199890136719,459.0700073242188,459.0700073242188,3000700.0,0.012326116147248545,-3.833323314945805,-0.6005470398755919,42.31113924355774,37.61121132195335,0.13528751817915463,11.038352565422997,13.221824112397599,15.17209475008599,16.078639059114952,15.949981689453068,-16.528082622245506,-8.485984802246094,-32.2078651194426,15.235895514950414,-20.34692496084432,3.3749553563521317,-10.897453276611316,46.840494106858564,2.1743686255443535,11.86094015859825,1,-0.1500091552734375,14.459991455078125,17.61249542236328,13.5999755859375,-44.470001220703125,3,-0.0128846604397711,1.275225008305982,460.0,3.27088356456924,476.2799987792969,2.683215769164598,473.4400024414063,-0.0128846604397711
8686,2021-01-29,458.7699890136719,465.0,455.1099853515625,462.1700134277344,3061100.0,-0.014817411933554347,1.1832267800241176,-0.5151547378496268,33.128279377117835,38.24534445004941,7.073737634141196,15.696768358180293,20.466438038015326,21.766569139766148,16.556616829698026,10.560028076171875,-16.075426160557242,-13.452008056640636,-35.41976965212166,8.515753538840386,-24.435888854381176,-2.468127258900097,18.930023193359375,16.34989346495111,-25.905374935904604,10.983880797740524,1,6.7500152587890625,21.360015869140625,24.51251983642578,20.5,-19.589996337890625,4,0.023541248488738953,-3.833323314945805,465.6700134277344,1.275225008305982,460.0,3.27088356456924,476.2799987792969,0.023541248488738953
8687,2021-02-01,470.0,474.7999877929688,459.8200073242188,462.2799987792969,2554800.0,0.02447852138382456,-1.370253049950889,-2.2705722902380354,47.295925437483355,40.47556614337126,-2.5564406740360255,2.2077361253975596,9.492949513621056,10.76918875533147,16.87611250020728,16.029998779296932,-15.062129800343314,-0.7159973144531477,-18.329062924448806,16.89706829554251,-9.522530119451005,8.09053549054471,7.248211669921886,67.40404871240577,23.962031974101293,8.806532804997836,2,-3.614990234375,9.69000244140625,14.707511901855469,9.269989013671875,-32.989990234375,0,-0.007255326940658224,1.1832267800241176,458.7699890136719,-3.833323314945805,465.6700134277344,1.275225008305982,460.0,-0.007255326940658224
8688,2021-02-02,484.92999267578125,487.3699951171875,472.5499877929688,473.6499938964844,3022000.0,0.031765941863364455,-1.1988123510062065,1.461139507212346,57.317608409854266,43.03072925701129,-14.560755840010756,-13.443819542934648,-4.7283660183487655,-4.115704900633432,17.22377801496946,17.3699951171875,-12.856285028390403,14.234495544433571,-3.307713956975306,31.776705045842448,5.463390793729161,23.00560029513798,-29.82000732421875,92.44581001997342,46.01823761978312,8.771104750704433,2,-13.709991455078125,-5.239990234375,-0.22248077392578125,-5.660003662109375,-33.8699951171875,1,-0.07522731326115373,-1.370253049950889,470.0,1.1832267800241176,458.7699890136719,-3.833323314945805,465.6700134277344,-0.07522731326115373
8689,2021-02-03,481.9200134277344,488.8500061035156,479.1700134277344,487.0899963378906,2146900.0,-0.006207038734474257,1.227845789699179,-0.45833186787618735,55.28656935695361,45.01844232414423,-10.772639516780202,-11.310663498543931,-1.253805711946029,-1.0265770775574197,17.54968754012005,9.67999267578125,-9.63839994566871,11.41301574707029,-5.521267313259898,28.347298807400477,2.9458742169052243,19.880157277235355,-26.164827880859377,79.46061525353363,30.570362478721243,8.46714153016509,2,-9.960006713867188,-2.230010986328125,4.457496643066406,-2.6500244140625,-37.62002563476557,2,-0.08893595342573923,-1.1988123510062065,484.92999267578125,-1.370253049950889,470.0,1.1832267800241176,458.7699890136719,-0.08893595342573923
8690,2021-02-04,489.3800048828125,489.8800048828125,481.9200134277344,484.2200012207031,2005100.0,0.015479729513654616,1.5844112736622558,-0.9980697715601204,64.18560046477711,48.1535994140167,-17.334001555961095,-17.869888602064748,-8.040441671359702,-8.284838180557983,16.900217593861793,7.959991455078125,-5.818545998055754,17.719506835937523,-1.0540555216680332,36.49306919354308,8.332725657134745,27.1062880147403,-32.3010265136719,98.56197952506004,42.24694680024176,9.386781178802767,2,-16.904998779296875,-10.035003662109375,-1.7449951171875,-11.43499755859375,-41.790008544921875,3,-0.09920719650606225,1.227845789699179,481.9200134277344,-1.1988123510062065,484.92999267578125,-1.370253049950889,470.0,-0.09920719650606225
8691,2021-02-05,492.1199951171875,495.1000061035156,488.0,490.9200134277344,1675000.0,0.0055989010728607624,-1.017044740275785,0.23255442593282588,68.99978435331715,51.04374695608538,-18.985319303441884,-20.529906684573234,-9.986883849649303,-11.037598793348934,16.65594602714867,7.100006103515625,-3.3173599963773768,19.740496826171864,-1.0107269813231596,40.49172063366689,9.364884922424324,30.116108729919404,-33.0729551572266,91.55325654921262,27.238409922903458,10.375611903747515,2,-17.034988403320312,-13.264999389648438,-3.5899887084960938,-17.479995727539062,-41.579986572265625,4,-0.14411115909498495,1.5844112736622558,489.3800048828125,1.227845789699179,481.9200134277344,-1.1988123510062065,484.92999267578125,-0.14411115909498495
8692,2021-02-08,493.760009765625,497.8599853515625,489.2099914550781,494.260009765625,1727000.0,0.003332550322502126,1.2467659088747265,-0.416673024592457,70.78313458099957,53.951470616811626,-19.489330145655458,-22.64910152198837,-10.865310207484356,-12.868750687337013,17.01733899436637,8.649993896484375,-1.2243811296291938,20.94751129150393,-1.233458711978983,43.12848129498684,9.857026289762473,32.037996293245385,-31.828732514179706,83.80096411923435,12.445307660849778,11.090485001741467,2,-17.295013427734375,-16.69500732421875,-3.5999984741210938,-19.120010375976562,-42.75,0,-0.11053956580191959,-1.017044740275785,492.1199951171875,1.5844112736622558,489.3800048828125,1.227845789699179,481.9200134277344,-0.11053956580191959
8693,2021-02-09,496.0499877929688,497.95001220703125,492.010009765625,495.0,1571500.0,0.004637836159373965,1.4494670475567246,-2.0999755859376137,66.72171723654156,56.22552871784468,-20.87527636877911,-24.47626219538853,-12.589302930027657,-14.992481985567679,16.972411547622794,5.94000244140625,1.1842598752083404,22.14698944091805,-2.352796471555223,46.64677535339132,9.897096484681413,34.396882397154684,-30.52583973151178,89.88272344214934,17.21785117828496,12.249892956236643,2,-19.519989013671932,-18.984985351562557,-5.544982910156307,-22.704986572265682,-56.86999511718756,1,-0.11902021868809054,1.2467659088747265,493.760009765625,-1.017044740275785,492.1199951171875,1.5844112736622558,489.3800048828125,-0.11902021868809054
8694,2021-02-10,492.6700134277344,499.989990234375,490.2699890136719,499.1700134277344,1764500.0,-0.00681377774097458,1.3882202976793012,-6.190548160204281,62.94023693488534,58.51765068354776,-13.827855039925453,-20.491381235623976,-8.895003411681955,-11.43708315989636,16.493924919992164,9.720001220703125,2.5991110694767485,17.716014099121082,-8.142591049344901,43.574619247587066,4.786711524888119,30.645316673354046,-23.25476166880844,59.49094520170844,-10.831417123416472,12.929302574232992,2,-15.120025634765625,-16.005020141601562,-3.9275054931640625,-19.740005493164062,-51.170013427734375,2,-0.08445818648397208,1.4494670475567246,496.0499877929688,1.2467659088747265,493.760009765625,-1.017044740275785,492.1199951171875,-0.08445818648397208
8695,2021-02-11,496.6199951171875,497.0,491.0799865722656,494.5299987792969,1609800.0,0.00801749970933141,3.1543864909143475,-0.3215378981370192,64.51032661008526,62.00454482054413,-14.444926339443327,-23.722526229940854,-12.524702797030272,-15.07911224043903,16.261761275157156,5.920013427734375,3.850439557707489,20.43749542236327,-7.119023583151034,47.99401442787757,6.659235919606147,34.21575492512039,-22.924279971698695,71.89326220195068,3.0442938654862246,13.778259502757146,2,-16.714996337890625,-19.955001831054688,-6.884986877441406,-23.689987182617188,-44.209991455078125,3,-0.10535219652578176,1.3882202976793012,492.6700134277344,1.4494670475567246,496.0499877929688,1.2467659088747265,493.760009765625,-0.10535219652578176
8696,2021-02-12,498.8399963378906,499.3599853515625,491.760009765625,495.1600036621094,1450600.0,0.004470221180239209,2.2203486267004604,1.760765131050595,65.02248028575497,63.974162025907646,-11.60348655124892,-24.391650927771707,-14.413943128421636,-17.104299919695222,15.62411560491413,7.5999755859375,6.375635340891677,20.878996276855446,-7.739496877667364,49.497489431378256,6.56974969959407,35.18824285411682,-21.46308267995778,89.33215188583367,21.29396720336578,14.309246577261394,2,-12.57000732421875,-22.175003051757812,-12.599990844726562,-25.909988403320312,-38.639984130859375,4,-0.10273835373313911,3.1543864909143475,496.6199951171875,1.3882202976793012,492.6700134277344,1.4494670475567246,496.0499877929688,-0.10273835373313911
8697,2021-02-16,501.6400146484375,506.510009765625,497.6000061035156,500.0299987792969,1845900.0,0.005613058958989781,-1.7542509987783537,0.4375051830229048,65.00593196925124,64.82842019917398,-10.553158859667349,-25.0450065901922,-16.911867044339886,-19.869118716748687,14.866671567457567,8.910003662109375,9.178747024789857,21.501013183593727,-7.375870475206341,50.377896842393795,7.062571354193722,35.93945501299373,-21.097270269802777,70.01238365657997,4.858913845210452,14.438441829400022,2,-8.800003051757812,-21.715011596679688,-15.400009155273438,-28.710006713867188,-50.1300048828125,1,-0.10186588910641003,2.2203486267004604,498.8399963378906,3.1543864909143475,496.6199951171875,1.3882202976793012,492.6700134277344,-0.10186588910641003
8698,2021-02-17,491.2300109863281,495.5499877929688,485.510009765625,495.4100036621094,2112000.0,-0.020751940351897535,3.5022717319902763,-2.596243152567432,69.85884596710245,66.44756204474606,0.9437251913352043,-12.542785996654061,-6.4118637752121685,-9.222390538009677,13.401323259241387,16.1300048828125,13.45599665366484,9.354508972167991,-17.653493216476363,36.362511160812346,-4.149492122154186,22.85851006649017,-6.532504145774965,27.238101050967263,-41.60830548249169,13.50400109432218,2,2.9850006103515625,-11.305007934570312,-4.9900054931640625,-18.300003051757812,-40.240020751953125,2,-0.08187610756913333,-1.7542509987783537,501.6400146484375,2.2203486267004604,498.8399963378906,3.1543864909143475,496.6199951171875,-0.08187610756913333
8699,2021-02-18,488.3699951171875,489.7999877929688,480.0,486.3200073242188,1803200.0,-0.00582215215922588,2.9918702218906637,-0.49042856099874527,64.96965750025456,66.53467949313244,5.380729193186255,-8.658641411405483,-3.5486756000398145,-6.096447066931603,12.871400247856931,11.230010986328125,15.757478208706061,5.562493896484398,-20.962949315217543,32.08793710818634,-7.7002277093665725,18.825215502335368,18.1400146484375,31.572961274577523,-38.402329965502304,13.262721605850981,2,4.885009765625,-8.444992065429688,-2.302490234375,-15.439987182617188,-19.279998779296875,3,-0.10072281862771437,3.5022717319902763,491.2300109863281,-1.7542509987783537,501.6400146484375,2.2203486267004604,498.8399963378906,-0.10072281862771437
8700,2021-02-19,479.1199951171875,488.6499938964844,476.1000061035156,487.1600036621094,2720700.0,-0.01894055755366464,1.2776770062835257,-3.9219787417752,63.016514325936654,65.8698717123124,14.552661813454165,1.2127231055525272,5.395589297036622,3.175030048661995,12.633239706421179,12.54998779296875,15.75511123846627,-4.042506408691395,-30.14676168110543,22.06174886372264,-17.094634044898385,9.009621227515595,26.85981445312501,9.930906445219398,-64.06705621243573,13.052127636207016,2,12.185012817382812,0.8050079345703125,5.702507019042969,-6.1899871826171875,-9.799987792968693,4,-0.07851894201991316,2.9918702218906637,488.3699951171875,3.5022717319902763,491.2300109863281,-1.7542509987783537,501.6400146484375,-0.07851894201991316
8701,2021-02-22,467.3299865722656,472.1000061035156,466.6600036621094,470.4800109863281,2510500.0,-0.02460763204432359,-1.4231689413299984,0.39179366495226886,48.30432165307466,63.37222583143184,25.095460501150228,13.281207633231702,16.638877352565316,14.778782040806675,12.784777764349364,12.459991455078125,15.922162256462798,-15.577014160156239,-42.217678016416414,11.063649696103937,-28.897346088286326,-2.256682232026151,37.454630859375015,1.6812617504144953,-70.12900313368101,13.320331928130079,2,19.255020141601562,12.595016479492188,16.597518920898438,5.6000213623046875,-1.8699951171875,0,-0.031926012322877284,1.2776770062835257,479.1199951171875,2.9918702218906637,488.3699951171875,3.5022717319902763,491.2300109863281,-0.031926012322877284
8702,2021-02-23,467.7999877929688,471.4400024414063,450.1199951171875,461.0199890136719,4164300.0,0.0010057159484897493,2.032711913335444,-2.152363882968435,36.673396650899086,60.033523544138234,22.97146904687895,13.035334302891044,15.988370790523561,14.110273696564832,12.837717006893342,21.320007324218807,14.49656914126308,-14.825012207031193,-42.0016310505369,12.351606636474514,-28.413321628784047,-1.2367027852783394,34.69715281249995,38.91700534040917,-29.032042296762164,13.588309421752857,2,10.515014648437443,10.515014648437443,15.22752380371088,5.130020141601506,7.570007324218693,1,-0.01624620731991344,-1.4231689413299984,467.3299865722656,1.2776770062835257,479.1199951171875,2.9918702218906637,488.3699951171875,-0.01624620731991344
8703,2021-02-24,476.6199951171875,477.3500061035156,460.2900085449219,463.489990234375,3390600.0,0.018854227350091568,1.3385834347795167,1.936579239941109,46.218593517364944,58.175563164413745,12.41057666232183,4.47135327089984,7.308100112093939,5.123467916546247,12.702258105370523,17.05999755859375,12.476249681280706,-6.022004699707054,-33.182332459767395,21.138323060353287,-19.602168579737224,7.558159180323116,21.68697384921876,66.78428652073386,0.2793383760641035,13.58016388003016,2,1.69500732421875,1.69500732421875,0.375,-3.6899871826171875,6.720001220703125,2,-0.052683449307217245,2.032711913335444,467.7999877929688,-1.4231689413299984,467.3299865722656,1.2776770062835257,479.1199951171875,-0.052683449307217245
8704,2021-02-25,459.1600036621094,476.30999755859375,456.010009765625,471.239990234375,3252500.0,-0.03663293951984792,-1.2089244946245485,-0.920029099766644,31.13136470531748,54.46678961943955,27.51029145827266,23.04680957939911,24.73877078250206,22.16845656314149,11.831704231084878,20.6099853515625,9.541208545720792,-23.439996337890648,-50.749932363461824,3.869939687680528,-37.09496435067621,-9.785028325105088,35.292007396359395,23.46226013840233,-37.37714791155979,13.65496801278558,2,19.154998779296875,19.154998779296875,15.625,17.135009765625,32.459991455078125,3,-0.017793390893311778,1.3385834347795167,476.6199951171875,2.032711913335444,467.7999877929688,-1.4231689413299984,467.3299865722656,-0.017793390893311778
8705,2021-02-26,459.6700134277344,467.3200073242188,456.010009765625,462.7999877929688,3154500.0,0.0011107451902545584,-1.1645966269986237,0.2591041261933621,29.158651801321,50.48191978783578,23.700040973404157,23.25662668482653,23.865941193605067,21.569842684104742,11.052296879950836,11.309997558593807,6.897036262115421,-22.629986572265636,-50.83996881461883,5.5799956700875555,-36.734977693442204,-8.524995451089069,31.235436355431887,35.071665286296906,-20.97869789597641,14.104991121176594,2,18.644989013671875,18.644989013671875,15.114990234375,16.789993286132812,31.66998291015625,4,0.02049292456541152,-1.2089244946245485,459.1600036621094,1.3385834347795167,476.6199951171875,2.032711913335444,467.7999877929688,0.02049292456541152
8706,2021-03-01,469.5700073242188,470.5,462.6499938964844,465.67999267578125,2358600.0,0.02153717581588732,1.730436905570652,-1.2428263603833698,35.954008502820386,47.25392829156569,10.293989440658436,14.975004971983992,13.83254501149122,11.51847868143085,9.880924188364085,10.829986572265625,4.893212476581766,-13.269993591308548,-39.95578319738621,13.415796014769114,-26.61288839434735,0.07290121173025454,18.07260608566918,71.42858743904632,18.10822465951032,13.342894803038828,3,3.264984130859318,8.744995117187443,5.214996337890568,6.889999389648381,23.839996337890568,0,-0.0005324019764902932,-1.1645966269986237,459.6700134277344,-1.2089244946245485,459.1600036621094,1.3385834347795167,476.6199951171875,-0.0005324019764902932
8707,2021-03-02,466.5899963378906,473.7999877929688,463.4599914550781,473.0299987792969,2211000.0,-0.006346254956336228,1.5914841216422706,-1.655521385759539,33.02996241908713,43.16183011956398,8.693515600199419,18.642245993995118,16.407728619844193,14.447847991848278,9.514214378359389,10.339996337890682,2.093982108204443,-16.079504394531227,-43.15149268224468,10.992483893182225,-29.615498538387953,-2.543510250674501,18.050807608581295,49.57820237991388,0.8462675657970706,13.535994143856716,3,3.3699951171875,11.725006103515625,7.4575042724609375,9.870010375976562,33.25,1,-0.002421836926812637,1.730436905570652,469.5700073242188,-1.1645966269986237,459.6700134277344,-1.2089244946245485,459.1600036621094,-0.002421836926812637
8708,2021-03-03,448.45001220703125,464.67999267578125,448.0899963378906,463.2200012207031,2808100.0,-0.03887778193539093,-1.142023771762708,2.2934756854605594,28.2296233772517,39.079604105897,22.492294882511203,35.741603214330894,33.747731734954414,32.20493897520328,10.526625575580512,18.5,-1.687952530057828,-32.395489501953136,-63.44913996674944,-1.3418390371568307,-47.92231473435129,-16.868664269554984,33.42912703309793,1.2757471777729954,-44.19109815076948,15.526825232398155,3,19.91998291015625,28.849990844726562,24.412490844726562,28.009994506835938,55.589996337890625,2,0.0600289489962782,1.5914841216422706,466.5899963378906,1.730436905570652,469.5700073242188,-1.1645966269986237,459.6700134277344,0.0600289489962782
8709,2021-03-04,439.05999755859375,457.5299987792969,437.6300048828125,446.45001220703125,4486400.0,-0.020938821257301066,-2.8829256383384148,0.5003398879712717,23.102820221905475,34.644749205449095,26.99044184250573,44.01256381978146,41.967472014554176,41.190454866748496,11.896476263701235,19.899993896484375,-6.312231431588998,-39.64250335693362,-75.86865985020074,-3.41634686366649,-57.75558160356718,-21.529425110300053,39.440227391311566,3.9535342865194356,-36.59376111145132,18.113078246633556,3,18.430007934570312,33.010009765625,33.80250549316406,37.40000915527344,66.97000122070312,3,0.10085181757736339,-1.142023771762708,448.45001220703125,1.5914841216422706,466.5899963378906,1.730436905570652,469.5700073242188,0.10085181757736339
8710,2021-03-05,440.8299865722656,444.95001220703125,423.7099914550781,444.8800048828125,4615000.0,0.004031314680257747,9.138354977093789,0.5480392804638332,22.778046371803924,31.808496396419013,21.476288198552254,40.49503792824419,39.17065237817667,38.841404704195895,13.635281062889327,21.240020751953125,-10.906412200880823,-35.44501342773435,-75.01121778825075,4.121190932782042,-55.22811560799255,-15.661911247476155,32.765811969588526,34.17847148900078,-0.18969395196234728,19.783102180258194,3,9.70001220703125,24.280014038085938,31.995018005371094,39.300018310546875,74.02999877929688,4,0.115214504666179,-2.8829256383384148,439.05999755859375,-1.142023771762708,448.45001220703125,1.5914841216422706,466.5899963378906,0.115214504666179
8711,2021-03-08,421.20001220703125,440.989990234375,420.7799987792969,439.760009765625,3885100.0,-0.04452958048037958,-1.0835016517225107,4.5826947276412655,17.40152404848385,29.667177218372878,37.855495349784235,57.48682271134459,57.33818793588006,57.63289845032847,15.288343551672751,20.209991455078125,-15.660433640819974,-51.52898864746095,-97.33581350542602,-5.722163789495937,-74.43240107644345,-28.625576218478443,45.41177334267428,0.7921793941263714,-27.866494786957524,22.90341242898251,3,27.864990234375,42.44499206542969,51.62499237060547,58.92999267578125,89.42999267578125,0,0.16652417402206443,9.138354977093789,440.8299865722656,-2.8829256383384148,439.05999755859375,-1.142023771762708,448.45001220703125,0.16652417402206443
8712,2021-03-09,439.17999267578125,442.75,436.0,437.8399963378906,3926400.0,0.04268751174658636,-1.689248913340831,-0.0721980880471707,30.12599252057055,27.87911044095128,17.19731337023785,37.110882835033294,38.30859290537012,38.85587027515953,16.75439019871133,21.54998779296875,-19.538388725103573,-30.82000732421875,-77.8385779390145,16.198563290577,-54.329292631616624,-7.3107220168208755,20.09870699065891,41.9134315596292,12.534947007051553,23.509285307397867,3,9.365005493164062,24.465011596679688,33.64501190185547,40.95001220703125,84.07000732421875,1,0.12348014912046024,-1.0835016517225107,421.20001220703125,9.138354977093789,440.8299865722656,-2.8829256383384148,439.05999755859375,0.12348014912046024
8713,2021-03-10,437.010009765625,448.4599914550781,436.8200073242188,445.7300109863281,2747300.0,-0.004940987627726989,-1.5582365546683674,-6.507481381949031,30.285580544087466,27.785134423036833,14.7040266425563,36.5024507821218,39.28700380729782,40.33583253817653,18.09538281011423,11.639984130859318,-21.42452486747493,-30.037991333007824,-77.58075891404155,17.504776248025905,-53.80937512352472,-6.266607542490931,16.108897758872217,44.163295200892854,14.440185103977807,23.77138379051687,3,10.279983520507812,26.634994506835938,36.027496337890625,43.1199951171875,88.07000732421886,2,0.14377241978041244,-1.689248913340831,439.17999267578125,-1.0835016517225107,421.20001220703125,9.138354977093789,440.8299865722656,0.14377241978041244
8714,2021-03-11,451.05999755859375,454.0700073242188,447.30999755859375,448.1400146484375,2762200.0,0.03215026539209931,-1.9519583150095532,-0.3348603785999013,39.612020307101076,28.946619812567953,-0.6881438716013122,20.21156794314038,24.2134741006829,25.752909411655764,19.156943772424135,17.059997558593807,-22.274170680781083,-13.907502746582054,-60.35850495519594,32.54349946203183,-37.133003850889,9.317998357724889,-30.279998779296875,90.95821870528115,56.30538911984267,23.225501104306932,3,-3.7700042724609375,12.585006713867188,24.395004272460938,29.07000732421875,65.10998535156239,3,0.11745668264330167,-1.5582365546683674,437.010009765625,-1.689248913340831,439.17999267578125,-1.0835016517225107,421.20001220703125,0.11745668264330167
8715,2021-03-12,444.2999877929688,445.8900146484375,438.6000061035156,443.45001220703125,2183100.0,-0.014986941431769929,2.6178439449930333,0.29108923308461215,41.144347533022426,29.523324149257068,4.092742231995317,24.085811663027698,29.74841586666929,31.90859889918937,20.428119115061403,12.459991455078125,-24.890273452314148,-18.051512145996014,-62.86093459655376,26.757910304561733,-40.45622337127486,4.353199079282831,-22.85418884277351,70.65179626473746,30.513491469428907,22.404711225278866,3,2.9900054931640057,19.34501647949213,31.525016784667912,35.83001708984369,69.91003417968733,4,0.13893768328234235,-1.9519583150095532,451.05999755859375,-1.5582365546683674,437.010009765625,-1.689248913340831,439.17999267578125,0.13893768328234235
8716,2021-03-15,447.5899963378906,447.7900085449219,437.7699890136719,444.3999938964844,2508400.0,0.0074049260304163145,4.582141824920519,3.753051845468656,42.3936771503071,30.563736897170394,-2.9536206447195923,17.665117160970453,25.39653910707881,28.148935731844404,21.501224113413926,10.02001953125,-24.75454981663728,-12.199003601074196,-53.98193668394083,29.58392948179244,-33.09047014250751,8.692462940359121,-25.491713220214876,64.13941140110566,22.86154114646591,20.891466541433314,3,-4.8600006103515625,16.055007934570312,28.32000732421875,32.540008544921875,64.75003051757824,0,0.1502937723453699,2.6178439449930333,444.2999877929688,-1.9519583150095532,451.05999755859375,-1.5582365546683674,437.010009765625,0.1502937723453699
8717,2021-03-16,450.5400085449219,457.4100036621094,449.6700134277344,452.010009765625,2618800.0,0.006590880562943324,-3.8224366592194703,-0.4608150770113843,39.73066748636526,31.841630687071902,-9.409228938172646,11.268262250376551,21.310969964278115,24.751555094495416,21.746543090101362,9.82000732421875,-24.51101549963863,-6.693991088867165,-43.67503883580275,30.287056658068423,-25.18451496233496,11.796532784600629,-27.80229094311528,66.63430626966625,27.402099068125963,18.490523873467787,3,-11.385009765625,13.104995727539062,26.42999267578125,29.589996337890625,56.75,1,0.1333732747330456,4.582141824920519,447.5899963378906,2.6178439449930333,444.2999877929688,-1.9519583150095532,451.05999755859375,0.1333732747330456
8718,2021-03-17,451.010009765625,453.9400024414063,441.0199890136719,445.4400024414063,2502700.0,0.0010431953029454988,1.260721208528895,-3.7891174821980553,46.29511915566246,34.41855279082268,-10.591740632967742,8.042950446885584,20.16393697345211,23.810341961779955,23.375221129696424,12.920013427734432,-25.637694892225227,-4.212989807128906,-37.61080513523166,29.184825520973845,-20.911897471180282,12.48591785692247,-26.885400721406313,67.41349733670621,25.104760674942625,16.69890766405136,3,-11.915008544921875,12.634994506835938,25.754989624023438,29.1199951171875,64.83001708984386,2,0.16017380694480754,-3.8224366592194703,450.5400085449219,4.582141824920519,447.5899963378906,2.6178439449930333,444.2999877929688,0.16017380694480754
8719,2021-03-18,439.17999267578125,446.8599853515625,438.5,443.1600036621094,2931200.0,-0.02623005439722148,-2.1310828032757843,-0.714543223134164,41.55468373632263,36.50484583132476,1.4048195669686265,16.86342102498668,31.154214063395045,35.29292605526814,25.23521266449988,12.510009765625,-26.704583844980846,-13.583506774902332,-43.796396202541644,16.62938265273698,-28.689951488721988,1.5229379389173232,-13.72396784684696,7.1792393608094915,-34.555958943579704,15.10644471381965,3,-0.084991455078125,24.465011596679688,37.61750793457031,40.95001220703125,76.52001953124989,3,0.19559184354164594,1.260721208528895,451.010009765625,-3.8224366592194703,450.5400085449219,4.582141824920519,447.5899963378906,0.19559184354164594
8720,2021-03-19,441.5,444.5,438.1400146484375,439.17999267578125,3923800.0,0.005282588831252655,-1.8909264936398062,-0.582914804051619,37.65936334090389,38.75571686381587,-0.9053597299847524,12.206335239840087,28.62888287569683,32.557210324421135,26.87869252107886,6.3599853515625,-25.55211280024446,-9.382499694824219,-37.28204551406037,18.517046124411934,-23.332272604442267,4.567273214793829,-14.7658160177387,18.99189513397269,-18.20294381602625,13.949772909618066,3,5.2050018310546875,22.145004272460938,35.60749053955078,38.6300048828125,75.82000732421886,4,0.16912793411133897,-2.1310828032757843,439.17999267578125,1.260721208528895,451.010009765625,-3.8224366592194703,450.5400085449219,0.16912793411133897
8721,2021-03-22,452.4100036621094,457.8200073242188,444.8599853515625,444.8599853515625,2944300.0,0.02471122007272797,-2.433110077243658,3.2543079634842544,44.1722851364863,40.31641604336206,-7.73619742682456,0.1278050756640141,17.267618010536808,21.503081923990862,27.48653657350139,16.320007324218807,-22.52917021536973,2.27350311279298,-24.551505916107715,29.098512141693675,-11.139001401657367,15.686007627243328,-24.44878689265414,72.51013376256425,35.35816173133805,13.41250451445035,3,-5.089996337890568,11.235000610351562,25.87499237060547,27.720001220703125,63.069976806640625,0,0.13660179441280262,-1.8909264936398062,441.5,-2.1310828032757843,439.17999267578125,1.260721208528895,451.010009765625,0.13660179441280262
8722,2021-03-23,460.20001220703125,466.8800048828125,456.4100036621094,457.3500061035156,5317000.0,0.01721891311391066,-3.427051544263289,0.3774833366343437,55.278052402172946,43.093357360927115,-13.668321850171253,-8.707190179235681,8.870293203132405,13.559134591785437,26.859296318428378,14.470001220703125,-19.25190325949376,10.443510437011696,-15.529746146943296,36.41676702096669,-2.5431178549658284,23.43013872898922,-30.44726800429021,76.75715050246774,33.618492518039986,12.986628291977507,3,-7.8750152587890625,3.4449920654296875,21.267478942871094,19.92999267578125,55.890014648437614,1,0.11329859466622794,-2.433110077243658,452.4100036621094,-1.8909264936398062,441.5,-2.1310828032757843,439.17999267578125,0.11329859466622794
8723,2021-03-24,451.510009765625,465.6099853515625,448.3399963378906,464.760009765625,5214100.0,-0.018883099111037915,1.3103739691352985,-4.649112850549851,55.62788801004728,44.87289821681002,-3.02310347670533,-2.1026211602678586,17.18958358345128,22.387834171116424,26.922083979140453,17.269989013671875,-13.021465555267412,3.009007263183605,-19.721911725094344,25.739926251461554,-8.35645223095537,14.37446675732258,-18.787084708478233,46.52052769731309,-1.5097321595035282,11.365459494138975,3,0.8149871826171875,6.6549835205078125,34.87249755859375,28.6199951171875,56.829986572265625,2,0.12354100146805558,-3.427051544263289,460.20001220703125,-2.433110077243658,452.4100036621094,-1.8909264936398062,441.5,0.12354100146805558
8724,2021-03-25,450.989990234375,456.8699951171875,445.4100036621094,448.3299865722656,3201500.0,-0.0011517342251613494,-1.696478258840256,-0.2007549933667453,54.64520948600939,46.37299398936414,-2.809508663359395,-2.346360773039237,17.4087011991777,22.978831290497567,26.799071853624877,11.459991455078125,-9.594652641389246,2.897488403320324,-19.31461365120373,25.109590457844376,-8.208562623941702,14.00353943058235,-15.534498791174997,44.71113414147249,-4.861794283032147,11.106051027262025,3,1.3350067138671875,4.3000030517578125,36.08001708984375,29.1400146484375,52.470001220703125,3,0.1437948469485808,1.3103739691352985,451.510009765625,-3.427051544263289,460.20001220703125,-2.433110077243658,452.4100036621094,0.1437948469485808
8725,2021-03-26,469.0899963378906,469.7699890136719,449.0499877929688,450.25,3615900.0,0.040133941984187294,1.0514871289731373,7.082695639204708,72.20623341705878,49.685500241225434,-19.023805524206466,-20.76931438972963,-0.8009820848948834,5.2794734283563685,26.34222441797649,20.720001220703068,-5.364146984909894,20.526495361328102,-3.075298575283341,44.128289297939546,8.72559839302238,32.327392329633824,-31.12054381952163,97.27020242547941,39.81140650487036,11.800896968305723,3,-15.134994506835938,-14.375,17.50000762939453,11.040008544921875,21.610015869140625,4,0.0993626302692816,-1.696478258840256,450.989990234375,1.3103739691352985,451.510009765625,-3.427051544263289,460.20001220703125,0.0993626302692816
8726,2021-03-29,469.3200073242188,472.0,462.5,469.0299987792969,3141900.0,0.0004903344520750252,2.362835491171498,0.015393237860597268,66.72956733375256,52.68537800204624,-17.709613894138386,-22.154908754424753,-0.8572099019989992,5.49000474585813,26.119785300323215,9.5,-3.4159612448071925,20.76900634765633,-2.7861622111075803,44.32417490642024,8.991422068274403,32.546590627038256,-28.170501156319517,89.92104909784355,29.236116237566144,11.777584279381943,3,-14.250000000000057,-20.255004882812557,16.294998168945256,10.809997558593693,17.3699951171875,0,0.10227563123436245,1.0514871289731373,469.0899963378906,-1.696478258840256,450.989990234375,1.3103739691352985,451.510009765625,0.10227563123436245
8727,2021-03-30,465.4599914550781,469.0899963378906,461.5,462.5799865722656,2436300.0,-0.008224699158146276,-2.0119164396003635,9.930758707774546,65.5006795531809,54.819329157326074,-12.863349445342863,-19.377378946613135,3.302633336418012,9.62760809133897,26.229019390465247,7.820007324218807,-1.2228244637154262,16.965490722656227,-6.412245413319511,40.343226858631965,5.276622654668358,28.654358790644096,-20.608426027326743,75.40425180276391,12.107733634819688,11.688868067987874,3,-10.389984130859375,-16.394989013671875,17.795013427734375,14.670013427734375,18.149993896484375,1,0.10746356278077518,2.362835491171498,469.3200073242188,1.0514871289731373,469.0899963378906,-1.696478258840256,450.989990234375,0.10746356278077518
8728,2021-03-31,475.3699951171875,482.4100036621094,468.70001220703125,469.70001220703125,3155900.0,0.02129077438241178,-2.574973142879879,1.968740728182088,63.87079900705702,57.29889752074101,-21.18201642300403,-28.635347695967766,-6.1352705747310665,-0.4746331436123796,25.641745336291656,16.95001220703125,0.9609549774759216,25.529495239257812,-0.7564587554568334,51.81544923397246,12.38651824190049,38.672472236615135,-27.260617540766305,80.97294987858953,20.300714763304853,13.142976997357335,3,-15.094985961914062,-23.774993896484375,2.94500732421875,3.1500091552734375,13.360015869140625,2,0.08565965912140316,-2.0119164396003635,465.4599914550781,2.362835491171498,469.3200073242188,1.0514871289731373,469.0899963378906,0.08565965912140316
8729,2021-04-01,483.3399963378906,487.0400085449219,480.7099914550781,483.1199951171875,2664700.0,0.0167658903644905,-1.5119072848484114,0.03880103770842977,71.9720601708006,61.11141939072953,-24.84151900692217,-34.907644872411765,-13.957334310104727,-8.740014700942197,24.58488039654289,11.670013427734375,3.6692580939633785,31.285496520996105,1.585309879983356,60.985683162008854,16.43540320048976,46.13558984150245,-30.428531109473056,90.26056808131374,29.576270553397094,14.85009332050637,4,-17.389999389648438,-29.42999267578125,-5.024993896484375,-4.8199920654296875,-3.959991455078125,3,0.051723424896381154,-2.574973142879879,475.3699951171875,-2.0119164396003635,465.4599914550781,2.362835491171498,469.3200073242188,0.051723424896381154
8730,2021-04-05,491.6199951171875,495.510009765625,480.5,483.6900024414063,2982500.0,0.017130795800123666,-1.0978354055149175,36.045221251213505,73.4626173923649,64.36590075249381,-28.2333767567805,-41.30522675584791,-22.06395527532942,-17.240865292237913,23.031473549452198,15.010009765625,5.635047731589623,37.0259948730469,2.9967887381732226,71.05520100792057,20.01139180561006,54.040597940483735,-33.24796295812922,88.5621478051757,27.14523967719331,17.014603067436845,4,-21.159988403320312,-33.47499084472656,-13.30499267578125,-13.099990844726562,-6.429992675781193,0,0.02408363462732699,-1.5119072848484114,483.3399963378906,-2.574973142879879,475.3699951171875,-2.0119164396003635,465.4599914550781,0.02408363462732699
8731,2021-04-06,491.3399963378906,495.5899963378906,487.5700073242188,492.3200073242188,1878300.0,-0.0005695431066227163,1.1329789176795093,-0.12358283625169172,72.378205999463,66.26591781885938,-24.41826497529223,-37.41961388869868,-21.623797977039942,-16.81052046783725,21.278948870396686,8.019989013671818,9.53168029273752,33.23899688720701,-0.7565649175859335,67.23455869199995,16.241215984810538,50.23677778960348,-26.28312820965033,87.53299954075919,25.669965886225235,16.997780902396467,4,-20.839996337890625,-33.154998779296875,-13.024993896484375,-12.819992065429688,-19.25,1,-0.001302528057209651,-1.0978354055149175,491.6199951171875,-1.5119072848484114,483.3399963378906,-2.574973142879879,475.3699951171875,-0.001302528057209651
8732,2021-04-07,493.4100036621094,494.8500061035156,487.8900146484375,492.9800109863281,1576800.0,0.004212983554457539,3.2054360052368573,-0.43876311774045346,72.85465048758651,68.18000253858597,-23.783071767136903,-37.12178690423411,-23.538528915687834,-18.411006952160562,19.608133158021097,6.959991455078125,14.167370164758609,32.597503662109375,-3.6218372978029265,68.81684462202168,14.487833182153224,50.707174142065526,-22.246509891939013,91.89291944103658,29.46247563280997,18.10967047995616,4,-22.910003662109375,-35.225006103515625,-17.835006713867188,-14.889999389648438,-19.25,2,-0.01361950744984286,1.1329789176795093,491.3399963378906,-1.0978354055149175,491.6199951171875,-1.5119072848484114,483.3399963378906,-0.01361950744984286
8733,2021-04-08,499.8399963378906,504.6000061035156,498.1400146484375,500.1600036621094,2026000.0,0.013031743637254234,-2.473141038262125,-0.7442157558552165,84.71837812629357,71.52146572083976,-25.296717318172,-40.68954267776576,-29.826882244385388,-24.580804618396087,18.60425106923797,11.19000244140625,17.650497030681095,35.88599700927733,-2.476401525505878,74.24839554406054,16.704797741885727,55.06719627666894,-23.79120205417621,80.24892713645153,10.382218874343593,19.181199267391605,4,-23.014999389648438,-37.149993896484375,-25.702499389648438,-21.319992065429688,-13.279998779296875,3,-0.032470412742554244,3.2054360052368573,493.4100036621094,1.1329789176795093,491.3399963378906,-1.0978354055149175,491.6199951171875,-0.032470412742554244
8734,2021-04-09,504.0400085449219,504.4400024414063,492.6000061035156,498.3699951171875,1886900.0,0.008402713343875767,2.6599672655405673,-17.718386419988555,85.04031332810568,72.94747459984497,-23.669294295745658,-42.917308408931774,-33.30869698288842,-28.41100702536727,17.90623183975295,11.839996337890682,19.32166717092491,37.4370086669922,-4.341198889255736,79.21521622324013,16.54790488886823,58.326112445116166,-22.28097189724724,97.67635926651462,20.491377801979894,20.889103778123967,4,-20.990005493164062,-41.350006103515625,-31.20500946044922,-26.535003662109375,-21.300018310546875,4,-0.030374568087940368,-2.473141038262125,499.8399963378906,3.2054360052368573,493.4100036621094,1.1329789176795093,491.3399963378906,-0.030374568087940368
8735,2021-04-12,506.0299987792969,506.9400024414063,498.4400024414063,499.2900085449219,1584600.0,0.003948079915560232,-1.0142174268337931,1.1887079846066901,83.378952615725,74.7974062978419,-22.203199343392953,-42.20963011126503,-34.72534765787054,-30.123799462711702,16.784778824911637,8.5,21.93310935727021,36.34049835205076,-7.566754754323597,80.24775145842517,14.38687179886358,58.294124905237936,-19.70276824045402,95.30199333245075,16.801707514646637,21.953626553187195,4,-21.80999755859375,-42.16999816894531,-41.24999237060547,-33.75498962402344,-25.410003662109375,0,-0.052664849832564364,2.6599672655405673,504.0400085449219,-2.473141038262125,499.8399963378906,3.2054360052368573,493.4100036621094,-0.052664849832564364
8736,2021-04-13,514.8599853515625,517.260009765625,506.7799987792969,506.8500061035156,2195400.0,0.017449531833223952,-1.5717837631384826,1.1884259426956931,83.59140977177091,76.8074874332408,-26.702001914539096,-48.21344515176088,-42.64512599295682,-38.488464005612514,15.978686097557937,11.230010986328125,25.32236456965586,41.806985473632835,-5.171161101146254,88.78513204841192,18.31791218624329,65.29605876102238,-24.410200432206977,91.82831183837007,12.566072536323333,23.489073287389555,4,-21.879974365234375,-45.83998107910156,-57.03998565673828,-49.54498291015625,-34.389984130859375,1,-0.05762728461000244,-1.0142174268337931,506.0299987792969,2.6599672655405673,504.0400085449219,-2.473141038262125,499.8399963378906,-0.05762728461000244
8737,2021-04-14,510.6300048828125,517.780029296875,509.1300048828125,514.0,1956400.0,-0.008215787960024978,-1.7158653201234118,-0.4207245752864126,88.43951648107429,79.53734493035383,-17.199551681172807,-41.372016775792304,-37.89735571566905,-33.924804637478076,16.005337578138906,8.6500244140625,25.216271067301648,34.57250518798827,-14.002235610928665,83.14724598690515,10.285134788529831,58.85987558744671,-14.818174994203105,71.60437717170909,-11.312044577077657,24.28737039945844,4,-11.489990234375,-33.739990234375,-54.275001525878906,-46.779998779296875,-18.959991455078125,2,-0.07547540915416173,-1.5717837631384826,514.8599853515625,-1.0142174268337931,506.0299987792969,2.6599672655405673,504.0400085449219,-0.07547540915416173
8738,2021-04-15,523.25,524.5900268554689,515.0999755859375,515.6699829101561,2122300.0,0.024714558479742577,-1.1766093414246879,-2.2492664903829076,90.59551110428366,81.60661725629639,-24.93578639912539,-50.9128069854832,-50.32355180017055,-45.998947028653674,15.687712486663541,13.960021972656364,26.71958839582578,43.58050079345702,-7.813693802588318,94.97469538950241,17.883403495434322,69.27759809147972,-23.04453022973746,95.81110976495054,7.728944163930379,25.697097298022694,4,-20.704986572265568,-42.544982910156136,-67.15499877929688,-59.399993896484375,-35.17999267578119,3,-0.09381747986218947,-1.7158653201234118,510.6300048828125,-1.5717837631384826,514.8599853515625,-1.0142174268337931,506.0299987792969,-0.09381747986218947
8739,2021-04-16,525.0800170898439,525.4400024414061,518.5499877929689,524.2100219726561,2031600.0,0.003497404853977759,7.6668714011525845,0.11477482265223335,88.49169001396008,83.27651421425142,-22.598837393663473,-48.46212423539191,-51.83747370911618,-47.377740378815815,15.237337763970721,6.890014648437273,28.98247110231074,41.11551666259777,-10.38869812036421,92.61973144555975,15.36340927111678,66.86762405407876,-19.997635902540082,98.66672092013972,11.261532811837,25.75210739148098,4,-18.575012207031364,-43.47502136230486,-69.61251831054699,-61.435012817382926,-27.25003051757824,4,-0.07336028467573374,-1.1766093414246879,523.25,-1.7158653201234118,510.6300048828125,-1.5717837631384826,514.8599853515625,-0.07336028467573374
8740,2021-04-19,516.1699829101561,524.0,514.4400024414061,523.1300048828125,1917700.0,-0.016968907384954157,1.1976975045776563,-8.000070155743796,78.77407929993633,83.9871668031929,-10.996572048420035,-35.490808070267235,-42.948857142206066,-38.007987767896,14.598430654194736,10.640014648437727,30.866187530529942,28.471983337402207,-20.85064658133058,77.794613256135,3.810668378035757,53.1332982967686,-7.0160774720318955,50.32144848892195,-35.24675523863839,24.661314959366408,4,-9.504974365234318,-34.56498718261713,-60.70248413085926,-52.5249786376952,-11.089996337890511,0,-0.06476547219445716,7.6668714011525845,525.0800170898439,-1.1766093414246879,523.25,-1.7158653201234118,510.6300048828125,-0.06476547219445716
8741,2021-04-20,514.2100219726561,517.2899780273439,510.6000061035156,515.2899780273439,1677500.0,-0.003797123045493178,1.633869998798437,0.15516560995504317,80.65654838463269,84.85404434730914,-6.091972204694912,-30.212569369183143,-41.12186190858455,-35.55815376224405,14.954931658202696,6.689971923828239,31.426506283588594,23.42202148437491,-24.30993011854241,71.15397308729217,-0.44395431708369415,47.28799728583357,11.22998046875,31.14664531121899,-53.40602177098765,23.865975801458642,4,-5.190017700195256,-32.60502624511713,-58.74252319335926,-50.5650177001952,-7.230010986328011,1,-0.06532355539592116,1.1976975045776563,516.1699829101561,7.6668714011525845,525.0800170898439,-1.1766093414246879,523.25,-0.06532355539592116
8742,2021-04-21,512.3400268554689,515.47998046875,509.5499877929688,515.02001953125,1678100.0,-0.0036366368551383754,2.2945185737779648,2.4815756753695544,75.86403168671286,83.87022807624462,-1.401778182776809,-25.54584064887149,-39.46217412952933,-33.23755798877926,15.981040765122243,5.929992675781193,31.155334323314662,18.945025634765727,-27.428848532806114,65.31889980233751,-4.241911449020222,42.13196271855162,12.803175659179487,17.55844235659303,-64.66086743913988,23.186937083785903,4,-3.320022583007983,-30.550018310547046,-59.152526855468864,-48.695022583007926,-14.060028076171989,2,-0.062204832658441234,1.633869998798437,514.2100219726561,1.1976975045776563,516.1699829101561,7.6668714011525845,525.0800170898439,-0.062204832658441234
8743,2021-04-22,507.2900085449219,512.77001953125,504.05999755859375,508.0799865722656,2084600.0,-0.009856770983797447,-1.402764682112069,0.29476872622925937,67.46901274392914,81.91786134466943,5.382149860891786,-16.972867353262927,-34.759305023792535,-27.879567193467835,16.37088854782981,8.71002197265625,31.088917031697633,11.106007385253918,-31.191672733732958,53.40368750424085,-10.042832674239548,32.254847444747384,17.229465380859324,15.107625110622708,-63.36422316620275,21.148840059493455,4,4.649993896484375,-25.500000000000057,-55.89000701904297,-43.64500427246094,-2.71002197265625,3,-0.03079105611007571,2.2945185737779648,512.3400268554689,1.633869998798437,514.2100219726561,1.1976975045776563,516.1699829101561,-0.03079105611007571
8744,2021-04-23,515.8400268554689,517.5,508.3999938964844,508.7900085449219,2257500.0,0.016854300629873142,-1.3243807853454155,-8.924322027350835,67.59665007312333,80.16427217326924,-1.4729013618543831,-21.51865054601228,-43.455314697054405,-36.17974036092011,16.717666505784905,10.209991455078125,31.093938923543874,16.413523864746196,-20.9517559422992,53.77880367179159,-2.269116038776474,35.09616376826892,7.451878488281068,59.07737138694321,-17.369680936005892,18.682639903522713,4,-1.0900268554688637,-34.050018310547046,-64.47002410888683,-52.195022583007926,-19.93002319335949,4,-0.05383455739279186,-1.402764682112069,507.2900085449219,2.2945185737779648,512.3400268554689,1.633869998798437,514.2100219726561,-0.05383455739279186
8745,2021-04-26,515.7000122070311,516.3099975585939,510.25,513.5700073242189,1387500.0,-0.0002714303682310737,2.617935356921442,0.30212756747393643,67.73442606488203,78.40238509472604,0.20456893087771277,-18.66463507209869,-43.59326761746922,-35.81115100364161,18.020636470021167,6.059997558593864,29.565348503368114,13.943008422851449,-21.203836696864414,49.08985354256731,-3.6304141370064826,31.51643098270938,6.437978669609379,86.60723611609309,11.084847372521907,17.573422559857946,4,-0.9500122070311363,-33.91000366210932,-64.3300094604491,-52.0550079345702,-19.93002319335926,0,-0.03465197830476585,-1.3243807853454155,515.8400268554689,-1.402764682112069,507.2900085449219,2.2945185737779648,512.3400268554689,-0.03465197830476585
8746,2021-04-27,517.3200073242189,519.1599731445311,511.3500061035156,518.0,1944000.0,0.00314135171386698,4.206750625623399,-0.3192446558541844,67.52161791890981,76.07817414337444,-1.1507930803004456,-17.39611845081697,-45.54970513201977,-37.20168822800747,19.61402380278947,7.809967041015511,27.66143501720137,13.163003540039199,-19.094273953730863,45.42028103380926,-2.965635206845832,29.29164228692423,3.7333039533388046,87.8147761905931,13.769822592683369,16.128638746885045,4,-2.5700073242188637,-32.170013427734546,-62.14500427246105,-53.675003051757926,-24.179992675781364,1,-0.023660443398010877,2.617935356921442,515.7000122070311,-1.3243807853454155,515.8400268554689,-1.402764682112069,507.2900085449219,-0.023660443398010877
8747,2021-04-28,515.47998046875,519.1300048828125,510.0199890136719,515.239990234375,1472200.0,-0.003556844563167405,1.4164373138194535,-0.3529306166412941,62.287848075892825,72.93287825133102,1.619901916730555,-12.244354436689889,-44.16470542951572,-35.17426458145894,21.17363943357838,9.110015869140625,26.117542613999433,8.821977233886741,-18.12115133636462,35.7651058041381,-4.649587051238996,22.29354151901242,4.553731985669856,75.62914817419761,2.271096396438381,13.47156428512568,4,-0.72998046875,-30.054977416992244,-59.997474670410156,-51.83497619628906,-10.97998046875,2,-0.016489426950572317,4.206750625623399,517.3200073242189,2.617935356921442,515.7000122070311,-1.3243807853454155,515.8400268554689,-0.016489426950572317
8748,2021-04-29,516.0900268554689,520.4500122070311,510.6199951171875,518.1099853515625,1592500.0,0.0011834531113392721,1.9343281134705912,-8.416836215665853,60.03330756748536,69.77083575727826,-0.1258270280573015,-10.168696573690568,-44.89647497436897,-35.63968491160608,22.148725527614253,9.830017089843636,23.821944608284184,7.396022033691509,-15.431917495000903,30.22396156238392,-4.017947730654669,18.809991798037743,-12.030029296875114,63.817603930558334,-6.197310055716059,11.413969764346213,4,-2.0600280761719887,-30.665023803711108,-58.1050262451173,-52.445022583007926,-6.620025634765739,3,-0.03450953738573148,1.4164373138194535,515.47998046875,4.206750625623399,517.3200073242189,2.617935356921442,515.7000122070311,-0.03450953738573148
8749,2021-04-30,508.3399963378906,515.0499877929689,507.1499938964844,514.1300048828125,1950500.0,-0.01501681899338203,1.0707786208247854,2.8663997582718035,51.7550473784423,66.76872109933447,5.587498858528988,-0.4739996296713116,-37.26853234855707,-27.81608962984012,22.761089274753708,8.940032958984489,21.298798170366297,-1.6040084838867301,-21.07785051095607,17.86983354318255,-11.34092949742137,8.13291252964791,-3.952198486328143,8.94737445934636,-55.47838973493775,9.736921013534651,4,3.915008544921875,-22.91499328613287,-53.095001220703125,-44.69499206542969,0.860015869140625,4,-0.0073966435706659395,1.9343281134705912,516.0900268554689,1.4164373138194535,515.47998046875,4.206750625623399,517.3200073242189,-0.0073966435706659395
8750,2021-05-03,503.4599914550781,511.739990234375,501.1199951171875,510.9700012207031,1458600.0,-0.009599883774576656,1.3469634125779801,1.2970636757024567,40.78567048489114,62.33862355491875,9.470964273274603,5.627008143199134,-32.27163785829771,-22.989944808666053,22.69996920701069,10.6199951171875,16.727397990540567,-7.076013183593773,-24.85008541594516,10.698059048757614,-15.96304929976941,1.8110229325819205,16.99002075195301,12.10550578933582,-46.83591123144048,8.887036116175679,5,7.325012207031193,-16.214996337890625,-49.652496337890625,-39.81498718261719,11.220001220703011,0,-0.014996202123525482,1.0707786208247854,508.3399963378906,1.9343281134705912,516.0900268554689,1.4164373138194535,515.47998046875,-0.014996202123525482
8751,2021-05-04,490.70001220703125,499.4700012207031,484.8299865722656,499.4700012207031,2528900.0,-0.025344574473869397,2.338662026968247,1.1677733168622606,35.84319223912509,57.8918636162979,20.72477108231692,19.32751477663936,-19.1605457007754,-10.406951518221604,22.624641819340837,18.6300048828125,12.433266183730439,-19.803993225097656,-37.725272489551344,-1.8827139606439118,-28.7646328573245,-10.843353592870812,29.36339965820298,16.479566002996975,-39.172184307355735,8.960639632226863,5,11.93998718261713,2.769989013671818,-36.365013122558594,-27.055007934570312,44.82000732421875,1,0.010332130997587008,1.3469634125779801,503.4599914550781,1.0707786208247854,508.3399963378906,1.9343281134705912,516.0900268554689,0.010332130997587008
8752,2021-05-05,486.6900024414063,498.6300048828125,484.4400024414063,495.6900024414063,1875300.0,-0.008172018882960819,-1.1022225839120285,1.0262270552414092,20.411210761446355,52.66321895157758,23.147946634901757,24.040852695890464,-14.853932364184175,-6.414781485064282,22.55589647084766,14.190002441406193,9.008965794695257,-23.47800292968742,-42.9349032662746,-4.021102593100238,-33.20645309798107,-13.74955276139383,31.964072412109147,6.248262676529044,-42.49263660692966,9.7284501682936,5,15.755004882812443,6.779998779296761,-34.62249755859381,-23.04499816894537,54.57000732421869,2,0.013252814265088064,2.338662026968247,490.70001220703125,1.3469634125779801,503.4599914550781,1.0707786208247854,508.3399963378906,0.013252814265088064
8753,2021-05-06,483.6099853515625,485.6700134277344,475.9200134277344,485.6700134277344,2537100.0,-0.0063284987864828945,8.465890404870894,0.22889200846354166,17.103020666495397,47.052815684174476,25.161732626977937,27.2391814818194,-11.791325148157796,-3.261001155538679,22.155318831415222,10.769989013671932,5.305175685505333,-25.74651947021482,-48.148127047865614,-3.3449118925640278,-36.94732325904022,-14.545715681389424,32.991245157226444,19.652381706286974,-21.832497985531738,11.200803788825402,5,14.575027465820256,13.460021972656193,-31.54248046875,-19.964981079101562,73.34002685546864,3,0.04319599528792062,-1.1022225839120285,486.6900024414063,2.338662026968247,490.70001220703125,1.3469634125779801,503.4599914550781,0.04319599528792062
8754,2021-05-07,488.7300109863281,499.1499938964844,485.7799987792969,496.0,1632300.0,0.010587096606459845,-1.0303692460984115,3.5290727819504317,26.84005252472633,42.50899640193496,17.64757036202394,22.0435435900622,-16.30675063849742,-8.261413666019052,21.79992505556837,15.540008544921875,2.376508574739262,-19.860993957519554,-44.00603559220963,4.284047677170463,-31.933514774864534,-7.788473140174574,24.616722155976504,35.762160393746875,-4.414726925682977,12.072520817345008,5,9.45500183105463,11.94999694824213,-32.795005798339844,-25.085006713867188,59.73001098632801,4,0.04243649820586759,8.465890404870894,483.6099853515625,-1.1022225839120285,486.6900024414063,2.338662026968247,490.70001220703125,0.04243649820586759
8755,2021-05-10,479.3800048828125,489.0400085449219,478.6300048828125,487.5400085449219,1970900.0,-0.019131229704200003,-1.1552794442390986,1.1224231077603757,23.8631856359395,37.65805948160492,23.807383404212146,30.87774779593667,-6.464768387713889,0.9872351794824681,21.463441095535472,10.410003662109375,0.23262719948166932,-27.878500366210915,-55.333274975705194,-0.4237257567165784,-41.605887670958055,-14.151113061463775,30.972590682326484,14.692115705092485,-25.527101085078954,13.727387304747166,5,18.805007934570256,21.300003051757756,-19.45000457763672,-15.735000610351562,63.950012207031364,0,0.06220536322016268,-1.0303692460984115,488.7300109863281,8.465890404870894,483.6099853515625,-1.1022225839120285,486.6900024414063,0.06220536322016268
8756,2021-05-11,485.1900024414063,486.9100036621094,468.5,471.0299987792969,2293700.0,0.012119816219731794,1.0920451451925295,-1.735293787656101,30.76381525347233,34.15538916800264,14.483547717102056,23.95938999194999,-12.024288859506726,-4.83100798098053,20.779177010685306,18.410003662109375,-2.6251477792935134,-20.58500366210933,-49.47901325507445,8.309005930855733,-35.03200845859186,-6.137998865626798,22.407986552740283,54.45352615003518,10.898278656449115,14.447004796482542,5,9.285003662109261,11.779998779296761,-20.887496948242244,-21.54499816894537,66.1699829101562,1,0.06078029243386185,-1.1552794442390986,479.3800048828125,-1.0303692460984115,488.7300109863281,8.465890404870894,483.6099853515625,0.06078029243386185
8757,2021-05-12,472.0899963378906,480.989990234375,469.5700073242188,477.1900024414063,2399500.0,-0.026999744507509083,-1.2524656375746153,-0.36016982941626785,27.613881701372776,30.55323073843458,23.223630943369585,35.86273441806412,1.275204769331026,8.068571744892665,20.030800781083162,15.6199951171875,-6.0677557206531105,-31.758009338378884,-64.21022606919496,0.6942073924372494,-47.98411770378698,-15.531900972970789,31.598193756841283,11.712877823125458,-33.97677958362127,16.226108365408066,5,19.684997558593807,24.880004882812443,-7.74749755859375,-8.444992065429688,93.50003051757812,2,0.13436002390518853,1.0920451451925295,485.1900024414063,-1.1552794442390986,479.3800048828125,-1.0303692460984115,488.7300109863281,0.13436002390518853
8758,2021-05-13,474.1600036621094,480.4599914550781,471.760009765625,478.010009765625,1996500.0,0.00438477269223303,-1.0115578793619882,0.754902254109388,21.111778091103545,27.148423039841386,16.293832734245257,31.543723688413593,0.017647014173462594,5.720959770880654,18.891575404878118,8.699981689453125,-9.876911536990917,-27.233502197265636,-60.909650101321745,6.442645706790472,-44.07157614929372,-10.395428245237554,26.009367423149342,18.46657353742113,-24.475025486582457,16.838073952028058,5,15.959991455078125,22.809997558593693,-9.8175048828125,-10.514999389648438,93.18997192382812,3,0.14151342497316932,-1.2524656375746153,472.0899963378906,1.0920451451925295,485.1900024414063,-1.1552794442390986,479.3800048828125,0.14151342497316932
8759,2021-05-14,486.55999755859375,488.3299865722656,478.6900024414063,481.6300048828125,1857100.0,0.026151496964557763,1.2762733116190452,-1.2805155480869075,32.736988108289694,26.25412499799678,0.5357885589805278,16.980542632911238,-11.106342799311733,-7.008542800653572,17.39875900565817,14.16998291015625,-13.053855886222323,-12.907507324218727,-45.25980005308975,19.44478540465235,-29.083653688654294,3.268639040216783,10.442436418139096,87.9259495880723,48.42133652210023,16.17614636443553,5,-2.5749969482421875,10.410003662109318,-16.80249786376953,-22.914993286132812,89.17999267578125,4,0.1446687253404153,-1.0115578793619882,474.1600036621094,-1.2524656375746153,472.0899963378906,1.0920451451925295,485.1900024414063,0.1446687253404153
8760,2021-05-17,482.739990234375,487.8699951171875,478.1099853515625,487.0299987792969,1581000.0,-0.007851050935930526,2.2696843450479234,-0.8701855818157057,30.034668750973537,25.608733499313274,1.237735952034427,19.14944782402597,-6.085472537098951,-3.4707923856767593,16.255969707832396,9.760009765625,-16.456056011198825,-15.056015014648438,-47.228724163581774,17.1166941342849,-31.142369589115106,1.0303395598182306,11.41220034468455,71.81038767969295,36.829731699893784,16.086354574466665,5,1.0850067138671875,14.230010986328068,-9.869987487792969,-19.094985961914062,91.489990234375,0,0.1361396053108701,1.2762733116190452,486.55999755859375,-1.0115578793619882,474.1600036621094,-1.2524656375746153,472.0899963378906,0.1361396053108701
8761,2021-05-18,480.6199951171875,488.3200073242188,480.4599914550781,484.6300048828125,1395100.0,-0.004391587935688168,-2.6304779893717756,0.9347323492797439,29.937883049842583,26.66725264246841,1.9864044690860965,19.630395135654908,-2.1316602532506295,-1.740537473929976,15.416165890309841,7.860015869140682,-19.021594883220985,-15.496508789062489,-47.568224973269366,16.57520739514439,-31.5323668811659,0.5393493030409218,10.9669764039661,58.901919063258845,27.862460427665987,16.035858092103435,5,3.2050018310546875,16.350006103515568,-6.579994201660156,-16.759994506835938,97.6400146484375,1,0.13047734719685566,2.2696843450479234,482.739990234375,1.2762733116190452,486.55999755859375,-1.0115578793619882,474.1600036621094,0.13047734719685566
8762,2021-05-19,480.4700012207031,480.8699951171875,472.0,473.0199890136719,2047500.0,-0.00031208417878625383,1.1503018465909092,-1.8578538812785388,29.39134752188791,28.03262229306758,1.2977802978431896,18.203656745597073,-0.6914199865681212,-1.8691910539650394,14.858499976620475,8.8699951171875,-20.60977334303476,-14.053001403808594,-45.896869103830795,17.790866296213665,-29.974935253819694,1.868932446202507,8.808273148335104,52.56489828994503,24.611185017856165,15.921933850011126,5,3.3549957275390625,16.499999999999943,0.5300064086914062,-11.449996948242188,99.18997192382812,2,0.14754299737913534,-2.6304779893717756,480.6199951171875,2.2696843450479234,482.739990234375,1.2762733116190452,486.55999755859375,0.14754299737913534
8763,2021-05-20,491.6700134277344,495.3599853515625,482.6099853515625,483.67999267578125,1991100.0,0.02331053380768,-1.5172666226829468,1.0724842496784395,40.725507680835314,29.575450643746354,-9.653891997658832,6.085436831321886,-10.374482880044752,-13.332654893495032,14.368144823903584,14.889984130859375,-20.56127876634946,-2.071989440917946,-33.358763063987,29.214784182151163,-17.715376252452472,13.57139737061658,-23.170013427734375,84.20387740704936,51.621667792625686,15.643386811534544,5,-9.740020751953125,5.299987792968693,-3.654998779296875,-22.389999389648438,97.12997436523438,3,0.15034476662994445,1.1503018465909092,480.4700012207031,-2.6304779893717756,480.6199951171875,2.2696843450479234,482.739990234375,0.15034476662994445
8764,2021-05-21,488.0700073242188,496.2300109863281,487.1300048828125,494.1900024414063,1567800.0,-0.00732199647161258,-1.2750015258788738,-0.765954846323959,41.31393263125844,31.514422532115123,-6.880959350280079,7.903529083849492,-5.7210260376156725,-10.005179218821354,13.523129653227569,9.100006103515625,-19.267436832934436,-4.28349456787106,-33.8590379418585,25.29204880611644,-19.07126625486478,10.504277119122662,-19.03280761718753,66.32274056039995,29.86357615438127,14.78777168699374,5,-5.705001831054744,8.899993896484261,3.5550079345703693,-15.384994506835938,102.6799926757812,4,0.16243564872252847,-1.5172666226829468,491.6700134277344,1.1503018465909092,480.4700012207031,-2.6304779893717756,480.6199951171875,0.16243564872252847
8765,2021-05-24,497.8299865722656,499.989990234375,492.010009765625,494.6400146484375,1846900.0,0.01999708874051631,1.125167115694856,-0.5212376583225292,54.165188448325345,34.11457510932102,-15.364303234015267,-3.4402546051728677,-14.074494201535003,-20.034157636412488,12.736688457821232,11.919982910156193,-17.128215507257153,6.36998596191404,-21.250948461944176,33.9909203857722,-7.440481250015068,20.180453173843148,-27.705074414062494,92.28294242326446,51.094870032848405,13.810467211929087,5,-13.04998779296875,-1.579986572265625,-3.7749862670898438,-24.71998596191412,87.81002807617188,0,0.1564992181337792,-1.2750015258788738,488.0700073242188,-1.5172666226829468,491.6700134277344,1.1503018465909092,480.4700012207031,0.1564992181337792
8766,2021-05-25,505.0799865722656,505.6000061035156,498.8699951171875,499.0199890136719,2322500.0,0.014563204699497456,-1.1163605305080517,1.8997024749112685,60.351218211732,37.75205694380537,-21.78737725773425,-12.284074152032304,-19.910801308195914,-27.439322858099047,11.858964720239785,7.77001953125,-15.979031317612566,14.231986999511719,-11.450791390049176,39.91476538907261,1.3905978047312715,27.073376194292166,-33.16316972949221,98.45232310479972,50.661643863621514,12.841389194780458,5,-16.399978637695312,-10.604980468750057,-10.944984436035213,-31.96998596191412,79.64999389648438,1,0.13690899606965634,1.125167115694856,497.8299865722656,-1.2750015258788738,488.0700073242188,-1.5172666226829468,491.6700134277344,0.13690899606965634
8767,2021-05-26,506.9800109863281,509.5,504.6300048828125,506.2699890136719,1695600.0,0.00376182874906017,-1.4411062840359787,0.1171653892251755,63.331438099492466,42.443130278070804,-20.358721195913063,-15.656249553714986,-20.44100935497579,-29.527671226760788,11.178969101001165,4.8699951171875,-13.504006855496698,16.5570098876953,-7.64833570681742,40.76235548220802,4.454337090438969,28.659682684951633,-32.36853900269534,90.62853238788287,37.65599145896516,12.102672797256348,5,-16.230010986328125,-12.505004882812557,-11.667510986328182,-33.87001037597662,86.08999633789062,2,0.140597256764861,-1.1163605305080517,505.0799865722656,1.125167115694856,497.8299865722656,-1.2750015258788738,488.0700073242188,0.140597256764861
8768,2021-05-27,498.2799987792969,505.0,497.45001220703125,505.0,2957300.0,-0.017160463960118277,1.2470197683025963,-9.464497550073068,55.23401482425054,44.942799913177566,-8.803233706292929,-8.810659928678604,-10.459184898788692,-20.832490584246443,10.142071721402067,9.529998779296875,-12.010581595381836,8.747499084472679,-12.62683591538763,30.12183408433299,-1.9396684154575041,19.434666584402862,-20.179673994027382,49.843524051185504,-5.086828292563347,10.687167499930155,5,-7.529998779296875,-3.804992675781307,-2.8749923706055256,-25.16999816894537,98.62002563476562,3,0.16332177603877684,-1.4411062840359787,506.9800109863281,-1.1163605305080517,505.0799865722656,1.125167115694856,497.8299865722656,0.16332177603877684
8769,2021-05-28,504.5799865722656,511.3699951171875,504.1900024414063,506.0799865722656,1924800.0,0.012643469150683595,-5.298326863873909,0.22321424516691568,64.28894027062972,48.748830082028256,-13.721205719237503,-16.239382983072574,-14.996350684653862,-27.106313470561304,9.610866868220988,13.089996337890625,-8.70135672134694,15.235487365722634,-5.498890301562426,35.96986503300769,4.868298532080132,25.602676199365135,-23.339694265523065,64.92761527645541,4.704677124025849,10.367188833642519,5,-12.894989013671875,-10.104980468750057,-7.7149810791015625,-31.46998596191412,101.19003295898438,4,0.16691110123655517,1.2470197683025963,498.2799987792969,-1.4411062840359787,506.9800109863281,-1.1163605305080517,505.0799865722656,0.16691110123655517
8770,2021-06-01,495.9100036621094,506.0,492.30999755859375,504.5400085449219,2189000.0,-0.01718257390479072,1.370565698734378,5.753336588541667,55.887522086189996,51.63212330828908,-3.3375755341517106,-8.605221837114357,-4.702738368328596,-18.150872129911306,9.429372686571213,13.69000244140625,-5.082684357528365,6.943003845214832,-12.967861178630812,26.853868869060477,-3.01242866670799,16.898436357137655,-11.05414701811344,18.887757422048875,-40.32731192208027,9.95543251192282,6,-4.225006103515625,-1.4349975585938068,2.3600006103515625,-22.80000305175787,110.04000854492188,1,0.19124437022349383,-5.298326863873909,504.5799865722656,1.2470197683025963,498.2799987792969,-1.4411062840359787,506.9800109863281,0.19124437022349383
8771,2021-06-02,495.7699890136719,501.8200073242188,493.0899963378906,495.17999267578125,1761300.0,-0.000282338826407047,-2.660390395577844,-0.06836570151491576,65.1639264170073,55.60685429663568,-0.919199063417409,-8.501793552632876,-3.2589614122838952,-17.90581959191411,9.256565868778418,8.730010986328182,-2.9745536957702257,6.54949035644529,-13.582151092648587,26.681131805539167,-3.5163303681016487,16.615311080992228,-7.732435752892968,18.153157913276267,-45.12618046275569,10.065820724546944,6,1.220001220703125,-1.2949829101563068,2.5000152587890625,-22.65998840332037,108.73001098632812,2,0.18127363016378006,1.370565698734378,495.9100036621094,-5.298326863873909,504.5799865722656,1.2470197683025963,498.2799987792969,0.18127363016378006
8772,2021-06-03,493.1400146484375,496.760009765625,487.3399963378906,492.3999938964844,1539100.0,-0.0053048276892812,1.360902370654215,1.2542802462111415,62.06765947125881,57.978204495571624,4.131491008164005,-5.653692049647418,0.4199618023046128,-15.302552612334182,9.196851448567875,9.420013427734375,-0.15183995826527052,3.597015380859375,-16.57056283112911,23.76459359284786,-6.486773725134867,13.680804486853617,18.22998046875,24.136573471422313,-42.960170591262795,10.083789105994232,6,6.1099853515625,1.3349914550780682,6.8099822998046875,-20.030014038085994,107.05999755859375,3,0.18572811595020844,-2.660390395577844,495.7699890136719,1.370565698734378,495.9100036621094,-5.298326863873909,504.5799865722656,0.18572811595020844
8773,2021-06-04,504.5,506.5,497.7200012207031,498.7300109863281,1644200.0,0.023036024281382073,-1.2541692293830284,7.797063796445214,61.55928356030136,60.22768793213195,-5.8302874932036275,-16.198933816984663,-9.457296011582798,-26.45005523906275,8.39110280735488,13.3599853515625,3.3412578089561293,13.912500000000023,-7.1071140639147075,34.93211406391475,3.402692968042629,24.422307031957416,6.38939514160154,71.41075544661963,6.6617194508354345,10.50980703195737,6,-5.1450042724609375,-10.024993896484432,-4.412498474121094,-31.389999389648494,100.510009765625,4,0.17555997487456643,1.360902370654215,493.1400146484375,-2.660390395577844,495.7699890136719,1.370565698734378,495.9100036621094,0.17555997487456643
8774,2021-06-07,509.4700012207031,509.7799987792969,502.0,504.989990234375,1768500.0,0.00985134037800428,2.0509762621396987,0.7764331917639405,66.97144212372976,61.650605007176885,-8.3204512682575,-20.59120101103258,-12.839482867744493,-31.135161396983847,8.823277117257637,7.779998779296875,7.2926846242830266,17.845501708984386,-4.773800994672911,40.46480441264174,6.535850357155709,29.155153060813063,0.9484059448241737,98.61854935442545,33.326714468306946,11.309651351828666,6,-10.115005493164062,-17.695007324218693,-9.742500305175781,-36.36000061035162,99.36001586914062,0,0.17160975716700655,-1.2541692293830284,504.5,1.360902370654215,493.1400146484375,-2.660390395577844,495.7699890136719,0.17160975716700655
8775,2021-06-08,509.20001220703125,516.2899780273439,508.0700073242188,511.1499938964844,1747800.0,-0.0005299409445599368,-2.9049821315956756,-0.435262702570146,68.58259473351279,62.56520239848586,-7.004623709543068,-18.943888655864043,-11.535586061554113,-30.585341744560537,8.915525082517393,8.219970703125057,9.45785551436984,16.084512329101585,-7.061547543589427,39.2305722017926,4.511482392756079,27.65754226544709,-21.860015869140625,75.50960171109345,9.020789310347098,11.573029936345513,6,-7.385025024414006,-16.805023193359318,-10.360008239746094,-36.090011596679744,96.969970703125,1,0.1896504418875684,2.0509762621396987,509.4700012207031,-1.2541692293830284,504.5,1.360902370654215,493.1400146484375,0.1896504418875684
8776,2021-06-09,514.6799926757811,518.3200073242189,512.47998046875,513.989990234375,1702400.0,0.010761940961073302,-2.148243810150592,-0.35385072851614746,70.80141814229,63.395200181018915,-12.269952608994629,-23.29565482963585,-15.904079023028373,-35.61059331326487,8.394859489374745,9.119995117187614,12.141181194692138,20.08999328613271,-4.633727605923923,44.8137141781894,7.728132840104365,32.451853732161055,-26.760996704101444,88.25044106651835,19.174153463649816,12.361860446028336,6,-11.849990844726392,-21.269989013671704,-15.664993286132699,-41.56999206542963,91.41998291015636,2,0.17733352924162538,-2.9049821315956756,509.20001220703125,2.0509762621396987,509.4700012207031,-1.2541692293830284,504.5,0.17733352924162538
8777,2021-06-10,535.52001953125,536.4099731445311,513.010009765625,513.989990234375,3152400.0,0.04049123174017932,1.0077243329580365,31.202830605931723,73.86525688489388,65.46533818775706,-32.00109280070171,-41.255187558574505,-35.24310008673751,-55.78722149072962,8.226257975864776,23.399963378906136,13.398574827505513,37.758518981933605,9.209966435339425,66.30707152852773,23.484242708636543,52.03279525523067,-46.384983105468734,97.69978221996838,29.2755796550954,14.27427627329707,6,-23.64503479003912,-33.06503295898443,-37.465019226074276,-62.410018920898494,66.52996826171875,3,0.12880934036626557,-2.148243810150592,514.6799926757811,-2.9049821315956756,509.20001220703125,2.0509762621396987,509.4700012207031,0.12880934036626557
8778,2021-06-11,541.260009765625,541.8499755859375,529.75,529.75,2871300.0,0.010718535302189691,-1.1025135221126312,0.5346026058262555,78.28956039211586,67.02096264569997,-34.64668696432102,-43.96455088342299,-39.70391576963959,-60.7984724489246,8.14609396270653,12.0999755859375,13.684758461701563,40.14350891113281,7.7599087498696235,72.527109072396,23.951708830501275,56.33530899176441,-49.28847713671877,98.51953279358924,28.597283154030038,16.191800080631594,6,-26.665023803710938,-36.08502197265625,-43.30250549316406,-68.1500091552735,67.4599609375,4,0.1088940645493619,1.0077243329580365,535.52001953125,-2.148243810150592,514.6799926757811,-2.9049821315956756,509.20001220703125,0.1088940645493619
8779,2021-06-14,556.9500122070311,561.3599853515625,543.25,545.0399780273439,3522600.0,0.02898792106994974,-1.338282345894999,1.034754480856911,79.57776778235711,69.65321216749632,-47.077475164509394,-57.03493485257371,-54.16298692268009,-75.87234626333236,9.075031781627533,20.0999755859375,14.012574745040467,52.314010620117074,12.211340015223186,92.41668122501096,32.26267531767019,72.36534592256402,-60.98820414156239,91.72457316032565,23.613327800554757,20.05133530244693,6,-32.600021362304574,-42.020019531249886,-59.32250213623041,-83.84001159667963,55.309997558593864,0,0.08629140228967058,-1.1025135221126312,541.260009765625,1.0077243329580365,535.52001953125,-2.148243810150592,514.6799926757811,0.08629140228967058
8780,2021-06-15,548.4600219726561,555.0,547.22998046875,554.989990234375,2424800.0,-0.01524372034885435,1.3725294693192938,-0.5482745190484688,71.43706840518597,70.35022794396062,-33.91598209943379,-45.71262755840013,-44.78227063893678,-66.84590564121788,10.010747793648886,9.720031738281136,15.83081988621285,40.538018798828034,-2.6609534644034056,83.73699106205947,18.938532667212257,62.137504930443754,-45.95839617857803,73.60891552725207,8.949967926067927,21.599486131615723,6,-24.110031127929574,-33.530029296874886,-49.02751159667963,-75.35002136230463,75.21997070312511,1,0.11007182419614425,-1.338282345894999,556.9500122070311,-1.1025135221126312,541.260009765625,1.0077243329580365,535.52001953125,0.11007182419614425
8781,2021-06-16,543.3300170898439,553.989990234375,535.719970703125,548.4600219726561,2842000.0,-0.00935347095009964,1.2569593147751605,0.7856094665706563,67.4073489501814,70.943526774952,-23.836809604624932,-37.56988770190924,-38.79375939155898,-61.21054136537407,10.684118782368982,18.27001953125,16.28169465164774,32.2725128173829,-11.679419502532937,76.22444513729874,10.296546657424983,54.248478977340824,-34.94255534001729,62.709457361209886,1.2803199653635744,21.975966159957906,6,-13.790023803711051,-28.400024414062614,-43.89750671386736,-70.22001647949236,82.53997802734364,2,0.11565708472521474,1.3725294693192938,548.4600219726561,-1.338282345894999,556.9500122070311,-1.1025135221126312,541.260009765625,0.11565708472521474
8782,2021-06-17,551.3599853515625,552.719970703125,538.75,539.989990234375,3566400.0,0.014779172895192483,-1.0173278453009458,-2.2163712076146136,75.58320725527163,72.5017405188376,-25.412141558686926,-42.17919923222661,-45.92094454725151,-68.69929300070692,10.754035288833922,13.969970703125,18.706539941650135,36.75798187255862,-8.229370339029629,81.7453340841468,14.26430576676455,59.25165797835268,-37.675271241562314,68.36442697210647,5.243836130504079,22.493676105794094,6,-19.67999267578125,-35.894989013671875,-55.63748168945318,-78.249984741211,69.44000244140625,3,0.09928176089795726,1.2569593147751605,543.3300170898439,1.3725294693192938,548.4600219726561,-1.338282345894999,556.9500122070311,0.09928176089795726
8783,2021-06-18,565.5900268554688,570.0,556.3900146484375,569.9600219726562,6762000.0,0.0258089848410612,5.116914467548143,-0.3843445025391065,77.31712469470806,73.65126080450185,-33.598498334117835,-53.321198810973556,-59.27152478416474,-82.34522298689575,12.355563534429493,18.6400146484375,21.03179001772787,47.292022705078125,-1.7279254818099616,96.31197089196621,22.78204861163408,71.80199679852217,-47.13778562131233,87.13544522865018,23.24195970532803,24.509974093444054,6,-26.555023193359375,-44.71002197265625,-71.217529296875,-92.48002624511724,52.69000244140625,4,0.06446358529376428,-1.0173278453009458,551.3599853515625,1.2569593147751605,543.3300170898439,1.3725294693192938,548.4600219726561,0.06446358529376428
8784,2021-06-21,567.3499755859375,570.1900024414062,560.3499755859375,565.989990234375,2625900.0,0.0031117039673658198,1.7954466638923567,-0.3112098103298975,84.09699680112857,75.37508325645916,-29.373712624693553,-51.476377342418346,-60.24882856559782,-83.24495100643378,14.068164688313633,9.84002685546875,24.306919199592357,45.087973022460915,-6.399656993988856,96.57560303891069,19.344158014236086,70.8317880306858,-42.712003299879825,91.76088122856379,21.258469143467835,25.743815008224875,6,-26.014984130859375,-46.254974365234375,-73.80497741699219,-94.239974975586,53.57000732421875,0,0.07291794641299165,5.116914467548143,565.5900268554688,-1.0173278453009458,551.3599853515625,1.2569593147751605,543.3300170898439,0.07291794641299165
8785,2021-06-22,575.739990234375,576.3099975585938,567.0,568.510009765625,2370400.0,0.014788076160173746,1.2246124228856448,5.3162193698949824,85.38185076377728,76.9951313255133,-30.54450806926866,-56.63394991239636,-67.80672226649119,-90.8077582351616,15.661421719053473,9.30999755859375,27.442932649365957,49.582487487792946,-5.766376502410822,104.93135147799677,21.908055492691005,77.25691948289483,-44.7247337265685,98.59569611459385,20.584491770212168,27.674431995101905,6,-31.079986572265625,-51.584991455078125,-85.26248931884766,-102.6299896240235,45.96002197265625,1,0.0634314450111122,1.7954466638923567,567.3499755859375,5.116914467548143,565.5900268554688,-1.0173278453009458,551.3599853515625,0.0634314450111122
8786,2021-06-23,574.22998046875,579.7999877929688,570.7100219726562,577.989990234375,1616700.0,-0.002622728647023953,1.4634037415022247,-0.5200580806375363,86.23648200828619,78.36971189477912,-22.01400867555276,-52.362421989011864,-65.74964187780972,-88.36074999383811,16.961119524364506,9.0899658203125,30.037683373066443,44.614978027343795,-13.747275242988508,102.9772312976761,15.433851392177644,73.79610466250995,-35.967565392817505,86.43115960883961,1.5388685901564543,29.181126635166155,6,-19.454986572265625,-48.329986572265625,-83.83248138427734,-101.1199798583985,47.4000244140625,2,0.08611534383256103,1.2246124228856448,575.739990234375,1.7954466638923567,567.3499755859375,5.116914467548143,565.5900268554688,0.08611534383256103
8787,2021-06-24,578.260009765625,580.969970703125,574.9600219726562,575.9000244140625,1835000.0,0.007018145053285574,-1.8348880059883688,-0.6276540484384131,85.27161987752123,79.14549628204638,-21.617065433341168,-53.522662763781,-69.03812607135154,-91.60014505323915,18.06230092568315,6.739990234375,33.05849603663944,45.08100738525388,-16.098928903416663,106.26094367392443,14.491039240918667,75.67097552958916,-32.520831600626025,88.97491544952051,2.27909700382709,30.58996814433526,6,-19.9150390625,-51.7750244140625,-87.86251068115234,-105.1500091552735,40.489990234375,3,0.082333179793739,1.4634037415022247,574.22998046875,1.2246124228856448,575.739990234375,1.7954466638923567,567.3499755859375,0.082333179793739
8788,2021-06-25,579.6599731445312,582.0,577.0599975585938,578.6400146484375,2133500.0,0.002420992901573271,-1.3636416733591297,0.43218848600837945,84.75096540322428,79.72029601769829,-18.994656792483397,-51.13495731538967,-70.0718300033626,-92.43169621446339,19.87453406226934,4.94000244140625,35.79742534583659,42.41197204589844,-19.811025986736468,104.63497007853334,11.300473029580985,73.52347106221589,-26.874636471907024,89.1915740568458,3.838503870482171,31.11149901631744,6,-20.79998779296875,-47.35498046875,-89.2624740600586,-106.54997253417974,41.62005615234375,4,0.07097266769216737,-1.8348880059883688,578.260009765625,1.4634037415022247,574.22998046875,1.2246124228856448,575.739990234375,0.07097266769216737
8789,2021-06-28,588.7999877929688,589.4099731445312,581.0,582.7100219726562,1714000.0,0.01576788992149125,1.300970225272615,5.9707976781760514,86.22792017093862,81.36372399167081,-25.86121616974083,-56.5407858231473,-78.79082190630896,-100.89631848652198,21.416429932318106,9.75,36.95269901235736,47.34098663330076,-16.938566927788315,111.62054019438989,15.201209852756165,79.48076341384535,-30.171718454869392,97.27806299620062,10.238686238597808,32.139776780544565,6,-26.235015869140625,-50.529998779296875,-99.34999084472656,-108.07998657226568,36.8800048828125,0,0.050068006309592406,-1.3636416733591297,579.6599731445312,-1.8348880059883688,578.260009765625,1.4634037415022247,574.22998046875,0.050068006309592406
8790,2021-06-29,590.75,591.3400268554688,583.9000244140625,586.780029296875,1204800.0,0.0033118414528854334,1.8893076394320794,0.651887189560825,85.77071151034595,83.40409760946686,-23.670772307318884,-53.778574381450426,-80.00123049979499,-102.27185716755162,23.846669929191943,7.44000244140625,37.39844441866285,44.548999023437545,-19.575058251976657,108.6730562988518,12.486970385730388,76.6110276611447,-25.96538990061424,97.13995775172928,9.830199719971361,32.06202863770712,6,-25.704986572265625,-51.40998840332031,-101.0824966430664,-109.6199951171875,41.33001708984375,1,0.051070643944403304,1.300970225272615,588.7999877929688,-1.3636416733591297,579.6599731445312,-1.8348880059883688,578.260009765625,0.051070643944403304
8791,2021-06-30,585.6400146484375,592.239990234375,585.0,590.75,1704200.0,-0.008649996363203516,-1.2660324373889622,-1.2871594612877437,77.66004890897959,83.63485779321219,-13.329720391787077,-43.83814294983972,-74.13258592053694,-96.6550302683927,26.42091195969387,7.239990234375,36.32423152860315,34.94551239013674,-26.85180944481067,96.74283422508415,4.046851472662979,65.8441733076105,-15.544321197835188,61.805626688801375,-23.190604865430366,30.898660917473713,6,-11.32501220703125,-45.85002136230469,-95.12501525878906,-104.0350189208985,45.739990234375,2,0.0615736572922545,1.8893076394320794,590.75,1.300970225272615,588.7999877929688,-1.3636416733591297,579.6599731445312,0.0615736572922545
8792,2021-07-01,584.72998046875,587.780029296875,581.3499755859375,583.3300170898438,1646100.0,-0.0015539139350541076,-1.3992530090299367,-0.2739662215427247,75.34100548227525,83.41528899183078,-8.033127410040152,-37.64465922807665,-72.39854052497299,-95.2644871477712,28.55016466902849,6.4300537109375,36.96920397700342,29.455979919433616,-27.790075011335603,86.70203485020284,0.8329524540489501,58.07900738481828,-10.205427661393173,50.52692102014804,-31.405475611064915,28.623027465384624,7,-8.43499755859375,-44.93998718261719,-93.15247344970703,-103.124984741211,44.489990234375,3,0.06310609280625834,-1.2660324373889622,585.6400146484375,1.8893076394320794,590.75,1.300970225272615,588.7999877929688,0.06310609280625834
8793,2021-07-02,593.0700073242188,594.0800170898438,587.9600219726562,588.6699829101562,1744600.0,0.014263039580735937,-1.103110514503849,3.142956794698522,73.02982330791389,82.18560304814025,-13.483078422899666,-41.117119528897774,-79.63785290575913,-103.10719441106397,31.18651041390441,9.35003662109375,38.897660864326895,33.36750640869138,-20.969808502547608,87.70482131993032,6.198848953071888,60.53616386431088,-15.002367031458334,92.2782228900202,11.105928197067158,27.16865745561947,7,-12.529998779296875,-52.36000061035156,-100.45750427246094,-111.46501159667974,28.66998291015625,4,0.04330010345935853,-1.3992530090299367,584.72998046875,-1.2660324373889622,585.6400146484375,1.8893076394320794,590.75,0.04330010345935853
8794,2021-07-06,596.9000244140625,600.6599731445312,592.47998046875,595.8699951171875,1657400.0,0.006457951072460721,-1.0947327289778055,0.2340962685531974,82.83619573267379,81.90275248912874,-14.170824216107235,-40.11813534542557,-82.57559085537866,-106.35860310610718,33.81876449273419,8.17999267578125,39.570025690688794,32.82602233886723,-18.478505607255784,84.13055028499025,7.173758365805725,58.47828631192874,-15.629908761885417,80.52848676412485,-1.5344085093229154,25.652263973061505,7,-11.21502685546875,-52.90003967285156,-104.28752136230469,-115.11001586914068,29.1300048828125,1,0.04084436904948152,-1.103110514503849,593.0700073242188,-1.3992530090299367,584.72998046875,-1.2660324373889622,585.6400146484375,0.04084436904948152
8795,2021-07-07,605.77001953125,607.6699829101562,597.4000244140625,600.0,2022500.0,0.014860101783199964,1.1462938632855848,5.601801374733349,90.28384081728765,82.35245902346225,-20.48757674991805,-43.618754047696825,-90.42732606997356,-114.65560703798599,36.22667915572044,10.76995849609375,39.09631062397375,36.86751708984377,-10.735775772472039,84.47080995215958,13.065870658685867,60.66916352100168,-20.62193238060206,92.78129616188225,7.9286827163665095,23.80164643115792,7,-14.45501708984375,-58.26502990722656,-112.69001770019531,-123.98001098632818,28.5799560546875,2,0.03286721445861218,-1.0947327289778055,596.9000244140625,-1.103110514503849,593.0700073242188,-1.3992530090299367,584.72998046875,0.03286721445861218
8796,2021-07-08,605.9500122070312,607.2999877929688,593.3300170898438,595.6400146484375,1846600.0,0.0002971303794805369,1.1475827449508573,1.7868219514259118,89.18877234922407,82.78769818698478,-17.5393522173747,-38.588907868498836,-89.61819827394697,-114.29119184980186,38.46080666734347,13.969970703125,37.982542388618754,32.4840087890625,-10.508709505360684,75.47672708348568,10.987649641850908,53.98036793627409,-16.297545904481694,93.46515872150863,6.25728104656838,21.496359147211567,7,-13.58502197265625,-58.44502258300781,-112.87001037597656,-124.16000366210943,31.3599853515625,3,0.043122377021893366,1.1462938632855848,605.77001953125,-1.0947327289778055,596.9000244140625,-1.103110514503849,593.0700073242188,0.043122377021893366
8797,2021-07-09,604.5,605.9500122070312,597.4400024414062,601.4299926757812,2145200.0,-0.002392956808021096,1.8509093883226155,0.2977699370704302,84.20954345490625,82.72754019272722,-13.38314518766174,-33.41955701054599,-87.11620270162666,-112.34438490168236,39.72632304602873,8.510009765625,35.75210958071341,27.584997558593727,-13.62071242023319,68.79070753742064,6.982142569180269,48.187852548007186,-11.244030375929128,83.91684833770996,-3.1638640456486797,20.602854989413434,7,-10.165008544921875,-56.99501037597656,-108.76750183105469,-122.70999145507818,32.44000244140625,4,0.044466509318134895,1.1475827449508573,605.9500122070312,1.1462938632855848,605.77001953125,-1.0947327289778055,596.9000244140625,0.044466509318134895
8798,2021-07-12,600.2000122070312,607.4199829101562,596.47998046875,606.0,1696200.0,-0.0071132965971361095,1.5324215686967086,-1.8892423308614485,77.6468473096186,81.77408765258055,-6.5521802606260735,-25.80032463366308,-81.81217478637905,-107.40134495186498,40.8034239238936,10.94000244140625,33.49514962872752,20.338009643554642,-18.493046899715978,59.16906618682526,0.922481371919389,39.753537915189895,-6.8699951171875,50.82311058250594,-34.1922831056338,19.415528271635306,7,-5.690032958984375,-47.50502014160156,-103.33750915527344,-115.05001831054693,34.80999755859375,0,0.04835047968323547,1.8509093883226155,604.5,1.1475827449508573,605.9500122070312,1.1462938632855848,605.77001953125,0.04835047968323547
8799,2021-07-13,605.010009765625,609.3300170898438,598.4199829101562,600.5599975585938,1435600.0,0.008013991104243168,-1.499423210028455,-0.7672450987614047,76.21348609410529,80.7121737174427,-9.857607243353755,-28.27484298497211,-85.29169362617756,-111.48812576122407,41.109414763992156,10.9100341796875,31.54742974773569,22.745007324218705,-16.064288412880046,61.554303061317455,3.3403594556692724,42.14965519276814,-8.811999511718795,72.99995422363281,-9.872238375595899,19.404647868549397,7,-9.670013427734375,-49.345001220703125,-108.09500885009766,-119.58500671386724,21.760009765625,1,0.02765240276806491,1.5324215686967086,600.2000122070312,1.8509093883226155,604.5,1.1475827449508573,605.9500122070312,0.02765240276806491
8800,2021-07-14,608.8300170898438,611.2999877929688,604.010009765625,608.1400146484375,1376900.0,0.0063139572280772605,1.5897160698604742,0.15505630306272203,79.75575471331675,80.9450299179246,-12.117546435134273,-28.817682819423,-87.5520806113625,-114.4076648150131,41.46317600518329,7.28997802734375,29.863853856736,23.546514892578102,-13.545017131243071,60.638046916399276,5.0007488806675156,42.09228090448869,-12.35003662109375,86.25500984987433,3.674665256572652,18.545766011910587,7,-12.505035400390625,-49.14501953125,-113.26502227783203,-123.405014038086,28.8299560546875,2,0.02825092673525842,-1.499423210028455,605.010009765625,1.5324215686967086,600.2000122070312,1.8509093883226155,604.5,0.02825092673525842
8801,2021-07-15,606.1699829101562,609.9500122070312,602.6500244140625,608.4000244140625,1618100.0,-0.004369091708720685,1.7391986441764862,-3.2319327731092438,74.58158669678461,80.86065005287008,-6.972293265412645,-22.35458286073299,-82.91982472515804,-110.6652357822785,42.78695528877363,7.29998779296875,26.859506527835606,17.744482421874977,-14.744124167605264,50.23308901135522,1.5001791271348566,33.9887857166151,-7.75,65.38459954450168,-15.709949945243935,16.244303294740103,7,-6.53997802734375,-44.279998779296875,-109.06499481201166,-120.7449798583985,41.1700439453125,3,0.046488598033990636,1.5897160698604742,608.8300170898438,-1.499423210028455,605.010009765625,1.5324215686967086,600.2000122070312,0.046488598033990636
8802,2021-07-16,606.0999755859375,611.6199951171875,603.6599731445312,608.7100219726562,1249700.0,-0.00011549124204834893,-1.1254919856254635,1.1704026055779073,73.84554749314952,80.95128607345183,-3.96961434325101,-18.944623270783268,-80.7084718679921,-109.5097565872502,44.211263852091996,7.96002197265625,23.876211396974668,14.937475585937477,-13.355658162406257,43.23060933428121,0.79090871176561,29.084042460109345,-5.1039916992187955,63.54019689261209,-15.84729068369326,14.146566874171889,7,-4.04998779296875,-43.78497314453125,-107.97997283935541,-118.85498046875,50.760009765625,4,0.051493191271760885,1.7391986441764862,606.1699829101562,1.5897160698604742,608.8300170898438,-1.499423210028455,605.010009765625,0.051493191271760885
8803,2021-07-19,602.0499877929688,610.6900024414062,598.1400146484375,602.75,2046600.0,-0.00668204579459597,-1.9460208752713284,0.26819914411991674,63.15786921652104,78.76480534943485,1.6630268387848446,-12.672837675921755,-74.42075649999197,-104.52765784877101,44.68175708023311,12.54998779296875,22.78547973097659,9.064489746093727,-16.892970604576703,35.02195009676416,-3.914240429241545,22.043219921429,9.57000732421875,29.005777520194155,-46.13093985765289,12.978730175335231,7,0.425018310546875,-31.364990234375,-94.88500213623053,-103.09500122070318,55.19000244140625,0,0.057952022848367424,-1.1254919856254635,606.0999755859375,1.7391986441764862,606.1699829101562,1.5897160698604742,608.8300170898438,0.057952022848367424
8804,2021-07-20,608.719970703125,612.75,598.47998046875,605.3900146484375,1675700.0,0.011078785890533016,1.5057069673229233,-4.756997122678524,66.31555147694476,76.10166208939677,-3.5246256541186085,-16.95380191510685,-78.8944279383137,-109.93849493351178,45.21190281463908,14.27001953125,22.422387668693204,13.66597290039067,-10.199091173510624,37.531036974291965,1.7334408634400233,25.598504937341318,-10.5799560546875,72.41592513681748,0.05988912739671548,11.932532036950642,7,-5.679962158203125,-34.4849853515625,-98.8349838256836,-107.04498291015625,48.08001708984375,1,0.04318905297641651,-1.9460208752713284,602.0499877929688,-1.1254919856254635,606.0999755859375,1.7391986441764862,606.1699829101562,0.04318905297641651
8805,2021-07-21,612.260009765625,612.5800170898438,603.3200073242188,605.719970703125,1381000.0,0.005815546117882375,1.5793706115370885,1.964001612962352,74.8784433446733,74.51162553333556,-6.757912389398371,-18.569645436342057,-79.85031202199684,-112.19416332081408,45.52208580004963,9.260009765625,22.0729772545252,15.380010986328102,-7.842715919295415,38.60273789195162,3.7686475335164005,26.991374439139804,-14.1199951171875,96.64619626519614,22.00733209253376,11.611363452811736,7,-7.64501953125,-38.0250244140625,-92.6200180053711,-97.33001708984375,40.1300048828125,2,0.02369909766143219,1.5057069673229233,608.719970703125,-1.9460208752713284,602.0499877929688,-1.1254919856254635,606.0999755859375,0.02369909766143219
8806,2021-07-22,623.6799926757812,623.9500122070312,614.5800170898438,614.5800170898438,1477900.0,0.01865217836867683,-1.0593451111379397,1.3914252650440495,80.42490948670834,74.09111064798024,-17.208019086073136,-27.50521405398888,-88.68746131936018,-122.4084044023939,45.92937925241076,11.69000244140625,21.019179393160584,24.327493286132835,0.7317638712254393,47.92322270104023,12.529628578679194,36.125357993586476,-25.247778320312477,98.95381806744847,20.38652188239935,11.79786470745369,7,-13.464996337890625,-43.845001220703125,-104.04000091552734,-108.75,34.84002685546875,3,0.022415310147711365,1.5793706115370885,612.260009765625,1.5057069673229233,608.719970703125,-1.9460208752713284,602.0499877929688,0.022415310147711365
8807,2021-07-23,625.8699951171875,631.6400146484375,622.0,625.760009765625,2030400.0,0.0035114200665800066,-1.526869850411967,0.012086334795498142,78.3442460223275,74.16859939383679,-17.933837138881472,-27.347641587134945,-87.79361273112295,-123.32010705006559,46.436297344942034,9.6400146484375,18.493203305881366,24.136996459960983,-0.09674056016933719,48.3707334800913,12.020127949895823,36.25386497002614,-26.417068847656196,82.77606110074626,5.697601398091322,12.116868510065135,7,-10.97998046875,-40.67498779296875,-103.63500213623047,-110.94000244140625,40.1199951171875,4,0.034304299464397836,-1.0593451111379397,623.6799926757812,1.5793706115370885,612.260009765625,1.5057069673229233,608.719970703125,0.034304299464397836
8808,2021-07-26,620.7999877929688,625.8699951171875,619.72998046875,624.1799926757812,1389800.0,-0.00810073555814006,-1.2246351172047767,-30.731409544950054,70.21992264754027,73.502647899774,-10.766653468375353,-20.066308390569475,-79.70181871034606,-116.69866040094877,46.81694406816122,6.1400146484375,16.27050557804546,17.009988403320335,-6.301441485622377,40.32141829226305,5.354273458848979,28.66570334779169,-19.415836220703113,67.30996477045578,-8.946590711993949,11.655714944471335,7,-5.90997314453125,-26.78497314453125,-97.22749328613281,-105.8699951171875,42.9000244140625,0,0.05808633741568214,-1.526869850411967,625.8699951171875,-1.0593451111379397,623.6799926757812,1.5793706115370885,612.260009765625,0.05808633741568214
8809,2021-07-27,618.280029296875,623.9199829101562,610.6400146484375,621.0,1540300.0,-0.004059211574814259,2.1028193317456467,0.804723897576655,61.85782916172985,71.51398950515323,-6.891056483001535,-16.04729180787183,-74.52680298477185,-112.4762337368349,46.50549945554799,13.27996826171875,15.044960338613464,13.016027832031227,-10.03113207135766,36.063187735420115,1.4924478803367265,24.539607783725728,-15.080525940039024,52.82492268235649,-20.459774496971477,11.523579951694465,7,-3.3900146484375,-22.2850341796875,-88.32252502441406,-99.030029296875,47.6099853515625,1,0.06301345521673452,-1.2246351172047767,620.7999877929688,-1.526869850411967,625.8699951171875,-1.0593451111379397,623.6799926757812,0.06301345521673452
8810,2021-07-28,620.9199829101562,626.0,617.5700073242188,620.989990234375,1468100.0,0.0042698348453587,-1.490411922213507,0.025738264069652635,63.55730963120191,70.28906983119961,-8.533037417003243,-17.192567284219876,-74.30313225371924,-113.40934586535053,46.144215791385726,8.42999267578125,14.620998589724081,14.147482299804665,-8.849117568840938,37.14408216845027,2.6491823654818063,25.645782234127523,-16.014048875824187,48.95222981770833,-20.88007467173152,11.498299934322816,7,-6.02996826171875,-21.5999755859375,-89.70498657226562,-101.57498168945312,43.72003173828125,2,0.057785231383033375,2.1028193317456467,618.280029296875,-1.2246351172047767,620.7999877929688,-1.526869850411967,625.8699951171875,0.057785231383033375
8811,2021-07-29,621.7000122070312,625.6699829101562,617.0399780273438,617.0399780273438,1068900.0,0.0012562476942989953,-2.7038375900458416,-66.56495204882302,65.7682610345094,69.39159355801736,-7.686814819626534,-15.950338568101984,-72.08308723176538,-112.14723493317945,45.703451112619284,8.6300048828125,14.142001256670937,13.12451171875,-8.509961719701323,34.75898515720132,2.3072749995243385,23.94174843797566,-15.190033335852831,52.66665504092261,-14.748550165160601,10.81723671922568,7,-6.80999755859375,-20.524993896484375,-87.29251098632812,-99.29501342773438,44.8900146484375,3,0.049364648285041834,-1.490411922213507,620.9199829101562,2.1028193317456467,618.280029296875,-1.2246351172047767,620.7999877929688,0.049364648285041834
8812,2021-07-30,621.6300048828125,622.7999877929688,617.2899780273438,619.030029296875,1403400.0,-0.0001126062776969361,1.2307996441632896,0.5579305828421742,71.29794644774402,70.2960465837088,-5.791212797456524,-13.675269811540375,-68.94712855505873,-110.30185128031883,45.65679792513169,5.510009765625,13.075002210293405,11.209503173828125,-8.022981759920185,30.441988107576435,1.59326070695397,20.82574564070228,-13.612223864998555,71.54948382328398,1.9514062338031408,9.616242466874157,7,-6.57000732421875,-18.329986572265625,-81.29251098632812,-97.48001098632812,39.760009765625,4,0.05934400585343669,-2.7038375900458416,621.7000122070312,-1.490411922213507,620.9199829101562,2.1028193317456467,618.280029296875,0.05934400585343669
8813,2021-08-02,618.75,627.5999755859375,612.9299926757812,625.8699951171875,1466800.0,-0.004632988852195763,1.7731651878944514,-2.7384853749002303,64.20007115300672,70.06099321438236,-0.32764555285052666,-9.246830745317538,-63.332490062749116,-105.610544745771,45.43630670318237,14.66998291015625,12.5790668864488,7.045498657226517,-10.679524093232658,24.770521407685692,-1.8170127180030704,15.908010032456104,-9.314884964348607,47.81841999193873,-20.467423741877845,8.86251137522958,8,-1.269989013671875,-14.399993896484375,-76.33502197265625,-94.0150146484375,44.469970703125,0,0.07634745896464645,1.2307996441632896,621.6300048828125,-2.7038375900458416,621.7000122070312,-1.490411922213507,620.9199829101562,0.07634745896464645
8814,2021-08-03,621.280029296875,624.7000122070312,614.0,620.22998046875,1067300.0,0.004088936237373719,1.712292101802429,-0.14747886913436317,63.21937259161425,68.76554090848691,-0.9931022017912028,-10.389390920636856,-62.9260476548568,-106.52050994650062,44.93311524270971,10.70001220703125,12.298315843901037,8.356527709960915,-8.408956986177486,25.122012406099316,-0.026214638108285726,16.739270058030115,-10.512620284456489,56.91919801292266,-8.718017051228891,8.382742348069193,8,-0.1400146484375,-14.96002197265625,-75.69754028320312,-96.030029296875,40.39996337890625,1,0.06827836226792039,1.7731651878944514,618.75,1.2307996441632896,621.6300048828125,-2.7038375900458416,621.7000122070312,0.06827836226792039
8815,2021-08-04,625.6799926757812,627.0800170898438,617.6199951171875,622.469970703125,1306800.0,0.007082093695955249,2.1480567488245033,3.0570216228784,69.97750084371836,67.60471772593247,-3.6757990516316568,-13.935763642928123,-64.59250912567722,-109.15043836489167,44.189224537241934,9.46002197265625,13.362741556608285,11.760992431640602,-5.570891324555987,29.09287618783719,3.0950505535423645,20.42693430973884,-13.660227325201618,86.91216668816283,20.365471147262028,8.665941878098284,8,-4.53997802734375,-19.18499755859375,-75.26251220703125,-96.72500610351562,33.260009765625,2,0.06426611437692653,1.712292101802429,621.280029296875,1.7731651878944514,618.75,1.2307996441632896,621.6300048828125,0.06426611437692653
8816,2021-08-05,632.0800170898438,632.469970703125,623.0,626.989990234375,1158200.0,0.010228910128150526,2.226602060869475,1.5856672941265948,73.54972276349088,67.07199291939506,-9.788319716995488,-19.26557785042155,-68.36202882892462,-113.77777429991283,43.992462966608024,9.469970703125,13.940013267662607,16.854516601562523,-1.8343561296841244,35.54338933280917,7.510080235939199,26.198952967185846,-18.88303678139266,98.00432931533722,29.793559390845104,9.344436365623341,8,-10.5250244140625,-25.1700439453125,-79.88750457763672,-102.16000366210938,13.07000732421875,3,0.05151246152109512,2.1480567488245033,625.6799926757812,1.712292101802429,621.280029296875,1.7731651878944514,618.75,0.05151246152109512
8817,2021-08-06,631.3800048828125,631.8400268554688,625.1699829101562,629.27001953125,1127700.0,-0.0011074740350979217,3.402626702119088,0.4145332453984052,78.30536428483074,67.97037532353845,-9.191055144836128,-17.337429193560638,-65.0466636424768,-111.33825075076038,43.78506815620275,6.9100341796875,13.807593316073735,14.81050415039067,-4.48692544237224,34.10793374315358,5.1617893540092155,24.459218946772125,-16.64118534278748,94.42186772785911,20.374034629749303,9.648714796381453,8,-9.82501220703125,-24.47003173828125,-74.32750701904297,-101.010009765625,13.6300048828125,4,0.055766767557346775,2.226602060869475,632.0800170898438,2.1480567488245033,625.6799926757812,1.712292101802429,621.280029296875,0.055766767557346775
8818,2021-08-09,629.219970703125,634.97998046875,626.9199829101562,634.97998046875,1118900.0,-0.0034211317478899383,1.7986055185860212,-2.7298814000578537,71.67016790457363,69.06063518385443,-6.382198321599958,-13.588509437046014,-59.96198304929567,-107.44111043901194,43.56834370364807,8.05999755859375,12.016160713476438,11.19947204589846,-7.261425939657897,29.660370031454818,1.9690230531202815,20.42992103867664,-13.06265907005195,72.54520911397118,-1.6384502996194783,9.230448992778161,8,-5.264984130859375,-17.749969482421875,-71.17748260498047,-98.8499755859375,31.86004638671875,0,0.051126864122516436,3.402626702119088,631.3800048828125,2.226602060869475,632.0800170898438,2.1480567488245033,625.6799926757812,0.051126864122516436
8819,2021-08-10,621.739990234375,633.2999877929688,620.5999755859375,630.47998046875,1540100.0,-0.011887703532981408,-1.3048983118436794,1.5173568431314373,59.25056818452537,68.58210835644593,1.832945042096867,-5.0498027073494995,-49.78707282954065,-98.06099247291775,42.90868993214726,12.70001220703125,10.18175388302609,2.882992553710892,-14.585112321217139,20.351097428638923,-5.851059883753123,11.617044991174907,-3.700411717734255,23.73271079296548,-45.64288577631628,8.734052437464035,8,2.214996337890625,-8.010009765625,-61.11498260498047,-90.44998168945312,43.3699951171875,1,0.0667159602410543,1.7986055185860212,629.219970703125,3.402626702119088,631.3800048828125,2.226602060869475,632.0800170898438,0.0667159602410543
8820,2021-08-11,626.030029296875,627.4199829101562,621.6500244140625,623.760009765625,1328300.0,0.006900053285751717,1.2851652203340667,-0.2597279253610436,52.663833767585125,67.12606088234324,-1.8506174372101896,-8.416719999213456,-50.997265673804804,-100.44370100103129,42.12389579249886,5.76995849609375,9.326749195562684,6.3130310058593295,-10.765794230638221,23.39185624235688,-2.2263816123894458,14.852443624108105,-6.296410585023295,37.76113954890026,-26.721605596480217,8.539412618248804,8,-2.075042724609375,-11.875030517578125,-61.187538146972656,-91.45004272460938,28.449951171875,2,0.05694609157798136,-1.3048983118436794,621.739990234375,1.7986055185860212,629.219970703125,3.402626702119088,631.3800048828125,0.05694609157798136
8821,2021-08-12,634.3499755859375,636.6400146484375,624.0399780273438,626.0,1163100.0,0.013290011500577847,-1.0537924310557523,3.6783716928371692,58.43947264837232,65.69734157130193,-9.149644497572694,-15.301775402519297,-56.0726737034156,-106.96277472865722,41.701220002196386,12.60003662109375,9.596244232220897,13.223977661132835,-3.798648698500756,30.246604020766426,4.7126644813160965,21.735290840949574,-13.75,85.72298325722983,22.581219037393076,8.511313179816785,8,-9.564971923828125,-19.364959716796875,-64.93997955322266,-96.26498413085938,6.94000244140625,3,0.038764133052508365,1.2851652203340667,626.030029296875,-1.3048983118436794,621.739990234375,1.7986055185860212,629.219970703125,0.038764133052508365
8822,2021-08-13,637.3099975585938,638.4299926757812,632.3499755859375,634.489990234375,932800.0,0.004666228559277785,1.403169969723653,0.33772641550809174,67.15147318790406,66.02527513073497,-10.785796203835048,-16.657788689953236,-55.602081446240845,-108.21081316756568,41.21117839704825,6.08001708984375,9.65334790370423,14.623498535156273,-2.32126505341796,31.568262123730506,6.151116740869156,23.09588032944339,-15.65997314453125,93.71848545324465,29.819097630400165,8.472381794287136,8,-11.095001220703125,-19.855010986328125,-67.37500762939453,-99.22500610351562,8.58001708984375,4,0.012301747792286877,-1.0537924310557523,634.3499755859375,1.2851652203340667,626.030029296875,-1.3048983118436794,621.739990234375,0.012301747792286877
8823,2021-08-16,636.9400024414062,638.02001953125,628.1900024414062,637.030029296875,1105500.0,-0.0005805575286829123,8.497567448031845,-0.03192433391771097,70.29138353751375,66.8110541247238,-8.453139274119508,-14.271612802978552,-52.1012619524779,-105.97485106384465,41.235251476632726,9.83001708984375,9.560606614592643,12.509002685546875,-2.571657078797216,27.589662449890966,4.9686728033748295,20.04933256771892,-12.940782470703084,91.64336059316666,25.254919990441053,7.540329882172064,8,-8.915008544921875,-19.485015869140625,-66.02001190185547,-98.85501098632812,-10.8599853515625,0,0.012669964664310918,1.403169969723653,637.3099975585938,-1.0537924310557523,634.3499755859375,1.2851652203340667,626.030029296875,0.012669964664310918
8824,2021-08-17,635.010009765625,637.0,630.219970703125,636.5499877929688,1346300.0,-0.003030101215787284,4.557395502413888,17.105762711864408,65.5621844264229,66.32046341169098,-4.884377486346011,-10.82610992025775,-47.15854327441707,-102.16286732020444,41.140472654004434,6.780029296875,9.212267512258222,9.26450805664058,-4.582746135193588,23.111762248474747,2.3408809607235526,16.188135152557606,-8.9904816162109,79.61865686028452,10.569235821317505,6.923627095917081,8,-5.495025634765625,-16.725006103515625,-61.40752410888672,-96.92501831054688,-4.16998291015625,1,0.041054482485781474,8.497567448031845,636.9400024414062,1.403169969723653,637.3099975585938,-1.0537924310557523,634.3499755859375,0.041054482485781474
8825,2021-08-18,626.77001953125,637.1400146484375,626.0499877929688,632.7999877929688,1386500.0,-0.012976158025314155,-1.9692047487927837,3.915619674210297,54.80751311739737,64.23799567323614,3.94092366897371,-1.521328842441335,-35.93075667589778,-92.35870030350725,40.81897602414685,11.09002685546875,9.413803145821475,0.29901733398435226,-12.008103033354814,12.606137701323519,-5.854542849685231,6.4525775176539355,11.65997314453125,18.971777101023896,-49.99569286430398,6.153560183669562,8,2.744964599609375,-8.485015869140625,-51.26751708984375,-87.85501098632812,-4.05999755859375,2,0.061170707955984005,4.557395502413888,635.010009765625,8.497567448031845,636.9400024414062,1.403169969723653,637.3099975585938,0.061170707955984005
8826,2021-08-19,637.6599731445312,642.5499877929688,623.6300048828125,624.8800048828125,1693700.0,0.017374720031161806,-1.4764426975358202,-2.1194088769674577,62.61209389523464,62.494298963281004,-6.788117741015981,-11.921455980994551,-43.82143300192354,-101.60894537345916,40.001465460701326,18.91998291015625,9.850594332079254,10.48997192382808,-2.705650155293256,23.685594002949415,3.892160884267355,17.087782963388804,-11.6099853515625,74.15423326935175,5.285619035853543,6.597811039560673,8,-6.084991455078125,-17.314971923828125,-59.65498352050781,-97.75997924804688,-34.00994873046875,3,0.026377706038648308,-1.9692047487927837,626.77001953125,4.557395502413888,635.010009765625,8.497567448031845,636.9400024414062,0.026377706038648308
8827,2021-08-20,647.3400268554688,652.0,634.530029296875,639.8400268554688,1434000.0,0.015180588587365262,1.0772920915312543,0.5868559175115934,70.31983793374197,62.34426229985528,-15.607450137512728,-20.9865481666111,-50.99972689679669,-109.51472140853309,39.005686299023964,17.469970703125,9.839170704064372,19.096524047851517,3.1414363929635556,35.05161170273948,11.118980220407593,27.07406787529544,-23.71002197265625,83.57428993102617,11.545485123965918,7.977543827443981,8,-11.0400390625,-22.27001953125,-66.58003234863281,-107.44003295898438,-68.57000732421875,4,-0.009346013805934139,-1.4764426975358202,637.6599731445312,-1.9692047487927837,626.77001953125,4.557395502413888,635.010009765625,-0.009346013805934139
8828,2021-08-23,656.8599853515625,658.5,645.52001953125,645.8699951171875,1652400.0,0.014706271976318464,-1.2207092435570779,1.46533203125,73.00230914075657,63.8722335172143,-23.238088131295285,-29.16159672505637,-58.04076731171608,-117.34526581944692,38.40559950929785,12.97998046875,9.232861907933284,26.813482666015602,6.773186990734189,46.853778341297016,16.793334828374896,36.83363050365631,-33.22998046875,95.29677408062173,20.47448215248403,10.020147837640682,8,-16.78497314453125,-28.53997802734375,-74.677490234375,-116.79998779296875,-79.15997314453125,0,-0.016700622579793323,1.0772920915312543,647.3400268554688,-1.4764426975358202,637.6599731445312,-1.9692047487927837,626.77001953125,-0.016700622579793323
8829,2021-08-24,657.239990234375,660.0,653.4000244140625,659.1400146484375,866400.0,0.0005785173268075816,2.64640026976901,-0.17288681550594245,71.52209111152733,65.96759544431899,-20.174403762505108,-27.90380664129134,-56.39214156333742,-116.14375383656977,38.98322209198911,6.5999755859375,8.520384605710888,25.245489501953102,2.6143240677457698,47.876654936160435,13.929906784849436,36.56107221905677,-31.517785644531273,92.41130014801489,18.32853897814836,11.31558271710366,8,-15.42498779296875,-28.0,-70.65998840332031,-117.17999267578125,-81.52001953125,1,-0.0474103426564465,-1.2207092435570779,656.8599853515625,1.0772920915312543,647.3400268554688,-1.4764426975358202,637.6599731445312,-0.0474103426564465
8830,2021-08-25,656.7999877929688,661.0599975585938,651.6400146484375,658.6099853515625,1047900.0,-0.0006694699773964752,1.8077353393307076,0.9526180533247671,68.3491508898848,67.06867080448704,-16.662962947361507,-25.969404926136576,-53.61309575319103,-114.24094522255541,39.37450555082094,9.41998291015625,8.574664457114636,23.011486816406205,-1.5310834522875894,47.5540570851,10.74020168205925,35.28277195075316,-28.335559570312512,88.61872669191997,16.83641973864168,12.271285134346897,8,-14.454986572265625,-24.6099853515625,-68.16249084472656,-116.17498779296875,-79.33001708984375,2,-0.03952491080996012,2.64640026976901,657.239990234375,-1.2207092435570779,656.8599853515625,1.0772920915312543,647.3400268554688,-0.03952491080996012
8831,2021-08-26,652.3900146484375,657.9099731445312,649.3499755859375,653.5900268554688,1619200.0,-0.006714331952639041,-1.3516185014713649,0.6629910639015343,64.78121967348271,66.80530930288467,-10.53250486848333,-20.17680076093302,-46.70171681324109,-108.37448820478562,39.73155838694152,8.55999755859375,9.912250147116993,17.067013549804642,-8.12235461586397,42.25638171547325,4.472329466970336,29.661697632638948,-20.666029492187477,67.32004039874202,-1.5324813966567632,12.594684082834316,8,-10.045013427734375,-16.540008544921875,-62.96502685546875,-111.7650146484375,-93.9000244140625,3,-0.045494247320408965,1.8077353393307076,656.7999877929688,2.64640026976901,657.239990234375,-1.2207092435570779,656.8599853515625,-0.045494247320408965
8832,2021-08-27,658.52001953125,662.6099853515625,651.8599853515625,652.52001953125,1142300.0,0.009396227325943807,-1.9371310409231899,-4.999949137887188,69.52297523941522,66.71993060309595,-14.904876354014277,-24.666034804174046,-50.46638062279169,-113.03062913786903,40.213632045830444,10.75,11.724603568557768,21.352517700195335,-4.991182777348968,47.69621817773964,8.180667461423127,34.52436793896754,-23.862433134765638,76.06802808551367,7.3652458554579,13.171850238772164,8,-15.4000244140625,-21.89501953125,-63.495025634765625,-112.29501342773438,-91.82000732421875,4,-0.083323199735439,-1.3516185014713649,652.3900146484375,1.8077353393307076,656.7999877929688,2.64640026976901,657.239990234375,-0.083323199735439
8833,2021-08-30,665.989990234375,667.6699829101562,659.780029296875,659.780029296875,1341500.0,0.01134357419906884,-1.5410638465167479,1.0349934895833333,79.48824117986806,68.26727024236763,-19.915034070397155,-29.951049002153923,-55.89418728671535,-119.07100406746508,40.52052157269315,9.14996337890625,12.903031301520286,26.460488891601585,-1.3600100472654049,54.280987830468575,12.550239422168033,40.37073836103514,-27.97811596328131,90.82973796871616,15.759484841727073,13.910249469433502,8,-20.339996337890625,-26.834991455078125,-65.94747924804688,-115.91998291015625,-95.67999267578125,0,-0.13096288530167033,-1.9371310409231899,658.52001953125,-1.3516185014713649,652.3900146484375,1.8077353393307076,656.7999877929688,-0.13096288530167033
8834,2021-08-31,663.7000122070312,667.9000244140625,660.4600219726562,667.9000244140625,1877800.0,-0.0034384571253659457,2.542848008370511,-0.6763347224406353,75.7908135335694,70.59874806638673,-14.6701180817239,-25.634416190289812,-51.60328705462348,-115.41729505800492,40.8487048423817,7.44000244140625,13.448759276075066,22.049511718749955,-6.374360322809139,50.47338376030905,7.837575697970465,36.261447739529444,-21.536002726468837,77.35848435793159,-2.330693628865788,14.211936020779541,8,-17.93499755859375,-24.42999267578125,-59.24749755859375,-113.09500122070312,-84.739990234375,1,-0.12957661355771322,-1.5410638465167479,665.989990234375,-1.9371310409231899,658.52001953125,-1.3516185014713649,652.3900146484375,-0.12957661355771322
8835,2021-09-01,665.8900146484375,668.9600219726562,662.0,664.510009765625,1261200.0,0.003299687209773694,-1.1749985694939824,-0.32857163617339746,73.5725598674559,71.81657761885577,-11.98805159790254,-25.990051189220935,-51.996141220505706,-116.24876136368744,41.0629794425775,6.96002197265625,14.07247248314286,22.22901306152346,-7.112023469139558,51.57004959218648,7.558494796191894,36.899531326855026,-19.60824277851509,84.34472176313685,5.19493536912249,14.670518265331523,9,-14.144989013671875,-24.94500732421875,-60.447509765625,-114.19000244140625,-89.030029296875,2,-0.13541281887658063,2.542848008370511,663.7000122070312,-1.5410638465167479,665.989990234375,-1.9371310409231899,658.52001953125,-0.13541281887658063
8836,2021-09-02,664.6400146484375,669.8499755859375,661.6699829101562,669.8200073242188,1402400.0,-0.0018771868814700943,2.122176794679153,-3.7536045997346306,70.96185553207606,71.88791290755955,-7.273328334156531,-23.374067212808768,-48.877785174177575,-113.77469149863032,40.97593715431207,8.17999267578125,15.256388774628135,19.35101318359375,-10.884031426953584,49.586057794141084,4.23349087832014,34.46853548886736,-14.276157760023011,71.03966778400532,-6.008381446032558,15.11752230527366,9,-6.95501708984375,-23.250030517578125,-57.535003662109375,-112.82000732421875,-91.57000732421875,3,-0.13115377049848742,-1.1749985694939824,665.8900146484375,2.542848008370511,663.7000122070312,-1.5410638465167479,665.989990234375,-0.13115377049848742
8837,2021-09-03,666.5900268554688,673.8800048828125,664.2999877929688,664.4299926757812,1640300.0,0.0029339374158245946,-6.9172257250945774,-0.4169956049912218,72.2031375976043,71.79911606943153,-6.934840290008992,-23.769665368560823,-49.028180334852095,-114.40932688848079,40.96981705482613,9.58001708984375,17.916442285449534,19.540524291992142,-11.377146849166024,50.45819543315031,4.081688721413116,34.99935986257117,-12.328946227549636,48.29793865306865,-25.792529415416347,15.458835570579081,9,-4.97503662109375,-23.185028076171875,-58.55751037597656,-114.77001953125,-85.9000244140625,4,-0.16216869779921295,2.122176794679153,664.6400146484375,-1.1749985694939824,665.8900146484375,2.542848008370511,663.7000122070312,-0.16216869779921295
8838,2021-09-07,661.3900146484375,668.8699951171875,656.5499877929688,667.3499755859375,1382300.0,-0.0078009151015376865,1.7377794053819444,-2.7591975134218707,68.8321217497695,71.50023058479177,-1.1450850091293887,-16.902585194293465,-42.09700338154187,-108.11232705524321,40.31830850227607,12.32000732421875,19.216384802597304,12.732009887695312,-17.622210631796634,43.08623040718726,-2.4451003720506606,27.909120147441286,12.489990234375,27.9285752020709,-43.58460046809732,15.177110259745993,9,0.2249755859375,-17.985015869140625,-52.21000671386719,-109.57000732421875,-70.27001953125,1,-0.1431681766343854,-6.9172257250945774,666.5900268554688,2.122176794679153,664.6400146484375,-1.1749985694939824,665.8900146484375,-0.1431681766343854
8839,2021-09-08,663.219970703125,664.0800170898438,657.0999755859375,660.1500244140625,1367700.0,0.002766833508456079,1.9143985728848114,-0.5150950352285761,78.64216431081849,72.64389874267329,-2.2770288794581575,-16.301411894104035,-42.433492644895864,-108.85273769853359,40.62102888430063,6.98004150390625,19.201812223085653,12.48796691894529,-15.714275425551705,40.690209263442284,-1.6131542533031507,26.58908809119373,10.6600341796875,38.48803423318717,-38.03249554581978,14.101121172248469,9,-1.60498046875,-19.27996826171875,-52.304962158203125,-111.39996337890625,-55.7099609375,2,-0.14008922717756978,1.7377794053819444,661.3900146484375,-6.9172257250945774,666.5900268554688,2.122176794679153,664.6400146484375,-0.14008922717756978
8840,2021-09-09,661.6799926757812,667.4600219726562,659.9299926757812,664.8400268554688,1110200.0,-0.00232197173693538,-1.2612584541505527,-1.0293451031850174,72.12606907284426,73.45999312038013,0.031262498189903454,-12.599679603932827,-39.45001479513053,-106.07884003581785,41.02914420467503,7.530029296875,18.040524452009663,9.165490722656273,-16.88755504626249,35.21853649157504,-3.8610321618031094,22.192013607115655,11.85341186523442,29.60184549280645,-45.26747780515616,13.02652288445939,9,1.19000244140625,-15.92999267578125,-47.949981689453125,-104.55499267578125,-51.5899658203125,3,-0.1250150701528877,1.9143985728848114,663.219970703125,1.7377794053819444,661.3900146484375,-6.9172257250945774,666.5900268554688,-0.1250150701528877
8841,2021-09-10,658.9400024414062,668.8699951171875,658.2000122070312,666.1799926757812,1204200.0,-0.00414095977618234,-1.4472520088473275,2.2911113686406304,62.251810174106765,72.65208589090142,4.244423925652768,-8.351178995710711,-35.10386652033901,-102.07704109199085,40.73314292915419,10.66998291015625,17.013751556678358,5.1959991455078125,-19.53505628590665,29.927054576922274,-7.169528570199418,17.561526861215043,14.253733764648473,13.791184602109638,-57.49943017544781,12.365527715707229,9,6.274993896484375,-11.70001220703125,-45.12249755859375,-99.55499267578125,-36.1099853515625,4,-0.12456371867807858,-1.2612584541505527,661.6799926757812,1.9143985728848114,663.219970703125,1.7377794053819444,661.3900146484375,-0.12456371867807858
8842,2021-09-13,645.1500244140625,663.5999755859375,640.239990234375,663.0399780273438,2242500.0,-0.02092751688507477,1.457658953505919,2.4709914011127974,38.65530715157478,68.11509322109104,17.811490892440133,6.38355805095307,-19.805518092571788,-87.06277378331197,39.46999132352355,23.3599853515625,16.0780092000673,-8.98598022460942,-32.8537116470859,14.881751197867061,-20.91984593584766,2.94788548662882,27.71083682373046,17.149959281477976,-48.99298270885356,11.93386571123827,9,11.90997314453125,2.0899658203125,-30.91754150390625,-85.24504089355469,-9.08001708984375,0,-0.1117259774659517,-1.4472520088473275,658.9400024414062,-1.2612584541505527,661.6799926757812,1.9143985728848114,663.219970703125,-0.1117259774659517
8843,2021-09-14,645.010009765625,649.5800170898438,642.4600219726562,646.0,2150200.0,-0.00021702649482913117,-1.338270961534607,0.055337775366843055,38.096154668719784,63.92679779166331,16.385654832621526,7.546046056399746,-18.396525823769935,-85.60622041188492,38.77852483867238,7.1199951171875,15.679777018855589,-9.529495239257812,-32.42629301769864,13.367302539183015,-20.977894128478283,1.9189036499626582,26.546016632031296,16.660910645228686,-44.2524692579825,11.44839888922042,9,12.04998779296875,2.22998046875,-30.77752685546875,-85.10502624511719,-12.6400146484375,1,-0.09971939404101726,1.457658953505919,645.1500244140625,-1.4472520088473275,658.9400024414062,-1.2612584541505527,661.6799926757812,-0.09971939404101726
8844,2021-09-15,661.0800170898438,663.3099975585938,650.97998046875,652.3200073242188,2009300.0,0.02491435339128767,-1.1555854327389907,-8.848581997533909,53.19405753348285,61.6625197545552,-0.1062563514425392,-6.820405959560048,-33.108128857661086,-100.38939635728809,38.46848225954156,18.29998779296875,14.690224204624883,5.2370117187499545,-15.877442075281806,26.351465512781715,-5.320215178265926,15.794238615765835,9.223367861281304,72.7908602907004,14.746605029776447,10.557226897015891,9,-4.02001953125,-13.84002685546875,-43.367523193359375,-99.92002868652344,-22.4200439453125,2,-0.1058268593273004,-1.338270961534607,645.010009765625,1.457658953505919,645.1500244140625,-1.4472520088473275,658.9400024414062,-0.1058268593273004
8845,2021-09-16,665.1099853515625,666.469970703125,654.7100219726562,657.530029296875,2046100.0,0.006096037026590562,1.2835014281142965,0.8652908224408461,59.546678882272104,60.39416679346587,-4.758963661822349,-8.253950974626605,-35.990807094696834,-103.0937993703177,38.859352839428354,11.75994873046875,12.243063276466955,7.349981689453102,-9.096336207241734,23.79629958614794,-0.8731772588943159,15.57314063780052,3.990863810892506,86.86689093831677,28.756857943128807,8.223158948347411,9,-8.04998779296875,-17.344970703125,-46.26750183105469,-103.94999694824219,-21.52996826171875,3,-0.08660218137529752,-1.1555854327389907,661.0800170898438,-1.338270961534607,645.010009765625,1.457658953505919,645.1500244140625,-0.08660218137529752
8846,2021-09-17,654.47998046875,665.0,652.0399780273438,663.2100219726562,3553200.0,-0.015982326407554592,1.1056091865117732,-1.1517271922054917,47.159697501261554,57.61156233831668,4.781058249064245,3.9007711469803326,-24.319181727385512,-91.21245150138714,38.73767841931734,13.07000732421875,9.996171267407021,-4.12102355957029,-17.711950964725816,9.469903845585236,-10.916487262148053,2.674440143007473,13.466434336581756,54.288985275228505,-1.4854746078570287,6.795463702577784,9,0.07501220703125,-5.7249755859375,-35.42498779296875,-93.31999206542969,-7.510009765625,4,-0.06782476918772729,1.2835014281142965,665.1099853515625,-1.1555854327389907,661.0800170898438,-1.338270961534607,645.010009765625,-0.06782476918772729
8847,2021-09-20,641.2899780273438,653.9299926757812,633.0499877929688,646.0399780273438,2637400.0,-0.02015340856103698,1.0340940171956572,0.5440982150972153,33.9276139942571,53.733283698815306,15.650672808766899,17.512135633275193,-10.17260644516682,-76.8057214309988,37.48865884895185,21.42999267578125,7.491668636658574,-17.008523559570335,-31.86517240962621,-2.151874709514459,-24.436847984598216,-9.580199134542454,25.548179795149736,24.655878061119196,-25.58202296853358,7.42832442502792,9,9.670013427734375,7.46502685546875,-21.40496826171875,-79.29997253417969,1.21002197265625,0,-0.02878566883936695,1.1056091865117732,654.47998046875,1.2835014281142965,665.1099853515625,-1.1555854327389907,661.0800170898438,-0.02878566883936695
8848,2021-09-21,645.8900146484375,650.9500122070312,640.2999877929688,646.8800048828125,2449300.0,0.007173099188675591,1.3329723369834074,0.20841899671052633,38.74920669682825,49.30073285281639,9.633842689756875,12.699213144289615,-13.604272271030595,-80.15966967675081,35.795009569735676,10.6500244140625,5.2781294824899305,-11.859988403320358,-27.716610979840425,3.996634173199709,-19.78829969158039,-3.9316771150603245,19.1099853515625,38.42020772418378,-8.040658556557347,7.928311288260006,9,5.069976806640625,2.864990234375,-24.055023193359375,-83.00502014160156,-5.80999755859375,1,-0.015203838272006442,1.0340940171956572,641.2899780273438,1.1056091865117732,654.47998046875,1.2835014281142965,665.1099853515625,-0.015203838272006442
8849,2021-09-22,626.0800170898438,628.9400024414062,615.0599975585938,624.7899780273438,5689600.0,-0.030670852791208514,2.9600529376937277,-1.30308261405672,29.430601099100016,44.5567919668448,26.397482963694642,31.679304739365648,7.0129271333901215,-59.0823814870306,34.53740133320916,30.83001708984375,2.0812313994454144,-30.111987304687545,-51.379630032663954,-8.844344576711137,-40.74580866867575,-19.47816594069934,37.00298217773434,21.435567570262887,-19.397431264056305,10.633821363988211,9,15.884979248046875,18.389984130859375,-3.34002685546875,-63.19502258300781,13.20001220703125,2,0.010046604037261764,1.3329723369834074,645.8900146484375,1.0340940171956572,641.2899780273438,1.1056091865117732,654.47998046875,0.010046604037261764
8850,2021-09-23,630.8400268554688,633.8200073242188,627.02001953125,632.2899780273438,2985500.0,0.007602877644539152,2.0155091214204517,-1.1239591218773657,33.14718862656855,41.32294512822944,18.77741743541128,26.21898185387272,3.0089246016742663,-62.456635848439646,33.3313589715651,7.739990234375,-0.6528721271379254,-24.053979492187523,-48.14652964869231,0.038570664317262526,-36.100254570439915,-12.00770441393513,28.401132275390637,31.597974620424658,-5.190433528982986,12.0462750782524,9,9.924957275390625,13.629974365234375,-6.940032958984375,-62.76502990722656,19.51995849609375,3,0.012396084516137051,2.9600529376937277,626.0800170898438,1.3329723369834074,645.8900146484375,1.0340940171956572,641.2899780273438,0.012396084516137051
8851,2021-09-24,622.7100219726562,629.030029296875,618.219970703125,628.0,2809000.0,-0.012887585658345024,1.9414978866163441,3.6483835662569457,29.391310828785038,40.29361220347503,23.722406282379325,33.74136508415404,11.901806554799123,-52.77034219428174,32.588019298647474,12.62005615234375,-4.605571607060938,-30.699984741210983,-58.76995708296079,-2.6300123994611795,-44.73497091208594,-16.664998570336024,32.996644232421886,19.681053190253216,-15.00493039665492,14.03498617087492,9,18.054962158203125,21.759979248046875,1.189971923828125,-52.495025634765625,17.489990234375,4,0.033514789196863015,2.0155091214204517,630.8400268554688,2.9600529376937277,626.0800170898438,1.3329723369834074,645.8900146484375,0.033514789196863015
8852,2021-09-27,603.6500244140625,616.6599731445312,602.72998046875,615.7999877929688,4152200.0,-0.030608143254567177,1.0086602565512992,2.296789006703511,26.005644942835318,38.95022223393231,40.539743077908724,51.099783121243945,31.52118811000514,-32.18506064703058,31.76538903211267,19.98004150390625,-8.464898190785561,-47.01648254394536,-82.68172048848044,-11.351244599410279,-64.84910151621284,-29.183863571677875,48.804908299296926,1.908011903239975,-32.24340466774108,17.83261897226752,9,30.949951171875,34.65496826171875,22.309967041015625,-28.34002685546875,36.75,0,0.071763347199582,1.9414978866163441,622.7100219726562,2.0155091214204517,630.8400268554688,2.9600529376937277,626.0800170898438,0.071763347199582
8853,2021-09-28,578.77001953125,596.3099975585938,578.3300170898438,596.3099975585938,5108900.0,-0.04121594280885266,1.0501713788603741,1.4436239419285157,20.548247873326815,35.32291004947052,61.50319358825902,72.84526727281855,56.813565632102154,-5.859783714957075,30.916412414910678,25.32000732421875,-12.334972338810303,-67.53548889160152,-114.76610627817138,-20.304871505031656,-91.15079758488639,-43.92018019831664,68.71241795764854,0.7929402033552293,-31.45457930737779,23.615308693284913,9,43.629974365234375,47.334991455078125,51.91497802734375,3.469970703125,76.40997314453125,1,0.11011278801269864,1.0086602565512992,603.6500244140625,1.9414978866163441,622.7100219726562,2.0155091214204517,630.8400268554688,0.11011278801269864
8854,2021-09-29,577.7000122070312,586.5499877929688,576.0700073242188,585.4500122070312,2726800.0,-0.0018487607998171063,1.1065390749601276,0.44184775989560676,20.615827109513887,30.99725985249739,55.319353894548044,70.77046082215918,58.07698786473429,-3.417805905346313,30.033644288944767,10.47998046875,-14.091968696295453,-64.30549621582031,-119.80384827864668,-8.807144152993942,-92.0546722472335,-36.55632018440713,61.48413483398076,2.8225192775974026,-28.530319337920496,27.74917603141318,9,42.834991455078125,47.274993896484375,56.49749755859375,8.05499267578125,96.3800048828125,2,0.10797992654439703,1.0501713788603741,578.77001953125,1.0086602565512992,603.6500244140625,1.9414978866163441,622.7100219726562,0.10797992654439703
8855,2021-09-30,575.719970703125,586.1900024414062,573.239990234375,580.6400146484375,2743600.0,-0.0034274562265314,-1.6214586653817167,0.6348443800403226,20.726049167326153,28.06018781539346,48.372878578242194,69.19656675473493,60.117300318222306,0.08591369255225345,29.071366395480524,12.95001220703125,-16.128111366158805,-61.77703552246089,-123.41620568990538,-0.13786535501640174,-92.59662060618314,-30.957450438738647,54.628196777536004,4.445202961718216,-27.925775076031492,30.819585083722234,9,37.865020751953125,47.84002685546875,59.807525634765625,19.155029296875,87.0,3,0.1104009967139481,1.1065390749601276,577.7000122070312,1.0501713788603741,578.77001953125,1.0086602565512992,603.6500244140625,0.1104009967139481
8856,2021-10-01,577.469970703125,581.469970703125,568.6099853515625,577.52001953125,2915300.0,0.003039672217489242,2.2352363111506923,0.010172435181739239,23.989237929028505,26.955923808145837,38.61052766511557,63.85504481196631,58.08099256910714,-0.20753246297590522,28.054709969231528,12.8599853515625,-20.756399813602684,-55.66853332519531,-121.4171149456356,10.080048295244978,-88.54282413541546,-22.794242514975167,43.740888418130226,18.439100109113866,-15.202188436478252,32.874290810220124,10,32.310028076171875,43.7750244140625,59.79753112792969,20.920013427734375,88.550048828125,4,0.12622303902605858,-1.6214586653817167,575.719970703125,1.1065390749601276,577.7000122070312,1.0501713788603741,578.77001953125,0.12622303902605858
8857,2021-10-04,558.489990234375,576.7999877929688,552.1400146484375,574.5900268554688,3977000.0,-0.03286747611419527,1.4035110157971915,321.68658536585366,20.954752699945985,24.978762252936697,49.85271323046095,78.3376121316478,76.4776120859508,20.342591157769448,26.907225346153012,25.3299560546875,-27.285072490824064,-69.24351196289058,-140.9193557473816,2.432331821600428,-105.08143385513608,-33.405590070645076,53.25271160833552,14.376223778156398,-20.52842073648596,35.83792189224553,10,34.490020751953125,54.52001953125,80.60751342773438,39.899993896484375,109.42999267578125,0,0.14630525775111192,2.2352363111506923,577.469970703125,-1.6214586653817167,575.719970703125,1.1065390749601276,577.7000122070312,0.14630525775111192
8858,2021-10-05,566.7000122070312,570.2899780273438,559.2100219726561,563.9099731445312,2337800.0,0.014700392336863377,1.2226657198129376,-0.17329395753327545,16.550909902676054,23.547685453334033,32.66315918992882,66.05668495487703,67.93104919099187,13.73334150295102,26.996830320289316,11.79998779296875,-32.43905530522511,-56.298989868164085,-131.0572564519848,18.459276715656642,-93.6781231600745,-18.919856576253665,33.122152196824686,42.31330695155675,11.697002632679293,37.37913329191039,10,26.279998779296875,46.30999755859375,73.1724853515625,32.4649658203125,80.79998779296875,1,0.13005119219956285,1.4035110157971915,558.489990234375,2.2352363111506923,577.469970703125,-1.6214586653817167,575.719970703125,0.13005119219956285
8859,2021-10-06,570.3099975585938,572.1599731445312,560.2100219726561,561.239990234375,2043200.0,0.006370187530971183,-1.1473515653704394,3.250853167658383,16.30174761073083,21.67596978490762,22.69709376941273,58.10847860060039,64.10077074070387,11.563379167967241,27.02782416664718,11.949951171875114,-35.77111382336909,-48.043505859375045,-123.81821936353663,27.731207644786537,-85.93086261145584,-10.156149107294254,19.975736894178453,53.36267084920458,28.628131925226576,37.8873567520808,10,20.2750244140625,42.70001220703125,72.09249877929688,32.899993896484375,72.8599853515625,2,0.1488137950947772,1.2226657198129376,566.7000122070312,1.4035110157971915,558.489990234375,2.2352363111506923,577.469970703125,0.1488137950947772
8860,2021-10-07,578.9600219726562,586.1500244140625,576.1900024414062,578.4600219726562,2648500.0,0.015167232647318007,-2.9523590389459407,0.05512674710470179,22.771886353583753,20.94047817655192,6.6089797799842245,45.26425496680429,55.241318684581074,4.479291263611913,26.362195972713753,15.84002685546875,-40.17027188090856,-35.25748291015623,-110.099233519584,39.58426769927155,-72.67835821487017,2.163392394557718,-26.82000732421875,78.85915796274362,55.472794508603805,37.4208753047139,10,5.439971923828125,34.04998779296875,63.5574951171875,33.18499755859375,78.63995361328125,3,0.16429458253972484,-1.1473515653704394,570.3099975585938,1.2226657198129376,566.7000122070312,1.4035110157971915,558.489990234375,0.16429458253972484
8861,2021-10-08,576.8599853515625,583.6099853515625,575.52001953125,581.2999877929688,2050700.0,-0.0036272567040784853,-1.272483348049343,-8.8800048828125,24.751188387882536,20.8010941148905,1.6999974436625962,43.11004694647829,57.07806058736867,8.182800757965879,25.95768448907255,8.0899658203125,-42.22337407572081,-33.253518676757835,-106.75932550820403,40.25228815468836,-70.00642209248088,3.4993847389652046,-24.039770507812477,72.68439754495532,47.41553461111839,36.75290341572307,10,-2.634979248046875,36.1500244140625,69.48503112792969,37.795013427734375,82.8699951171875,4,0.14884025158936254,-2.9523590389459407,578.9600219726562,-1.1473515653704394,570.3099975585938,1.2226657198129376,566.7000122070312,0.14884025158936254
8862,2021-10-11,573.0700073242188,582.280029296875,571.5,574.5,1410600.0,-0.0065700137357143085,-3.717729549248748,0.3220702453776892,21.28097671586032,20.882508430727555,0.7778213815059871,43.45084044589498,60.55753234447218,13.572886869390004,27.995981497810806,10.780029296875,-45.50553608075904,-33.43949584960933,-106.78027035554032,39.901278656321665,-70.10988310257483,3.2308914033561678,-19.58319628906247,51.44760243325008,26.692159632589544,36.67038725296547,10,-3.725006103515625,39.94000244140625,76.46748352050781,45.35498046875,97.96002197265625,0,0.16219660952251513,-1.272483348049343,576.8599853515625,-2.9523590389459407,578.9600219726562,-1.1473515653704394,570.3099975585938,0.16219660952251513
8863,2021-10-12,580.6900024414062,584.219970703125,574.4199829101562,579.1599731445312,1740200.0,0.013296796237455943,1.281729170515426,-1.06995603738956,30.194615658309914,21.94681826948267,-7.30989670391557,32.42766552375133,52.802019369583604,7.434722088853505,30.082201991333434,11.14996337890625,-47.79723034523795,-22.603500366210938,-94.46174263967862,49.254741907256744,-58.532621502944835,13.32562077052296,-26.54992713867182,78.9513436438974,51.55452956074102,35.929121136733855,10,-11.524993896484375,29.81500244140625,71.81999206542969,41.605010986328125,89.97998046875,1,0.15021781002257195,-3.717729549248748,573.0700073242188,-1.272483348049343,576.8599853515625,-2.9523590389459407,578.9600219726562,0.15021781002257195
8864,2021-10-13,591.1199951171875,593.5399780273438,582.6599731445312,585.260009765625,2142300.0,0.017961378070795453,1.0336550528213202,3.8299824477421414,33.48577733498922,23.364565843667457,-17.473610085409405,17.3787255898975,42.273349292745024,-1.3802646845801974,30.793799919828714,12.8499755859375,-47.821461615149246,-8.675506591796875,-75.31092627134808,57.95991308775433,-41.99321643157248,24.642203247978728,-36.339720832226476,89.02003029606512,59.58709091802559,33.3177098397756,10,-18.279998779296875,19.385009765625,61.38999938964844,33.300018310546875,79.84002685546875,2,0.0953782740366198,1.281729170515426,580.6900024414062,-3.717729549248748,573.0700073242188,-1.272483348049343,576.8599853515625,0.0953782740366198
8865,2021-10-14,607.510009765625,609.4400024414062,596.969970703125,600.0,2500900.0,0.027727051671104785,1.1934981694813351,1.281574835954588,44.08652245624083,25.59759745780216,-32.27393103275051,-3.7395178952632477,25.831230458950586,-16.199409476348364,30.88287846803817,18.32000732421875,-43.907845953997594,10.594506835937523,-48.73325358213765,69.9222672540127,-19.06937337310012,40.258387044975166,-51.17934733096865,94.91304019085953,61.59259397111808,29.66388020903759,10,-26.720001220703125,2.9949951171875,45.267486572265625,17.959991455078125,80.8599853515625,3,0.05869857709552595,1.0336550528213202,591.1199951171875,1.281729170515426,580.6900024414062,-3.717729549248748,573.0700073242188,0.05869857709552595
8866,2021-10-15,610.0900268554688,612.25,607.5499877929688,611.6900024414062,1960100.0,0.004246871736054425,2.4559285521945964,-0.2130457397353792,52.87397210275295,29.144177391447375,-33.23522512949705,-10.346080990312089,23.021691450225035,-17.29336808320454,31.225841439706393,4.739990234375,-39.6562957354455,15.394021606445335,-37.87855571613284,68.66659892902351,-11.24226705484375,42.03031026773442,-50.572804020407375,94.69945240605828,55.03418067795279,26.63628866128909,10,-24.360015869140625,0.41497802734375,44.219970703125,17.3499755859375,63.47998046875,4,0.07787366886710956,1.1934981694813351,607.510009765625,1.0336550528213202,591.1199951171875,1.281729170515426,580.6900024414062,0.07787366886710956
8867,2021-10-18,622.8300170898438,623.469970703125,607.5700073242188,610.6500244140625,1905100.0,0.02088214800041821,1.3625678488348365,-7.612611581597619,72.05203196797582,35.31096873203624,-40.10641331259319,-25.86612422651774,10.218053790111412,-28.488468626058534,32.710615334910706,15.89996337890625,-34.71557237617026,29.057009887695358,-21.380719128347096,79.49473890373781,3.838145379674188,54.27587439571653,-59.09417208158732,98.69530321601225,51.87759312607864,25.21886450802122,10,-30.990020751953125,-13.5250244140625,33.39747619628906,4.78497314453125,42.3299560546875,0,0.05924564065059079,2.4559285521945964,610.0900268554688,1.1934981694813351,607.510009765625,1.0336550528213202,591.1199951171875,0.05924564065059079
8868,2021-10-19,636.0700073242188,639.3900146484375,625.260009765625,625.260009765625,2470000.0,0.021257790843540958,-1.6142475622632135,0.887520858702025,76.04174155137146,41.948745836551865,-47.46265361527537,-42.034665051679895,-2.8634112872973674,-39.95198085753077,34.5102845850988,16.55999755859375,-30.220694599017293,42.78800048828123,-5.665696435216205,91.24169741177866,18.561152026532454,67.01484895003,-66.36074974647545,94.14770862808174,40.03963773296208,24.226848461748734,10,-30.625,-26.7650146484375,16.079986572265625,-8.45501708984375,32.25,1,0.05496253803842133,1.3625678488348365,622.8300170898438,2.4559285521945964,610.0900268554688,1.1934981694813351,607.510009765625,0.05496253803842133
8869,2021-10-20,632.3699951171875,641.2899780273438,630.1699829101562,639.280029296875,1497200.0,-0.005816988954716273,1.034778529786236,-0.6392262479462032,74.89234773131024,47.73990821185481,-38.033259378421235,-39.88414280774316,1.1965390770898239,-34.5795637245667,34.69294060968606,11.1199951171875,-22.761453426861294,38.77348937988279,-10.648531498227499,88.19551025799308,14.062478940827646,63.484499818937934,-54.29904669096095,79.87368809552991,18.67875105694162,24.711010439055165,10,-25.975006103515625,-23.06500244140625,19.779998779296875,-4.7550048828125,29.72998046875,2,0.060565789156190375,-1.6142475622632135,636.0700073242188,1.3625678488348365,622.8300170898438,2.4559285521945964,610.0900268554688,0.060565789156190375
8870,2021-10-21,638.6599731445312,639.1699829101562,629.0,632.0,1586600.0,0.009946673744661405,1.6484355752648436,-0.9638118960552582,75.85565520325534,53.41818230245178,-39.07319398804043,-48.02025512668956,-4.791291494397569,-39.005147418933916,35.29352457615909,10.16998291015625,-14.678292702011845,44.67247009277344,-6.095579024233871,95.44051920978075,19.28844553426984,70.05649465127703,-51.73836057414826,92.20508107873428,24.54423351688493,25.38402455850365,10,-32.264984130859375,-29.35498046875,13.490020751953125,-7.739959716796875,48.83001708984375,3,0.050574719234542265,1.034778529786236,632.3699951171875,-1.6142475622632135,636.0700073242188,1.3625678488348365,622.8300170898438,0.050574719234542265
8871,2021-10-22,643.5800170898438,644.4299926757812,634.4500122070312,640.4299926757812,1786500.0,0.007703698606768672,3.1154765800005033,0.4729785459644235,90.80270504887433,61.14281878389778,-37.47456130715966,-54.068736685694375,-9.61400478935741,-42.01102388153447,35.52719237527901,9.97998046875,-6.099006924156811,48.54901428222661,-5.459331804952399,102.55736036940561,21.544841238637105,75.55318732581611,-49.04683335548623,97.6940425292343,22.33083661624117,27.004173043589518,10,-34.155029296875,-35.010009765625,8.832489013671875,-10.4000244140625,26.26995849609375,4,0.0695950415456903,1.6484355752648436,638.6599731445312,1.034778529786236,632.3699951171875,-1.6142475622632135,636.0700073242188,0.0695950415456903
8872,2021-10-25,646.969970703125,649.6199951171875,639.0700073242188,644.469970703125,1629400.0,0.005267338207003425,1.7051081410998778,0.7936446425111412,90.35693747779075,67.82752120828454,-32.72029729941619,-56.96762545987053,-12.960654402762543,-43.40567139904772,35.11551600301914,10.54998779296875,1.3230023136204636,49.772970581054665,-8.958926677174645,108.50486783928397,20.40702195194001,79.13891921016932,-44.453297538139736,89.1214039096599,9.18196694272308,29.365948629114676,10,-30.829986572265625,-43.934967041015625,4.685028076171875,-13.364959716796875,10.44000244140625,0,0.0411147933066891,3.1154765800005033,643.5800170898438,1.6484355752648436,638.6599731445312,1.034778529786236,632.3699951171875,0.0411147933066891
8873,2021-10-26,642.5,659.1900024414062,642.0999755859375,650.9099731445312,2154000.0,-0.006909085282995497,-2.711180474098226,-3.3639892578125,85.98345339368498,73.66059632591741,-20.741749420441693,-50.04415110256184,-8.486500441804992,-37.12751709575207,33.933957127804895,17.09002685546875,8.688005124530946,42.11650085449219,-19.26162400339797,103.49462571238234,11.427438425547166,72.80556328343721,-31.504728883618327,44.71679002411889,-36.99054615115571,30.689062428945068,10,-14.420013427734375,-36.834991455078125,7.3574981689453125,-8.894989013671875,29.3800048828125,1,0.03526844069187751,1.7051081410998778,646.969970703125,3.1154765800005033,643.5800170898438,1.6484355752648436,638.6599731445312,0.03526844069187751
8874,2021-10-27,640.0800170898438,648.8099975585938,639.8099975585938,644.47998046875,1629900.0,-0.0037665103660019517,-2.6437228955854555,0.5231839987226847,82.48300577524675,77.92687225025139,-11.897588859893176,-45.019363445656154,-6.028149485346148,-32.97442237959547,32.55348422679211,9.0,17.443727340704754,36.57751770019536,-26.269434592604625,99.42446999299534,5.154041553795423,68.00099384659529,-19.445799708457116,36.70094797556976,-43.49261351229846,31.423476146399988,10,-6.71002197265625,-34.415008544921875,9.777481079101562,-4.9000244140625,-23.54998779296875,2,0.044119468629515435,-2.711180474098226,642.5,1.7051081410998778,646.969970703125,3.1154765800005033,643.5800170898438,0.044119468629515435
8875,2021-10-28,639.280029296875,642.489990234375,633.27001953125,638.0,2085000.0,-0.0012498246650566314,1.3948127714892673,-0.29091817059468156,83.63877255928205,81.34518341208795,-6.835972698803516,-41.332609567843974,-4.9326583530913695,-30.42406882252567,30.831928456779846,9.219970703125,24.566396358795828,32.599526977539085,-30.758155899693634,95.9572098547718,0.9206855389227258,64.27836841615544,-10.934654903484443,23.186781358833738,-55.56250989765468,31.678841438616352,10,-5.9000244140625,-33.615020751953125,3.937469482421875,-4.10003662109375,-17.24005126953125,3,0.03569632280576873,-2.6437228955854555,640.0800170898438,-2.711180474098226,642.5,1.7051081410998778,646.969970703125,0.03569632280576873
8876,2021-10-29,650.3599853515625,651.3099975585938,637.0,637.77001953125,1927700.0,0.017331928962138976,-1.0254766615120126,9.835685676139615,88.61800072581113,83.18584660740298,-12.966474678293707,-49.194043721456524,-15.933337837732324,-39.7589593133747,29.029193102456784,14.30999755859375,31.418417752826485,40.03498229980471,-24.620257682989404,104.69022228259882,7.707362308407596,72.36260229120182,-17.0899658203125,65.93355358122602,-15.597153095622218,32.32761999139708,10,-8.134979248046875,-44.694976806640625,-7.74249267578125,-14.3499755859375,-0.39996337890625,4,0.05709146583294378,1.3948127714892673,639.280029296875,-2.6437228955854555,640.0800170898438,-2.711180474098226,642.5,0.05709146583294378
8877,2021-11-01,640.2000122070312,654.0,634.780029296875,651.0499877929688,2215800.0,-0.01562207603999366,1.294921875,-0.8617954759203778,78.99819172476148,83.51434107111298,-0.0932594817674044,-34.36036557301554,-6.12257819539002,-28.228039911108908,26.69153724442768,19.219970703125,35.753142748502796,25.78950805664067,-35.30273713229019,86.88175324557153,-4.756614537824817,56.33563065110616,18.989990234375,26.736100482017928,-52.84389164823166,30.546122594465455,11,3.894989013671875,-34.535003662109375,2.41748046875,-4.19000244140625,12.89996337890625,0,0.04631359389808609,-1.0254766615120126,650.3599853515625,1.3948127714892673,639.280029296875,-2.6437228955854555,640.0800170898438,0.04631359389808609
8878,2021-11-02,640.4000244140625,647.739990234375,639.22998046875,641.1199951171875,1770000.0,0.00031242143582876913,-4.561991383437051,0.06635689614436957,76.67248961383554,83.7121346136158,0.43084149571188846,-30.309859545339805,-6.983583442077133,-27.133675959737275,24.227551559078666,8.510009765625,38.9014919902711,22.304519653320312,-35.47150166614324,80.08054097278387,-6.583491006411464,51.19253031305209,18.301778564453116,34.394653162171714,-42.17400497962081,28.888010659731766,11,3.694976806640625,-34.735015869140625,-3.947540283203125,-4.3900146484375,-7.83001708984375,1,0.02656144297625862,1.294921875,640.2000122070312,-1.0254766615120126,650.3599853515625,1.3948127714892673,639.280029296875,0.02656144297625862
8879,2021-11-03,655.1799926757812,656.5,640.0,645.52001953125,1970700.0,0.023079274981667508,1.6829294919190365,-13.41717531366565,76.25871368025105,83.75691888883755,-12.039326105653913,-40.48105838611059,-22.278679032955097,-40.77070710866815,21.9700218821738,16.5,39.368125721468914,32.84098815917969,-22.576061809700036,88.25803812805941,5.132463174739769,60.549513143619606,3.0433748291015945,94.3176563321072,19.240391317140322,27.708524984439872,11,-8.949981689453125,-49.514984130859375,-30.927490234375,-29.074981689453125,-0.72998046875,2,0.02548919746286482,-4.561991383437051,640.4000244140625,1.294921875,640.2000122070312,-1.0254766615120126,650.3599853515625,0.02548919746286482
8880,2021-11-04,674.0800170898438,676.0800170898438,657.75,659.4400024414062,2480600.0,0.028847071988376882,-1.0344059070586642,1.5155336800005055,79.87677822360021,82.54292701936264,-28.370056179693506,-54.693727157582885,-41.470646886839404,-58.270727429965746,21.157190129070287,20.9000244140625,38.54014861376686,46.98501281738277,-9.079781204600181,103.04980683936571,18.95261580639135,75.01740982837418,-39.29998779296875,95.15738355656246,21.630172348518087,28.032397010991456,11,-19.404998779296875,-59.970001220703125,-51.32501220703125,-49.105010986328125,-15.780029296875,3,-0.08537560279775847,1.6829294919190365,655.1799926757812,-4.561991383437051,640.4000244140625,1.294921875,640.2000122070312,-0.08537560279775847
8881,2021-11-05,662.719970703125,677.760009765625,661.1099853515625,676.739990234375,2517600.0,-0.016852667485623862,1.0734699461858868,-0.9576506491232458,68.86765272227677,80.15522871319443,-15.655870751053044,-38.547822976436464,-30.398399546491987,-45.48061039706067,20.296924215432238,16.6500244140625,37.91520178123517,31.331967163085892,-21.597926120745342,84.26186044691713,4.867020521170275,57.79691380500151,-27.113941650390643,65.00687320359452,-5.116288256500397,26.4649466419156,11,-7.2049560546875,-47.76995849609375,-44.14747619628906,-39.15997314453125,-47.8599853515625,4,-0.0613833813286494,-1.0344059070586642,674.0800170898438,1.6829294919190365,655.1799926757812,-4.561991383437051,640.4000244140625,-0.0613833813286494
8882,2021-11-08,666.02001953125,668.25,661.4000244140625,666.5599975585938,1497200.0,0.004979552411290333,2.494900739587388,0.03851478424407063,65.63643374046822,77.89444875172592,-17.846212514536774,-36.39314071026308,-34.151452971917706,-47.445096293876304,19.230232600024973,6.8499755859375,36.69500358086657,29.98451538085942,-17.419409006877913,77.38843976859675,6.282553186990754,53.68647757472809,-28.72783125000001,69.53028469322452,2.3450223757459554,23.701962193868653,11,-10.5050048828125,-51.07000732421875,-50.50752258300781,-44.7750244140625,-35.69000244140625,0,-0.024113385615490812,1.0734699461858868,662.719970703125,-1.0344059070586642,674.0800170898438,1.6829294919190365,655.1799926757812,-0.024113385615490812
8883,2021-11-09,667.9199829101562,669.6599731445312,663.0,667.6900024414062,1128000.0,0.002852712115535949,2.5903198210055276,-0.4259070871481858,68.91562305347547,76.38696178264021,-17.613386576050743,-33.121117169655236,-36.73249950726927,-48.212102837470866,18.30484342228164,6.65997314453125,33.67949494117431,27.522979736328125,-14.144675715847484,69.19063518850373,6.689152010240377,48.35680746241587,-29.009081769531235,73.9406135841981,8.014994284221018,20.833827726087787,11,-12.40496826171875,-49.434967041015625,-64.92497253417969,-54.90997314453125,-101.8299560546875,1,-0.022188297555715164,2.494900739587388,666.02001953125,1.0734699461858868,662.719970703125,-1.0344059070586642,674.0800170898438,-0.022188297555715164
8884,2021-11-10,647.5,665.8099975585938,645.8599853515625,663.2000122070312,2038200.0,-0.030572498851113128,-1.1022095450028782,-68.26671974522293,54.088822314154584,73.10363397762606,4.4363360224821236,-8.707135158866322,-17.17110006736243,-26.79450365801881,17.635571887371288,22.05999755859375,30.13143799450995,4.28399658203125,-30.388039685815897,38.9560328498784,-13.05202155189238,21.62001471595488,-7.035134514374931,5.141107815938009,-55.086709087565616,17.33601813392359,11,8.77001953125,-28.514984130859375,-44.50498962402344,-34.489990234375,-90.8599853515625,2,-0.02305790374638028,2.5903198210055276,667.9199829101562,2.494900739587388,666.02001953125,1.0734699461858868,662.719970703125,-0.02305790374638028
8885,2021-11-11,643.1699829101562,652.5700073242188,642.0999755859375,649.6099853515625,1271100.0,-0.006687285080839822,-1.4405619775920326,0.4101909193753426,49.80930396799894,68.79155656009135,10.47804999143898,-1.6533515166684083,-13.838284881807567,-21.615885751293604,18.043453938425223,10.47003173828125,27.20900330413565,-1.8290191650390852,-32.166473594583636,28.508435264505465,-16.99774637981136,13.33970804973319,-1.213311653331175,3.000578515508666,-50.319787154540315,15.168727214772279,11,13.10003662109375,-18.53997802734375,-41.372467041015625,-30.15997314453125,-93.39996337890625,3,0.01753817745945807,-1.1022095450028782,647.5,2.5903198210055276,667.9199829101562,2.494900739587388,666.02001953125,0.01753817745945807
8886,2021-11-12,657.5999755859375,658.469970703125,647.1599731445312,649.010009765625,1286500.0,0.022435737144463452,1.189747468182409,-1.3338451186109768,54.48334519199185,66.06768472311695,-3.147993228522296,-13.008471327618281,-29.078064427932986,-35.08064219314144,18.777763759896096,15.29998779296875,25.471420492331163,10.225476074218705,-15.725910227320355,36.176862375757764,-2.7502170765508254,23.201169224988234,-15.5,56.24093386454889,7.141441691283845,12.975693150769514,11,0.89501953125,-32.969970703125,-58.89497375488281,-44.5899658203125,-100.0799560546875,4,0.0010644954881688928,-1.4405619775920326,643.1699829101562,-1.1022095450028782,647.5,2.5903198210055276,667.9199829101562,0.0010644954881688928
8887,2021-11-15,659.72998046875,663.6699829101562,655.1900024414062,658.3699951171875,1077600.0,0.003239058640345238,-1.1968944688656273,0.1583225568076852,57.41329759073606,63.92777449832813,-2.476797090110381,-12.893329077088424,-32.07266572897663,-36.287573775788815,20.384557916024193,8.47998046875,23.798926430539268,10.510482788085938,-13.247727181563164,34.26869275773504,-1.3686221967385563,22.38958777291043,-17.6300048828125,63.9695444287698,13.724304352039688,11.879104984824545,11,-0.8499755859375,-35.0999755859375,-66.11247253417969,-46.719970703125,-95.75,0,-0.06801266646288617,1.189747468182409,657.5999755859375,-1.4405619775920326,643.1699829101562,-1.1022095450028782,647.5,-0.06801266646288617
8888,2021-11-16,671.030029296875,673.739990234375,658.989990234375,659.1400146484375,1422000.0,0.01712829363931001,-1.4200038052893522,8.742751997127726,62.371095036533745,62.384705760137315,-10.029799736093992,-22.5986130805386,-43.956191942624514,-46.61182227209679,21.57260103027543,14.75,20.643076558255075,20.062530517578125,-4.743366936986263,44.86842797214251,7.659581790295988,32.46547924486026,-27.50365234374999,91.43501996566292,37.84578379001785,12.402948727282167,11,-11.10003662109375,-44.940032958984375,-79.85252380371094,-58.02001953125,-101.4100341796875,1,-0.06065304148858719,-1.1968944688656273,659.72998046875,1.189747468182409,657.5999755859375,-1.4405619775920326,643.1699829101562,-0.06065304148858719
8889,2021-11-17,670.6699829101562,672.739990234375,662.8400268554688,671.760009765625,1221900.0,-0.0005365577857908699,5.491805247043285,-0.09167582107327289,62.59122827720372,60.464089099426594,-8.092433402894585,-20.260894293832052,-44.25483073052487,-45.414102661256265,22.72453153948743,9.89996337890625,19.360930552511945,17.78748474121096,-6.886413210898127,42.46138269332005,5.45053576515636,30.12443371726556,-25.774260644531296,90.2970736318216,31.504630640770515,12.336948976054572,11,-10.739990234375,-40.459991455078125,-80.83497619628906,-57.65997314453125,-92.989990234375,2,-0.15593355706915124,-1.4200038052893522,671.030029296875,-1.1968944688656273,659.72998046875,1.189747468182409,657.5999755859375,-0.15593355706915124
8890,2021-11-18,670.9600219726562,676.5499877929688,665.0800170898438,670.6199951171875,1493800.0,0.00043246167249266776,-1.0087544426926058,-0.3119435578699815,59.04619978182618,59.37281655048764,-9.914166573774764,-18.980143881842196,-45.16411965966813,-44.887413847538255,24.080174698059697,11.469970703125,18.823769097074205,16.462521362304642,-8.51813592038161,41.443178644990894,3.972192720961516,28.952850003647768,-24.74972820703124,80.98005092144557,22.137048703650727,12.49032864134312,11,-11.635040283203125,-33.59503173828125,-79.28752136230469,-57.95001220703125,-101.60003662109375,3,-0.17038274052172608,5.491805247043285,670.6699829101562,-1.4200038052893522,671.030029296875,-1.1968944688656273,659.72998046875,-0.17038274052172608
8891,2021-11-19,688.3699951171875,699.5,678.9099731445312,681.260009765625,3090900.0,0.025947854677459192,-2.4868627775251166,20.91007000538503,69.88684497918376,59.84508446590047,-26.041604548349596,-34.6384456734711,-62.91547326360865,-61.2895374925605,25.538145277367523,28.53997802734375,17.80539070143243,31.63299560546875,3.0083642801778296,60.25762693075967,17.32067994282329,45.94531126811421,-40.89771271156246,74.88150418402839,11.482429264786859,14.31231566264545,11,-17.57000732421875,-34.845001220703125,-92.72248840332031,-75.3599853515625,-119.08001708984375,4,-0.20134517275457708,-1.0087544426926058,670.9600219726562,5.491805247043285,670.6699829101562,-1.4200038052893522,671.030029296875,-0.20134517275457708
8892,2021-11-22,673.5700073242188,699.5399780273438,672.6599731445312,696.280029296875,2284700.0,-0.021500047791085386,-1.1915944473887847,-3.1941024980685038,62.22089297158727,59.10122556791289,-11.24003435609859,-18.702351664529374,-48.191321383213335,-45.54299886882882,26.607707464218528,26.8800048828125,13.939119641153184,15.503005981445312,-13.677313326257263,44.68332528914789,0.9128463275940248,30.0931656352966,-22.97606186293126,35.95566332666537,-29.827059854944395,14.590159653851272,11,-2.750030517578125,-20.0150146484375,-75.45249938964844,-60.55999755859375,-103.03997802734375,0,-0.17229090744996434,-2.4868627775251166,688.3699951171875,-1.0087544426926058,670.9600219726562,5.491805247043285,670.6699829101562,-0.17229090744996434
8893,2021-11-23,665.1599731445312,667.5700073242188,648.6099853515625,662.7000122070312,2502800.0,-0.012485761076412305,4.208776283577585,-0.10832050010615968,53.85803474099977,59.07558250422903,-3.646106870068593,-8.967410214771235,-39.95189823909186,-36.35887467502312,26.63743220400946,24.96002197265625,12.077214199059995,5.9599731445312045,-22.424186317733643,34.34413260679605,-8.232106586601276,20.152052875663685,34.3800048828125,32.49556287652633,-28.451728691783067,14.192079731132447,11,5.660003662109375,-2.759979248046875,-64.58747863769531,-52.14996337890625,-98.0999755859375,1,-0.15211377226662448,-1.1915944473887847,673.5700073242188,-2.4868627775251166,688.3699951171875,-1.0087544426926058,670.9600219726562,-0.15211377226662448
8894,2021-11-24,668.3200073242188,668.8699951171875,647.1400146484375,655.8300170898438,2426800.0,0.004750788242335879,2.197944830188001,5.077312425565701,47.46478933778057,58.81508087864921,-3.9585232735009868,-10.438484734902886,-43.76740483923095,-38.77973913376877,26.812790340074155,21.72998046875,10.59242195882689,7.7080078125,-19.454711799764368,34.87072742476437,-5.873351993632127,21.289367618632127,31.219970703125,40.419861599192096,-15.530874674257767,13.581359806132175,11,5.019989013671875,-4.050018310546875,-60.94500732421875,-55.30999755859375,-103.95001220703125,2,-0.14768376096086167,4.208776283577585,665.1599731445312,-1.1915944473887847,673.5700073242188,-2.4868627775251166,688.3699951171875,-0.14768376096086167
8895,2021-11-26,662.0999755859375,684.0,659.6799926757812,670.25,2204000.0,-0.009306966228924796,-2.7444227263330014,-0.6525244824957486,49.71418313438514,58.28517398335957,5.843635207425223,-2.552026377147854,-38.41855505387116,-31.99083118987005,27.73152499940945,24.32000732421875,8.372618600486476,0.34697875976564774,-24.89182583119168,25.585783350722977,-12.27242353571296,12.966381055244256,35.34400390625001,28.549563726455148,-25.171039051370713,12.619402295478647,11,11.240020751953125,2.170013427734375,-54.24998474121094,-49.0899658203125,-108.0999755859375,4,-0.1275033771681493,2.197944830188001,668.3200073242188,4.208776283577585,665.1599731445312,-1.1915944473887847,673.5700073242188,-0.1275033771681493
8896,2021-11-29,687.489990234375,691.3599853515625,665.77001953125,668.0,2728800.0,0.03834770515731889,-1.1369534857643808,-2.391402681045458,58.222881117416435,58.37512770854628,-16.607002783023177,-26.369717556874434,-64.059990092671,-56.6614265623665,28.33620716693207,29.260009765625,10.001623143592724,23.8804931640625,-3.2231955641527748,50.984181892277775,10.328648799954863,37.43233752817014,7.941830664062536,77.00382401828261,24.23862338728768,13.551844364107625,11,-14.149993896484375,-21.084991455078125,-79.63999938964844,-74.47998046875,-173.05999755859386,0,-0.17182796340429674,-2.7444227263330014,662.0999755859375,2.197944830188001,668.3200073242188,4.208776283577585,665.1599731445312,-0.17182796340429674
8897,2021-11-30,669.8499755859375,694.8900146484375,667.8300170898438,687.219970703125,4703600.0,-0.02565857670512961,-1.5278009008495352,-0.8912264659092333,50.65964513799332,57.07385549759735,2.927338260063948,-6.740076204568936,-46.45633983180596,-38.374112215477226,28.885212750682822,27.05999755859375,12.354546684436968,4.7579803466796875,-20.105354746679495,29.62131544003887,-7.673687199999904,17.18964789335928,-22.7099609375,47.560127617801044,-2.4221575177415886,12.43166754667959,11,3.490020751953125,-3.444976806640625,-60.85247802734375,-56.8399658203125,-155.72998046875,1,-0.15012316372876022,-1.1369534857643808,687.489990234375,-2.7444227263330014,662.0999755859375,2.197944830188001,668.3200073242188,-0.15012316372876022
8898,2021-12-01,657.4099731445312,678.780029296875,656.280029296875,676.0,2831800.0,-0.01857132625932334,-1.1582822265482062,1.0702378860817316,53.582516024403425,56.07288746950843,14.787190748867943,7.420037645836487,-34.346301065754005,-25.283918023962087,29.18969427961411,22.5,12.815083451265195,-8.532519531250045,-30.875463427528075,13.810424365027984,-19.70399147938906,2.6389524168889693,-9.314958496093709,21.507766483965966,-32.73606411025139,11.171471948138988,12,15.930023193359375,8.995025634765625,-47.822479248046875,-44.39996337890625,-146.7099609375,2,-0.13215489176729567,-1.5278009008495352,669.8499755859375,-1.1369534857643808,687.489990234375,-2.7444227263330014,662.0999755859375,-0.13215489176729567
8899,2021-12-02,671.8800048828125,674.8499755859375,653.6199951171875,655.9500122070312,2675400.0,0.02201066659982054,-1.062161513219326,-0.8569106865542273,59.6699132352524,56.142188964333556,0.5664156919274319,-6.044633590886406,-48.34632344428553,-39.089816554792264,28.997997126837344,21.22998046875,13.140425154925651,5.102511596679733,-16.790587767207626,26.99561096056709,-5.844038085263946,16.049061278623412,-22.849090234375012,44.24521716496492,-15.799746070793141,10.94654968194366,12,1.459991455078125,-5.475006103515625,-55.00750732421875,-58.8699951171875,-146.04998779296864,3,-0.1560100115533296,-1.1582822265482062,657.4099731445312,-1.5278009008495352,669.8499755859375,-1.1369534857643808,687.489990234375,-0.1560100115533296
8900,2021-12-03,616.530029296875,662.0900268554688,604.2999877929688,658.0999755859375,6741800.0,-0.08238074534691875,1.3325926181407883,-2.6095395732517996,39.156177219286015,52.72767032434492,52.95201158625423,47.19235367323836,6.6867277047891776,16.54818261719106,27.83851403769393,67.58001708984375,10.363927683082238,-47.369964599609375,-78.43049219042939,-16.30943700878936,-62.90022839501944,-31.83970080419931,78.3599853515625,13.500428169006492,-45.08313524653316,15.530263795410017,12,35.38995361328125,35.38995361328125,2.9874725341796875,-3.52001953125,-86.6400146484375,4,-0.08460258495303741,-1.062161513219326,671.8800048828125,-1.1582822265482062,657.4099731445312,-1.5278009008495352,669.8499755859375,-0.08460258495303741
8901,2021-12-06,622.0399780273438,625.9000244140625,605.72998046875,617.469970703125,3170000.0,0.008937032210341256,2.2823237866319697,-0.10993536754751998,40.223095554523255,50.28347061133781,41.397015814737756,40.55792569850826,1.1794407837079461,11.403694789523456,26.551183103749786,20.1700439453125,7.479533351252712,-39.82601623535152,-76.10191271647386,-3.550119754229172,-57.96396447591269,-21.688067994790345,71.03823608398443,19.582718815922362,-36.73661296675485,18.137948240561144,12,27.555023193359375,29.8800048828125,-2.5174713134765625,-9.02996826171875,-89.66998291015625,0,-0.10938200184997249,1.3325926181407883,616.530029296875,-1.062161513219326,671.8800048828125,-1.1582822265482062,657.4099731445312,-0.10938200184997249
8902,2021-12-07,649.9600219726562,655.219970703125,640.0499877929688,644.1900024414062,3943500.0,0.0448846455719043,-1.1594206676049974,1.2625843071786311,44.968240581566555,49.29571570473412,10.924526053329032,11.987628438452816,-25.79899842403688,-15.983706510877482,24.90908166062603,33.17999267578125,5.722457908945671,-11.102972412109352,-47.70127043215257,25.495325607933864,-29.402121422130904,7.196176597912199,41.342627612304796,61.305060064034436,9.0381811365382,18.29914901002161,12,-0.365020751953125,1.9599609375,-26.0150146484375,-36.95001220703125,-133.05999755859375,1,-0.20852056236556782,2.2823237866319697,622.0399780273438,1.3325926181407883,616.530029296875,-1.062161513219326,671.8800048828125,-0.20852056236556782
8903,2021-12-08,653.0999755859375,654.6500244140625,641.6099853515625,647.2999877929688,2416200.0,0.004830994995278948,1.9303177226561696,1.0051937886096303,45.859061926132384,49.117301547884324,6.586610190908573,8.09553176528334,-27.139367280154715,-18.50268455142009,23.119068688063564,13.0400390625,0.7626173519472559,-7.222018432617233,-43.83587252962957,29.391835664395103,-25.5289454811234,11.084908615888935,36.462620763183736,69.17079551618622,20.817477662055452,18.30692704850614,12,-3.504974365234375,-1.17999267578125,-28.219970703125,-40.0899658203125,-132.5,2,-0.21280046802032448,-1.1594206676049974,649.9600219726562,2.2823237866319697,622.0399780273438,1.3325926181407883,616.530029296875,-0.21280046802032448
8904,2021-12-09,632.5700073242188,655.719970703125,630.8800048828125,650.9199829101562,2550700.0,-0.031434648643647534,-1.2862391299462959,-3.1637955528428763,41.74017551775742,48.23130070159236,24.040230307061847,28.933044786583423,-4.976775935159708,2.4286821766911544,22.693515334704017,24.8399658203125,-3.0067874589699386,-27.005487060546898,-65.29071021527,11.2797360941762,-46.14809863790845,-7.8628754831853485,55.28733685377938,48.918498741064944,4.498411466000896,19.14261157736156,12,17.024993896484375,19.3499755859375,-7.69000244140625,-19.55999755859375,-119.22998046874989,3,-0.192658510055985,1.9303177226561696,653.0999755859375,-1.1594206676049974,649.9600219726562,2.2823237866319697,622.0399780273438,-0.192658510055985
8905,2021-12-10,654.4500122070312,654.969970703125,635.0999755859375,638.1300048828125,2873000.0,0.03458906465604539,1.289179924408895,-0.889374879426302,42.8396571250401,46.52205359132832,1.0738915920837826,8.370606190761578,-24.872416593270145,-18.975142332417022,22.534707184946644,22.39996337890625,-4.3956845921549075,-5.689483642578125,-43.283211534333304,31.904244249177054,-24.486347588455715,13.107380303299465,31.7361848432663,97.45957442652093,54.542474776708225,18.79686394587757,12,-4.855010986328125,-2.530029296875,-28.50250244140625,-41.44000244140625,-137.8699951171874,4,-0.1965314274858616,-1.2862391299462959,632.5700073242188,1.9303177226561696,653.0999755859375,-1.1594206676049974,649.9600219726562,-0.1965314274858616
8906,2021-12-13,658.2999877929688,675.2100219726562,650.97998046875,652.77001953125,3829400.0,0.005882764938691221,-4.3194112247837655,0.3388459423980971,46.620331720390894,46.073240989372486,-8.216140223002412,4.8230425894483915,-26.708793972106832,-22.504060412766876,22.219563271198272,24.23004150390625,-5.063940544490606,-1.874508666992142,-39.45958385624397,35.71056652225968,-20.66704626161811,16.918028927633827,26.248485072182234,61.85421236040606,17.310640881935704,18.792537594625937,12,-16.759979248046875,-6.3800048828125,-23.907470703125,-44.189971923828125,-147.44998168945312,0,-0.19506300398856358,1.289179924408895,654.4500122070312,-1.2862391299462959,632.5700073242188,1.9303177226561696,653.0999755859375,-0.19506300398856358
8907,2021-12-14,614.8599853515625,636.0,599.0999755859375,635.3599853515625,5934200.0,-0.06598815623108878,2.3884274360785107,-3.707073717205832,40.36177141826625,44.60426936646836,29.729609485384003,47.14635884453901,18.893421198561327,20.972689383736906,21.835794159728778,59.20001220703125,-6.789845663764936,-43.07101135253902,-85.77580318301182,-0.366219522066217,-64.42340726777536,-21.718615437302674,68.0835178121448,20.706871843892518,-24.31306768122067,21.352395915236393,12,22.295013427734375,34.459991455078125,20.372528076171875,0.09002685546875,-114.94998168945312,1,-0.13416060924376005,-4.3194112247837655,658.2999877929688,1.289179924408895,654.4500122070312,-1.2862391299462959,632.5700073242188,-0.13416060924376005
8908,2021-12-15,630.3300170898438,631.25,604.6199951171875,615.9600219726562,4288800.0,0.025160251287837276,2.2856346767877582,-0.7009753715701219,43.04849218035224,42.757444804812785,11.191196868977272,30.0094450615386,5.545271411908743,5.7106891077950195,20.95352046539997,26.6300048828125,-11.772723739513253,-25.56597900390625,-69.5036772073172,18.371719199504696,-47.53482810561172,-3.597129902200777,49.25974497075276,41.03274532934185,-4.380329418709479,21.968849101705466,12,6.824981689453125,18.989959716796875,4.902496337890625,-15.3800048828125,-110.67004394531261,2,-0.17995334126633156,2.3884274360785107,614.8599853515625,-4.3194112247837655,658.2999877929688,1.289179924408895,654.4500122070312,-0.17995334126633156
8909,2021-12-16,566.0900268554688,591.5800170898438,556.1500244140625,578.4000244140625,10961200.0,-0.10191485173268944,-1.2013041310122659,-0.856645911025408,35.5088053914794,42.35218126838983,65.76238248195818,90.66109041542643,71.08803948513719,69.82750692376385,20.474696191034937,74.17999267578125,-16.298221590233993,-84.57697143554685,-143.46128147189984,-25.692661399193867,-114.0191264537234,-55.1348164173703,110.28014374614145,8.34873395366434,-37.57825482219464,29.44215501817651,12,49.589996337890625,61.754974365234375,70.90998840332031,48.8599853515625,-63.370025634765625,3,-0.08035833367745504,2.2856346767877582,630.3300170898438,2.3884274360785107,614.8599853515625,-4.3194112247837655,658.2999877929688,-0.08035833367745504
8910,2021-12-17,556.6400146484375,566.989990234375,545.1400146484375,566.0900268554688,7999200.0,-0.0166934794091399,2.8844611787173324,0.76766970602964,29.251895820001906,41.13315907566523,73.55911893893904,96.03095950472061,81.47902121583957,79.05599234973306,19.874985926203735,21.8499755859375,-21.148503915075935,-88.31098327636721,-159.75589468474936,-16.866071867985056,-124.03343898055834,-52.588527572176076,112.51694718191982,8.84139259816796,-31.785003795355333,35.722455704191084,12,53.535003662109375,65.69998168945312,80.98750305175781,58.30999755859375,-55.83001708984375,4,-0.07778813353961989,-1.2013041310122659,566.0900268554688,2.2856346767877582,630.3300170898438,2.3884274360785107,614.8599853515625,-0.07778813353961989
8911,2021-12-20,549.77001953125,557.27001953125,543.5,545.6099853515625,3441100.0,-0.012341899497696818,-2.286398927879503,-0.4402146884627557,30.286317789298806,39.50183432096882,77.22005277957055,96.9559778374844,89.2972574812909,85.64980817197375,18.334549841015384,13.77001953125,-29.07591948573304,-88.25097961425786,-168.32922379601996,-8.172735432495756,-128.2901017051389,-48.21185752337681,109.46558652455371,6.778399493243244,-31.608931567683456,40.03912209088106,12,59.584991455078125,71.74996948242188,90.67999267578125,65.17999267578125,-56.72003173828119,0,-0.060370702770778384,2.8844611787173324,556.6400146484375,-1.2013041310122659,566.0900268554688,2.2856346767877582,630.3300170898438,-0.060370702770778384
8912,2021-12-21,557.52001953125,559.8900146484375,538.0499877929689,550.9099731445311,4104700.0,0.014096803617279496,2.848450464887401,1.5889404031808718,33.344453334565415,38.11132225523916,61.43949115392229,84.39289395626429,82.72728599760899,77.66700873955767,17.28875673955581,21.840026855468636,-28.802960728534458,-74.6984802246094,-160.541409506297,11.144449057078191,-117.61994486545314,-31.77701558376566,90.14202591897333,20.890589257682834,-18.82091994301487,42.92146464084379,12,49.1099853515625,61.27496337890625,84.04248046875,57.42999267578125,-39.360046386718864,1,-0.08371002258712334,-2.286398927879503,549.77001953125,2.8844611787173324,556.6400146484375,-1.2013041310122659,566.0900268554688,-0.08371002258712334
8913,2021-12-22,563.97998046875,564.9199829101562,552.239990234375,560.2999877929689,4526200.0,0.011586957797374398,3.5611504473351996,0.5567272089308036,31.515097142685065,36.97520243578667,45.82768987838324,73.74507192416092,77.30109571730486,71.05543476781725,17.85395390586352,12.67999267578125,-29.12435938349404,-63.17951965332031,-152.69549965686463,26.336460350224,-107.93750965509253,-18.4215296515481,70.52861806260285,48.44008683794041,8.91780265067242,44.75799000177216,12,42.6500244140625,54.81500244140625,77.7750244140625,50.97003173828125,-29.679992675781136,2,-0.1136032820764118,2.848450464887401,557.52001953125,-2.286398927879503,549.77001953125,2.8844611787173324,556.6400146484375,-0.1136032820764118
8914,2021-12-23,569.6199951171875,572.5700073242188,566.1599731445312,568.9600219726562,2147700.0,0.010000380942156495,-1.0479110807780432,0.17934088534324605,40.313844084666364,36.69455654241182,33.88224432264826,63.59196105777869,72.445462019621,65.2546669356534,18.41673199196395,8.59002685546875,-32.75544614083685,-52.604504394531205,-143.43899630564272,38.22998751658031,-98.0217503500869,-7.187258438975505,53.313570125559295,91.4541989051869,46.63104328930706,45.417245955555735,12,37.010009765625,49.17498779296875,73.38999938964844,45.33001708984375,-33.6400146484375,3,-0.08770763386277924,3.5611504473351996,563.97998046875,2.848450464887401,557.52001953125,-2.286398927879503,549.77001953125,-0.08770763386277924
8915,2021-12-27,577.6799926757812,580.8800048828125,572.0900268554688,575.0399780273438,1980100.0,0.014149779901837078,-1.0585628725396303,4.0001849625450845,40.93584098829582,36.06294646106791,15.40746899895339,51.52485781433745,64.75129552458179,57.0088978182215,18.194869643973004,11.260009765625,-37.1710252835685,-40.323507690429665,-131.20181984458702,50.55480446372769,-85.76266376750834,5.1156483866490134,35.067543272992225,92.52857592767556,42.673902128068335,45.43915607707867,12,9.345001220703125,41.114990234375,67.38999938964844,37.27001953125,-44.589965820312386,0,-0.12976040784772147,-1.0479110807780432,569.6199951171875,3.5611504473351996,563.97998046875,2.848450464887401,557.52001953125,-0.12976040784772147
8916,2021-12-28,569.3599853515625,582.8800048828125,568.3499755859375,582.8400268554688,2107800.0,-0.014402450196831174,1.143072553529552,-5.106047995561104,32.096830915741904,35.14461973856521,10.934456736381094,53.272397695587415,73.26482295700066,64.99067701569334,17.698735214936683,14.530029296875,-39.43180150858973,-42.73701477050781,-129.87840691846156,44.40437737744594,-86.30771084448475,0.8336813034691204,34.42384481851445,69.84159184201383,20.5498441490435,43.57069607397689,12,15.290008544921875,49.43499755859375,78.98500061035156,45.59002685546875,-58.529998779296875,1,-0.12039832365571179,-1.0585628725396303,577.6799926757812,-1.0479110807780432,569.6199951171875,3.5611504473351996,563.97998046875,-0.12039832365571179
8917,2021-12-29,569.2899780273438,576.9600219726562,562.780029296875,573.3300170898438,2484200.0,-0.0001229579282350235,1.509722372258831,0.29970523913663594,31.126422208960008,33.81994529729941,4.314262469083133,47.87711010961323,73.12081606363165,64.7297925642622,17.091085669996268,14.17999267578125,-44.13473058227328,-37.779022216796875,-122.45938081843622,46.901336384842466,-80.1192015176166,4.561157084022852,26.605791057480246,55.6461476556057,8.502597988321398,42.34017930081967,12,-4.4749755859375,49.5050048828125,92.87251281738281,56.530029296875,-55.749999999999886,2,-0.13392118810620102,1.143072553529552,569.3599853515625,-1.0585628725396303,577.6799926757812,-1.0479110807780432,569.6199951171875,-0.13392118810620102
8918,2021-12-30,570.530029296875,578.989990234375,566.0399780273438,570.5700073242188,1564600.0,0.002178241875657516,-1.8713739554081943,0.00989545564418661,34.699624558922224,33.730036315904165,-7.040904837988137,41.945047881573146,71.24991781052472,63.19719066505161,17.19996795955051,12.95001220703125,-50.995192804493286,-32.19497375488277,-114.89239495118613,50.5024474414206,-73.54368435303445,9.153736843268916,18.424246032926362,38.55726076315294,-8.016353699127244,41.348710598151676,12,-10.065032958984375,45.939971923828125,91.65745544433594,55.309967041015625,-63.430023193359375,3,-0.09179193638043048,1.509722372258831,569.2899780273438,1.143072553529552,569.3599853515625,-1.0585628725396303,577.6799926757812,-0.09179193638043048
8919,2021-12-31,567.0599975585938,570.1699829101562,565.0700073242188,570.0,1581400.0,-0.006082119362862848,2.1097713020339044,73.54045801526718,26.29523745192155,33.40151871945079,-3.8205890520616776,39.16773762952755,74.15505449663738,66.47095763718971,17.498624219456254,5.46002197265625,-53.11795090502403,-30.424005126953148,-107.7814368269128,46.9334265730065,-69.10272097693291,8.25471072302662,15.78576326678774,21.293400300013968,-18.065077632456852,38.678715849979824,12,-6.595001220703125,49.410003662109375,99.54998779296875,58.779998779296875,-55.75,4,-0.05777168184437098,-1.8713739554081943,570.530029296875,1.509722372258831,569.2899780273438,1.143072553529552,569.3599853515625,-0.05777168184437098
8920,2022-01-03,564.3699951171875,575.0,553.27001953125,566.6500244140625,2862700.0,-0.004743770417570792,1.2897790126315247,0.7755195250057091,24.359900954962896,32.743027960080134,0.09076765630913997,39.7897209017965,76.0344810948618,68.87856086908027,18.24641461112137,21.72998046875,-57.728044649850744,-30.506005859375023,-108.67259051648011,47.66057879773007,-69.58929818792751,8.577286469177466,14.6199951171875,37.487271453012596,0.9341031306646244,39.08329232855254,1,-3.904998779296875,52.100006103515625,104.43499755859375,61.470001220703125,-42.6199951171875,0,-0.05030390505176041,2.1097713020339044,567.0599975585938,-1.8713739554081943,570.530029296875,1.509722372258831,569.2899780273438,-0.05030390505176041
8921,2022-01-04,554.0,564.2999877929688,541.3099975585939,563.9000244140625,4344800.0,-0.0183744621558668,3.2972140461359225,4.342060177749223,29.726866836908968,32.34107390478498,12.43115459968135,47.22207295029227,85.29807581311525,78.77014296872642,19.154344114155048,23.059997558593636,-54.45172961403807,-37.47400207519536,-116.57961425439112,41.6316101040004,-77.02680816479324,2.0788040144025217,21.0,33.6783569747418,-4.6777040290564855,39.55280608959789,1,8.095001220703125,62.470001220703125,114.80499267578125,71.83999633789062,-58.980010986328125,1,-0.037743633834893764,1.2897790126315247,564.3699951171875,2.1097713020339044,567.0599975585938,-1.8713739554081943,570.530029296875,-0.037743633834893764
8922,2022-01-05,514.4299926757811,538.75,514.0,535.0,7394800.0,-0.07142600600039506,-1.3098467997117704,2.0777733936696334,16.73364647415255,30.69869049717025,50.56332330055045,80.23141138985795,123.16977915951668,117.57951955869942,21.16525853902021,40.0,-49.149470554718505,-70.2675079345704,-151.47006213408667,10.935046264945868,-110.86878503432854,-29.666230834812268,60.570007324218864,0.661629082002387,-35.8127177528339,40.60127709975815,1,34.010009765625114,90.01501464843761,155.4425048828126,111.41000366210949,-40.45999145507801,2,-0.00699804862618969,3.2972140461359225,554.0,1.2897790126315247,564.3699951171875,2.1097713020339044,567.0599975585938,-0.00699804862618969
8923,2022-01-06,514.1199951171875,526.3099975585939,508.20001220703125,510.0,3913600.0,-0.0006026039752876633,-3.691723854400586,-0.20029137823089982,26.435116637561478,29.156609669714157,48.11690645666317,73.35654843968734,121.8869577553827,117.12526945598597,23.329888318537044,18.109985351562614,-43.844405053466744,-63.62850646972652,-143.96637758232043,16.709364642867456,-103.79744202602353,-23.459570913429502,52.340004882812536,8.862251484991106,-29.882204093642983,40.16893555629698,1,31.420013427734375,79.37002563476562,155.75250244140625,111.72000122070312,-40.1099853515625,3,-0.0011281745416484856,-1.3098467997117704,514.4299926757811,3.2972140461359225,554.0,1.2897790126315247,564.3699951171875,-0.0011281745416484856
8924,2022-01-07,510.70001220703125,520.4199829101561,504.0,513.6599731445311,3605400.0,-0.006652110290666147,-1.007334671432075,-0.7184379722082033,27.96432279056532,27.715329869966318,47.27123070101709,70.8085970266045,123.71955594417773,119.78417535793938,25.70569104417767,16.419982910156136,-40.33826641911753,-60.95498962402348,-142.26636248314765,20.35638323510068,-101.61067605358551,-20.29930319446146,46.438389746093776,9.43663691131162,-31.723426591647293,40.65568642956207,1,32.739990234375,78.90499877929688,159.1724853515625,115.13998413085938,-31.20001220703125,4,-0.007049160010703548,-3.691723854400586,514.1199951171875,-1.3098467997117704,514.4299926757811,3.2972140461359225,554.0,-0.007049160010703548
8925,2022-01-10,525.8300170898439,526.5800170898439,497.010009765625,500.0,5429700.0,0.029626012377456323,1.1639216124169407,-8.726472286374507,39.36000468749752,28.522349177939162,26.83480550992374,48.010147950438636,107.1710398277371,104.10491625265183,28.264110670104113,29.570007324218864,-36.41418056614759,-39.393984985351494,-113.12546404180137,34.33749407109838,-76.25972451357643,-2.528245457126559,21.743472511718664,42.82956863577464,-2.568854929802015,36.86573952822493,1,12.169982910156136,60.27999877929676,144.0424804687499,100.00997924804676,-48.130004882812614,0,-0.027613523494930514,-1.007334671432075,510.70001220703125,-3.691723854400586,514.1199951171875,-1.3098467997117704,514.4299926757811,-0.027613523494930514
8926,2022-01-11,529.8900146484375,535.1799926757811,520.97998046875,525.5499877929689,3422200.0,0.007721121705952294,-1.1068202502071307,0.16802260874907035,37.303561251643536,29.20869796045956,18.53651515909064,35.6653215994329,101.35326718403394,99.33981551305169,30.31040540647937,14.200012207031136,-36.651218213556376,-28.913488769531227,-89.75576589617162,31.928788357109113,-59.33462733285137,1.5076497937889144,7.5707789859375225,78.77338901659384,29.0242647909134,30.421138563320177,1,8.1099853515625,56.220001220703125,122.02996826171875,95.94998168945312,-72.18002319335938,1,-0.015361706058639513,1.1639216124169407,525.8300170898439,-1.007334671432075,510.70001220703125,-3.691723854400586,514.1199951171875,-0.015361706058639513
8927,2022-01-12,532.3699951171875,541.5900268554689,529.280029296875,533.0900268554689,2901800.0,0.0046801796602931045,-2.56813417190779,-0.16590490387728593,34.92322722784267,29.233542701450723,11.475450518348225,28.13081448132675,97.43562411805772,96.00743162473782,31.72512279186034,12.309997558593864,-37.81037711500119,-22.309008789062545,-78.12758526331834,33.50956768519325,-50.218297026190385,5.600279448065294,-35.3599853515625,79.3180165909316,28.188687618663266,27.909288237127882,1,3.635009765625,53.740020751953125,118.38749694824219,93.47000122070312,-89.80999755859375,2,-0.07015798494671732,-1.1068202502071307,529.8900146484375,1.1639216124169407,525.8300170898439,-1.007334671432075,510.70001220703125,-0.07015798494671732
8928,2022-01-13,516.9000244140625,535.27001953125,516.3200073242189,532.219970703125,3406500.0,-0.02905868257980937,-1.2997614885485054,21.27676527930494,27.01031092468287,29.312995309535314,20.716550432785425,36.540638828728106,111.25208034664968,110.37438142234078,33.33470066126782,18.950012207031136,-36.7033664085219,-32.10747985839839,-77.66945930341626,13.454499586619534,-54.888469580907326,-9.326490135889458,-18.998414306640598,44.61643567419988,-1.353737361244491,22.780989722508952,1,19.10498046875,69.20999145507812,133.8574676513672,108.93997192382812,-78.50003051757812,3,-0.08305285580518817,-2.56813417190779,532.3699951171875,-1.1068202502071307,529.8900146484375,1.1639216124169407,525.8300170898439,-0.08305285580518817
8929,2022-01-14,520.5999755859375,522.5700073242189,511.2699890136719,514.489990234375,2659800.0,0.007157962849912991,1.2487489372039071,-0.39882550736647515,24.125102716701107,29.286906616395115,10.87701601786705,30.83908417405769,105.43104111894672,105.57565869994323,33.78296354163756,11.300018310546989,-35.487684166289,-26.133026123046875,-72.63645945878784,20.370407212694033,-49.38474279091736,-2.8813094551763925,-21.824597143554683,52.91600892115118,12.304953477772159,23.251716667870465,1,10.055023193359375,65.51004028320312,130.1575164794922,105.24002075195312,-91.14996337890625,4,-0.089492831358425,-1.2997614885485054,516.9000244140625,-2.56813417190779,532.3699951171875,-1.1068202502071307,529.8900146484375,-0.089492831358425
8930,2022-01-18,513.3400268554689,519.3900146484375,504.9800109863281,510.3900146484375,3461000.0,-0.013945349732868428,-1.0929532640686328,0.4828182126945624,24.35921145924071,28.690500463320866,11.328434278471718,36.56340497754479,109.83251081835158,111.6904902708169,34.06864442406357,15.619964599609375,-36.13643123417171,-31.227975463867097,-79.77616454407689,17.3202136163427,-55.502070003971994,-6.953880923762199,-13.708355444824349,22.83532435228347,-13.496706225882555,24.274094540104905,1,5.959991455078011,72.76998901367176,137.41746520996082,112.49996948242176,-49.52001953125006,1,-0.06592127066880082,1.2487489372039071,520.5999755859375,-1.2997614885485054,516.9000244140625,-2.56813417190779,532.3699951171875,-0.06592127066880082
8931,2022-01-19,516.5800170898439,528.9199829101561,515.2999877929689,516.47998046875,2985900.0,0.006311586988885232,-10.073067857586746,0.03391057869368339,26.55457603853783,29.78171485936367,2.4833619902974533,32.36898656501637,104.07897915622527,107.38301250348763,34.12700078829269,15.579956054687273,-35.15526484543511,-26.328485107421784,-76.37391535282825,23.71694513798468,-51.35120023012507,-1.305769984718495,-16.109178570302845,31.68533481378138,-2.1125618256296406,25.022715122703246,1,2.7200012207030113,69.52999877929676,134.17747497558582,109.25997924804676,-51.04000854492199,2,-0.07526424483440786,-1.0929532640686328,513.3400268554689,1.2487489372039071,520.5999755859375,-1.2997614885485054,516.9000244140625,-0.07526424483440786
8932,2022-01-20,510.8500061035156,532.030029296875,509.6400146484375,522.3800048828125,3208100.0,-0.011092204105393577,-2.210042155878306,-115.25777913348708,24.473871416171207,29.563798723653644,8.551421000308437,36.28360515094687,107.0706549935403,111.90350017860692,34.12095605858701,22.3900146484375,-33.952790894853365,-29.724995422363236,-81.23265534417885,21.78266449945238,-55.4788253832711,-3.971165461455371,-9.556783817256076,19.379311526049754,-13.245809819593148,25.753829960907822,1,8.45001220703125,55.654998779296875,135.87998962402344,114.989990234375,-43.170013427734375,3,-0.10402273468441448,-10.073067857586746,516.5800170898439,-1.0929532640686328,513.3400268554689,1.2487489372039071,520.5999755859375,-0.10402273468441448
8933,2022-01-21,499.9100036621094,513.8599853515625,499.2699890136719,508.5,4276100.0,-0.02141529276832277,-1.956425216668058,0.7450127708005241,23.003908129631043,29.01264153910539,19.292580745008422,44.45686309154837,115.02748909344587,121.4388102755928,34.452459339508145,14.589996337890625,-34.561459495266945,-37.461499023437455,-90.77790572313472,15.854907676259756,-64.11970237328603,-10.80329567358882,41.68002319335949,1.9536442657112703,-30.77864478413501,26.658203349848613,1,19.3900146484375,64.22000122070312,143.32748413085938,125.92999267578125,-33.230010986328125,4,-0.11472066108578749,-2.210042155878306,510.8500061035156,-10.073067857586746,516.5800170898439,-1.0929532640686328,513.3400268554689,-0.11472066108578749
8934,2022-01-24,519.6599731445311,520.4299926757811,483.30999755859375,491.0700073242188,7538000.0,0.03950704994447518,1.4639886559303261,-3.328286147713648,34.19356495335286,28.438592679755978,1.0585601069501536,21.89465532386498,93.12063896949542,100.42129726342284,35.30323186832444,37.119995117187386,-28.337902213721236,-15.21352844238288,-66.82231826041584,36.39526137565002,-41.017923351399304,10.5908664666336,21.083652954101808,74.60991770531992,40.72433406685141,25.804394909016455,1,-7.209960937499886,17.785034179687614,123.57751464843761,106.18002319335949,-48.479980468749886,0,-0.1563714418032467,-1.956425216668058,499.9100036621094,-2.210042155878306,510.8500061035156,-10.073067857586746,516.5800170898439,-0.1563714418032467
8935,2022-01-25,502.7200012207031,514.260009765625,500.010009765625,505.510009765625,4051500.0,-0.03259818496568434,-2.47137998327293,-0.09758698427472956,32.67565108212804,27.924380438698705,16.065045697121832,34.710497631152975,107.80200684086662,115.94738410022114,36.58877355179564,19.649963378906136,-26.27725292249397,-28.40550079345701,-77.76342241288467,20.952420825970705,-53.084461603170894,-3.72653998374318,35.72627973632825,39.839883041082196,5.6832034798728515,24.678960809713846,1,9.730010986328125,30.375,119.04251098632812,125.125,-43.6400146484375,1,-0.1457471133747572,1.4639886559303261,519.6599731445311,-1.956425216668058,499.9100036621094,-2.210042155878306,510.8500061035156,-0.1457471133747572
8936,2022-01-26,500.80999755859375,520.489990234375,494.2200012207031,514.0,4449500.0,-0.003799338911265715,1.0076428099979242,4.727584962208635,43.82815754115348,28.913817140177684,14.992915394477109,32.90884379381373,106.9194515529332,116.4380009924314,37.69169332528548,26.269989013671875,-24.29605518776293,-26.888005065917923,-74.55829831862809,20.782288186792186,-50.72315169227295,-3.05285843956284,35.430832062500144,35.919516830383266,-2.3718604265592447,23.835146626355062,1,8.480010986328125,32.285003662109375,115.447509765625,121.52999877929688,-48.67999267578125,2,-0.07386032709949486,-2.47137998327293,502.7200012207031,1.4639886559303261,519.6599731445311,-1.956425216668058,499.9100036621094,-0.07386032709949486
8937,2022-01-27,493.0499877929688,513.22998046875,485.6199951171875,508.9400024414063,5865400.0,-0.015494917840007894,1.256642289157839,1.204701418292034,41.05609813728193,30.474460163799797,18.538332893768427,36.53758875706552,111.67048693158785,122.68795388018935,38.77255778167936,27.6099853515625,-25.023261095731755,-30.836015319824185,-76.65978710422547,14.98775646457716,-53.74790121202483,-7.924129427623541,41.07360854562506,26.196858937843764,-15.163716522728684,22.91188589220067,1,14.620025634765568,40.04501342773432,122.3875122070312,128.47000122070307,-55.07998657226568,3,-0.05579551755226564,1.0076428099979242,500.80999755859375,-2.47137998327293,502.7200012207031,1.4639886559303261,519.6599731445311,-0.05579551755226564
8938,2022-01-28,518.1599731445311,519.0,480.6199951171875,494.0899963378906,4339000.0,0.05092786933017024,1.9809677201440534,-1.5147863195335296,52.67420840814319,33.64658301840448,-7.123215787355832,7.6976668718460814,83.41697880053357,96.28162396320784,39.880693125592856,38.3800048828125,-25.348096025503082,-3.107527160644622,-43.354467257667466,37.13941293637822,-23.230997209156044,17.0159428878668,13.93107924286278,94.15596344319736,46.74311380918692,20.123470048511432,1,-11.834960937499886,13.590026855468864,94.55252075195324,100.63500976562511,-86.62997436523426,4,-0.0974216131794291,1.256642289157839,493.0499877929688,1.0076428099979242,500.80999755859375,-2.47137998327293,502.7200012207031,-0.0974216131794291
8939,2022-01-31,534.2999877929689,534.9400024414061,514.3900146484375,518.97998046875,3995100.0,0.0311487098289156,1.4758966816803216,0.6364778598370866,53.014443138694546,36.8304976494549,-23.596990544156483,-11.618153831823633,64.26778426997134,78.89673822060979,40.67104467425927,20.549987792968636,-25.31852568965519,14.670487976074355,-20.011097923730745,49.352073875879455,-2.6703049738282516,32.011280925976905,-53.679992675781364,98.82176995187568,48.72946567593496,17.340792949902557,1,-26.519989013672046,-2.5499877929688637,78.41250610351551,84.49499511718739,-83.42999267578136,0,-0.12655810717216243,1.9809677201440534,518.1599731445311,1.256642289157839,493.0499877929688,1.0076428099979242,500.80999755859375,-0.12655810717216243
8940,2022-02-01,535.97998046875,538.77001953125,527.719970703125,536.0,2307400.0,0.003144287318292305,2.9747958197945024,-0.0013067572897534992,52.20475510111187,39.68051754529646,-24.281204170599437,-16.373590964744608,59.52674034685219,75.99359440709463,41.06203431732182,11.050048828125,-22.759694813208966,17.769981384277344,-11.025798839259664,46.56576160781435,3.3720912725088965,32.16787149604585,-55.3599853515625,95.20199846756164,46.72435612004165,14.3978901117685,2,-26.28497314453125,-4.22998046875,76.73251342773438,82.81500244140625,-97.02996826171875,1,-0.12090001521380866,1.4758966816803216,534.2999877929689,1.9809677201440534,518.1599731445311,1.256642289157839,493.0499877929688,-0.12090001521380866
8941,2022-02-02,533.0900268554689,540.4600219726561,529.3200073242189,536.25,2494100.0,-0.005391905889383541,-1.0822433531649847,157.84451219511627,50.259902146192076,42.54563207085433,-21.01273223488886,-15.948150574507622,58.697687613090125,77.67492410300417,41.09571539528881,11.140014648437273,-20.16436909441734,15.925526428222724,-8.600787113842784,40.45183997028818,3.66236965718997,28.18868319925548,-50.14403076171885,87.68383721653737,41.32657691499078,12.26315677103273,2,-22.550018310547046,-1.3400268554688637,69.81996154785145,85.70495605468739,-116.71002197265636,2,-0.1388321607135764,2.9747958197945024,535.97998046875,1.4758966816803216,534.2999877929689,1.9809677201440534,518.1599731445311,-0.1388321607135764
8942,2022-02-03,510.8299865722656,525.1799926757811,508.75,522.8699951171875,3058700.0,-0.041756624888498184,-1.0283964501611453,3.810161667278448,47.911346666490246,45.31312524161647,1.3903832953189976,6.354137688016863,77.38050092055141,98.80481586184669,40.697186288236544,24.340026855468864,-17.52834116819656,-6.154513549804733,-30.817786038376994,18.508758938767585,-18.48614979409092,6.1771226944813975,-24.433148925781268,50.48458873196061,3.74572648534091,12.331636244286146,2,-0.28997802734380684,18.975006103515625,90.89250183105469,107.96499633789062,-99.32998657226562,3,-0.11491099432775564,-1.0822433531649847,533.0900268554689,2.9747958197945024,535.97998046875,1.4758966816803216,534.2999877929689,-0.11491099432775564
8943,2022-02-04,513.5399780273439,519.969970703125,503.7699890136719,503.7699890136719,2583700.0,0.005305075125410452,-2.3162742899266506,-0.8114603056318166,47.554045464291775,46.79762307616524,0.9131558165370279,3.7929303246637573,71.32214017453396,94.97119649419813,40.201894067598445,16.199981689453125,-15.19121268438846,-3.415521240234284,-28.09433516427714,21.263292683808572,-15.754928202255769,8.923885721787144,-23.899349321289208,26.628455266294925,-18.530576787600648,12.339406962021435,2,-2.9999694824220455,16.265014648437386,78.26501464843739,105.25500488281239,-91.87997436523449,4,-0.14715500260939174,-1.0283964501611453,510.8299865722656,-1.0822433531649847,533.0900268554689,2.9747958197945024,535.97998046875,-0.14715500260939174
8944,2022-02-07,507.1000061035156,516.0,500.95001220703125,516.0,3120500.0,-0.012540351675376926,2.3820220481080803,-0.9109522931939683,47.82577535432841,48.480970217520834,6.016872568888289,10.487046617681813,74.16800071715124,99.98209289347949,39.61678488215223,15.04998779296875,-12.052226644413054,-9.675492858886741,-34.59772957635914,15.246743858585717,-22.136611217623,2.785625499849459,-14.410213801464863,15.565660279423895,-31.078050781784263,12.461118358736222,2,3.440002441406193,20.709991455078125,81.36749267578125,111.69497680664062,-64.74002075195312,0,-0.14902387382103965,-2.3162742899266506,513.5399780273439,-1.0283964501611453,510.8299865722656,-1.0822433531649847,533.0900268554689,-0.14902387382103965
8945,2022-02-08,511.30999755859375,513.510009765625,501.0700073242188,501.6300048828125,3205500.0,0.008302093086977269,-1.3037067596512086,-1.0876403723832873,48.176084022146185,48.964073159853356,3.5241105301217885,5.410896098299418,66.5392364509413,94.28865144922656,38.8446895912512,12.440002441406193,-7.329008147515879,-4.739500427246071,-29.395687023476853,19.916686168984654,-17.067593725361462,7.58859287086932,-15.75399147630668,26.22116626398826,-21.39288242864945,12.328093298115375,2,-0.7699890136719318,16.5,77.15750122070312,107.4849853515625,-66.95001220703125,1,-0.11820618163148688,2.3820220481080803,507.1000061035156,-2.3162742899266506,513.5399780273439,-1.0283964501611453,510.8299865722656,-0.11820618163148688
8946,2022-02-09,521.75,522.47998046875,515.0599975585939,520.3499755859375,2542200.0,0.0204181465084885,4.188825814161857,0.14463073072000102,53.6533051082712,50.36376282329661,-4.060149940034194,-5.9766285368381205,51.912765960586285,82.58057771513836,38.34161316088246,11.16998291015625,-5.048773366798287,6.107502746581986,-17.84542755553423,30.0604330486982,-5.868962404476065,18.083967897640093,-23.499752964290792,85.84401386453902,33.226755545104254,11.976465151058099,2,-11.209991455078182,0.709991455078125,66.71749877929688,97.04498291015625,-68.42001342773438,2,-0.1586966704225563,-1.3037067596512086,511.30999755859375,2.3820220481080803,507.1000061035156,-2.3162742899266506,513.5399780273439,-0.1586966704225563
8947,2022-02-10,495.0199890136719,514.47998046875,492.2799987792969,508.0799865722656,4735800.0,-0.051231453735176125,-1.3948228694458435,-9.328407010201413,48.517907096427614,49.90195156643932,25.67912765909125,18.774311544941497,74.62806533319974,108.08481671931463,38.452653403054896,29.470001220703125,-1.6155779198445543,-18.755007934570358,-43.038448886856486,5.528433017715713,-30.896728410713422,-6.613287458427294,45.44003295898426,9.072820846550046,-47.889535201007575,12.141720476143044,2,21.350021362304688,16.085021972656307,94.26251220703125,123.77499389648438,-41.42999267578125,3,-0.1588622396593513,4.188825814161857,521.75,-1.3037067596512086,511.30999755859375,2.3820220481080803,507.1000061035156,-0.1588622396593513
8948,2022-02-11,473.9700012207031,499.92999267578125,472.8999938964844,497.9200134277344,5027000.0,-0.04252351068673188,-1.0720560334441431,1.833845075359271,36.26030200430117,48.040380329284496,44.47901082378064,38.41261955138225,91.73700397583332,127.70073412990257,38.41475038536949,27.029998779296875,-0.7728748160533314,-37.65849456787112,-67.68840488525552,-7.628584250486767,-52.67344972656326,-22.643539409178914,65.52642028808577,2.1581436345472866,-50.400222989201694,15.014955158692183,2,32.71000671386713,33.275009155273494,102.47250366210938,132.79998779296875,-7.519989013671875,4,-0.13180159305401717,-1.3948228694458435,495.0199890136719,4.188825814161857,521.75,-1.3037067596512086,511.30999755859375,-0.13180159305401717
8949,2022-02-14,474.010009765625,478.5700073242188,469.2099914550781,473.20001220703125,3372100.0,8.441155520144683e-05,-1.1296869792245436,-0.03382034011473074,40.38963705587128,46.727589435368884,39.09919629488479,36.57865016656103,87.20867154578127,126.52863806178493,38.28050801097872,9.360015869140682,1.19815572434959,-35.28898773193362,-69.34671113169827,-1.2312643321690189,-52.317849431815944,-18.26012603205129,62.822554638671704,9.010736437949966,-43.29106716206257,17.02886169988231,2,30.82499694824213,31.389999389648494,95.5050048828125,129.8599853515625,-51.110015869140625,0,-0.11044071860296822,-1.0720560334441431,473.9700012207031,-1.3948228694458435,495.0199890136719,4.188825814161857,521.75,-0.11044071860296822
8950,2022-02-15,479.5,482.5299987792969,472.3900146484375,482.5299987792969,3743100.0,0.011582013293536919,5.693061528699628,-3.740750508627835,43.03366970851564,45.92467472007149,27.664168187880932,29.959501072642865,78.98598022263934,119.85098736962482,37.890206634621315,10.139984130859375,-0.36192933252789317,-28.10699615478518,-64.59507192234094,8.381079612770634,-46.35103403856306,-9.862958271007301,53.27521002734363,19.316708592301225,-33.60916138399364,18.244037883777896,2,17.69499206542963,25.900009155273494,87.02250671386719,122.26998901367188,-47.3599853515625,1,-0.07745571355252867,-1.1296869792245436,474.010009765625,-1.0720560334441431,473.9700012207031,-1.3948228694458435,495.0199890136719,-0.07745571355252867
8951,2022-02-16,477.70001220703125,480.2099914550781,467.2699890136719,476.489990234375,3750500.0,-0.003753884865419721,3.1541069049298533,-0.3993473465811234,44.77856215403254,45.57658755202064,23.222947425924303,30.24818883151812,77.79837924230901,120.57060349714266,38.120375659831815,12.94000244140625,-3.504592838100166,-27.962983703613304,-66.52225671749511,10.596289310268446,-47.24262021055415,-8.6833471966724,51.261284705976436,22.09283008086093,-32.80073167508516,19.279636506940886,2,17.174972534179688,26.72999572753912,84.35499572753906,120.57498168945312,-46.08001708984375,2,-0.06979281139523907,5.693061528699628,479.5,-1.1296869792245436,474.010009765625,-1.0720560334441431,473.9700012207031,-0.06979281139523907
8952,2022-02-17,457.7099914550781,476.45001220703125,456.0499877929688,473.1400146484375,4021100.0,-0.04184638945181696,-1.175999062501533,-12.751853720050441,28.69528555249272,43.481169784042976,38.98519326426407,48.54172835517562,93.60684365094221,139.65737725730673,38.309207514270774,21.650024414062443,-7.532084801233793,-45.29600372314451,-89.29068234080512,-1.3013251054838406,-67.29334303197481,-23.298664414314203,66.31600082598266,3.783052592046389,-44.23791508417182,21.997339308830323,2,31.55499267578125,41.11001586914074,104.34501647949219,140.56500244140625,-7.699981689453125,3,-0.00956938883699765,3.1541069049298533,477.70001220703125,5.693061528699628,479.5,-1.1296869792245436,474.010009765625,-0.00956938883699765
8953,2022-02-18,442.55999755859375,459.2999877929688,441.7699890136719,458.6900024414063,5194200.0,-0.033099548140345214,1.0207519823261573,1.0453649149247186,17.44036527528,40.105013108593155,48.06208007915524,62.37279326842736,104.21179674112932,154.20412048289336,38.35009557343399,17.529998779296932,-11.890066646439891,-57.5784973144531,-109.23211715285686,-5.924877476049346,-83.40530723365498,-31.751687395251224,74.66839427365778,1.9381951806795923,-38.018630639112416,25.826809919201892,2,39.56498718261719,48.555007934570256,118.49751281738281,155.71499633789062,23.769989013671875,4,0.02492317163807045,-1.175999062501533,457.7099914550781,3.1541069049298533,477.70001220703125,5.693061528699628,479.5,0.02492317163807045
8954,2022-02-22,438.3999938964844,451.0899963378906,435.0499877929688,440.3500061035156,4287600.0,-0.009399863713526413,-2.708662028478324,0.12089346662933126,15.966790835953333,36.52620275457172,46.323579486866606,63.38251754986959,104.34655459227906,157.7476439018751,38.05502298056137,16.040008544921818,-14.715317836800068,-57.675502014160145,-115.3019821828583,-0.04902184546199351,-86.48874209850919,-28.862261929811098,69.77338959753757,7.055613581218855,-24.842627275649363,28.813240084349076,2,40.364990234375,49.355010986328125,122.65751647949219,159.875,21.660003662109375,1,0.06398270689111851,1.0207519823261573,442.55999755859375,-1.175999062501533,457.7099914550781,3.1541069049298533,477.70001220703125,0.06398270689111851
8955,2022-02-23,429.45001220703125,449.5899963378906,428.05999755859375,447.7799987792969,4263000.0,-0.02041510450286732,-1.0397899189427136,9.3999342702432,15.319225504545003,32.26686057637992,47.42816039594152,70.15893174430266,108.37893318167767,166.0544586292756,37.797382295015524,21.529998779296875,-18.31250674433761,-62.96198425292971,-127.6885091052576,1.764540599398174,-95.32524667909365,-30.598721826765768,68.48609588884324,2.665416703972435,-21.26024043241975,32.363262426163956,2,41.819976806640625,54.80999755859369,128.9324951171875,168.82498168945312,26.16998291015625,2,-0.015252108800474784,-2.708662028478324,438.3999938964844,1.0207519823261573,442.55999755859375,-1.175999062501533,457.7099914550781,-0.015252108800474784
8956,2022-02-24,463.8200073242188,465.92999267578125,416.80999755859375,418.5899963378906,6448800.0,0.0800325861921698,-1.013526809365561,-2.4675419596195405,35.448524309311196,30.814706933366985,4.443959753932461,34.65229245845353,69.26521177833507,131.20668432663882,37.54936478287384,49.1199951171875,-21.04508209478888,-26.742489624023392,-92.56329387607724,39.078314628030455,-59.65289175005029,6.16791250200356,22.935923085690774,78.82293464000124,55.85027526202201,32.91040212602694,2,-5.450012207031307,14.815002441406136,88.88500976562494,134.45498657226557,-5.6300048828125,3,-0.06830234180397565,-1.0397899189427136,429.45001220703125,-2.708662028478324,438.3999938964844,1.0207519823261573,442.55999755859375,-0.06830234180397565
8957,2022-02-25,465.5400085449219,468.5199890136719,456.0199890136719,465.3900146484375,2869700.0,0.0037083377032951503,3.091683274145776,0.0033162471822019706,35.05045933209175,30.68027996978816,-2.120539238551032,32.42825319061728,64.12408084735671,129.31711130591373,37.00194997326103,12.5,-24.476852004264003,-23.64698944091799,-90.39221463756758,43.098235755731594,-57.01960203924284,9.725623157406801,8.625653951750849,94.23712829011238,68.76393815065705,33.37261259832481,2,-15.870010375976562,13.095001220703068,87.16500854492188,132.7349853515625,3.269989013671875,4,-0.07286165056737826,-1.013526809365561,463.8200073242188,-1.0397899189427136,429.45001220703125,-2.708662028478324,438.3999938964844,-0.07286165056737826
8958,2022-02-28,467.67999267578125,468.4800109863281,458.8599853515625,462.3999938964844,3302300.0,0.004596778132019308,1.7965046907227926,35.20142421159715,37.38478507700984,30.346407527692442,-5.863166345898492,27.734490902438097,58.01857586267806,126.88718711009903,36.81170037462269,9.620025634765625,-30.135010703845694,-18.983006286621105,-84.92812019137,46.96210761812779,-51.95556323899552,13.98955066575337,-50.8699951171875,98.37556279888317,68.68938483212423,32.97255695237446,2,-18.009994506835938,10.955017089843693,75.22251892089844,130.59500122070312,-9.100006103515625,0,-0.03778220831953771,3.091683274145776,465.5400085449219,-1.013526809365561,463.8200073242188,-1.0397899189427136,429.45001220703125,-0.03778220831953771
8959,2022-03-01,466.67999267578125,479.2099914550781,462.9200134277344,468.0,3352800.0,-0.0021382141970166524,-2.685529640830192,-0.2500014449614195,35.417887296923354,29.50020948195997,-6.718831062729066,24.673866912571157,57.030638208452274,127.53084739212932,37.35701642837458,16.28997802734375,-33.29634662370398,-16.60200653076174,-79.10761112325815,45.903598061734726,-47.85480882700995,14.650795765486464,-48.836594848632785,79.91987178703424,47.73839681772275,31.252802296248223,3,-18.169998168945312,11.955017089843693,75.03501892089844,131.59500122070312,-22.350006103515625,1,-0.0007499916623997516,1.7965046907227926,467.67999267578125,3.091683274145776,465.5400085449219,-1.013526809365561,463.8200073242188,-0.0007499916623997516
8960,2022-03-02,471.17999267578125,477.489990234375,466.0400085449219,471.9400024414063,2948500.0,0.009642581791858174,-1.0742761735745996,0.5757617792574528,32.809837828776196,28.170351223598153,-13.994844540502584,15.884718976565921,50.85865272728256,122.55894109716291,38.157078752499594,11.449981689453125,-32.424884036713365,-8.862007141113281,-66.38535670330953,48.66134242108291,-37.623681922211404,19.89966763998484,-50.881931103515626,87.13141095395318,59.18755785569421,28.761674781098105,3,-23.169998168945312,7.455017089843693,53.76751708984375,120.2449951171875,-18.459991455078125,2,-0.023600312598245576,-2.685529640830192,466.67999267578125,1.7965046907227926,467.67999267578125,3.091683274145776,465.5400085449219,-0.023600312598245576
8961,2022-03-03,459.0799865722656,476.0499877929688,455.45001220703125,475.8299865722656,2906300.0,-0.025680220492387607,1.3967391111379288,22.039190491485662,36.43363542196566,29.03016787576182,-5.379571154099551,23.3531134324694,61.33307186342779,134.14542067164905,39.22971688899514,20.599975585937557,-32.96804023220335,-17.261511230468727,-69.71476522918567,35.19174276824816,-43.4881382298272,8.965115768889746,-36.42544780468751,15.277683230858743,-14.431395189071244,26.22662699935845,3,-11.069992065429688,19.555023193359318,63.69252014160156,132.34500122070312,-13.739990234375,3,-0.007536794363248611,-1.0742761735745996,471.17999267578125,-2.685529640830192,466.67999267578125,1.7965046907227926,467.67999267578125,-0.007536794363248611
8962,2022-03-04,452.1300048828125,463.5199890136719,447.0,455.489990234375,2751600.0,-0.0151389341568674,-1.4258436029576518,0.20059614039179105,40.7739081311225,31.622783748633204,0.7774026416124684,27.067735063038526,66.29334722074077,140.59676374766696,39.75576940994298,16.519989013671875,-34.72078423774144,-21.27649383544923,-72.14958557681211,29.596597905913598,-46.713039706130644,4.160052035232184,-27.213248007734364,15.926750213414664,-16.554040320426147,25.436545870681424,3,-4.1200103759765625,26.505004882812443,69.0625,139.29498291015625,-17.690002441406193,4,0.01340321919171128,1.3967391111379288,459.0799865722656,-1.0742761735745996,471.17999267578125,-2.685529640830192,466.67999267578125,0.01340321919171128
8963,2022-03-07,437.9700012207031,457.67999267578125,437.17999267578125,456.2200012207031,3676100.0,-0.03131843387783895,-1.067572600378584,5.4315712988192555,36.39793849627618,33.89291126644685,15.888712266741322,37.18229791339911,78.04982492567535,154.04905719284147,40.26051410167586,20.5,-37.313775794654816,-31.657998657226585,-81.18810130518784,17.872103990734672,-56.423049981207214,-6.8929473332459565,-10.881514962425001,1.879630187643539,-32.183223744918806,24.765051323980618,3,10.039993286132812,40.66500854492182,82.41250610351562,153.45498657226562,-11.20001220703125,0,0.07041577334505522,-1.4258436029576518,452.1300048828125,1.3967391111379288,459.0799865722656,-1.0742761735745996,471.17999267578125,0.07041577334505522
8964,2022-03-08,431.5299987792969,443.7999877929688,421.3599853515625,432.510009765625,3734800.0,-0.014704209017642245,-1.1050621586997182,0.05369923212756849,32.024276839775,35.74902808147241,23.74920604578722,39.70626209557014,81.78009017309603,159.57017905915882,40.856451393741935,22.440002441406307,-35.93964981923858,-34.319500732421886,-83.34068350348298,14.701682038639262,-58.83009211795246,-9.808909346891312,47.67999267578125,18.118675473068635,-17.073775973964928,24.510591385530564,3,16.479995727539062,47.10501098632807,87.50750732421875,158.54998779296875,0.1400146484375,1,0.06268391043377552,-1.067572600378584,437.9700012207031,-1.4258436029576518,452.1300048828125,1.3967391111379288,459.0799865722656,0.06268391043377552
8965,2022-03-09,450.8699951171875,453.1099853515625,438.92999267578125,443.7999877929688,2905700.0,0.044817269697585704,1.455412582239015,-7.214212312770471,41.11412125044269,36.37853885270924,8.67995513098225,16.449459329277715,59.63938261211513,139.1527328228617,41.25995318196839,21.579986572265625,-30.911619350513774,-11.957504272460938,-56.41846689144177,32.50345834651989,-34.18798558195135,10.272977037029477,27.18299621582031,53.958691622369905,16.402461688048092,22.230481309490425,3,-0.5850067138671875,27.765014648437443,68.89500427246094,139.20999145507812,-30.429992675781193,2,-0.014505308882268864,-1.1050621586997182,431.5299987792969,-1.067572600378584,437.9700012207031,-1.4258436029576518,452.1300048828125,-0.014505308882268864
8966,2022-03-10,438.95001220703125,447.6499938964844,433.010009765625,444.67999267578125,2722300.0,-0.02643773823773321,1.508998383899666,-0.810463158803477,43.43597338626751,37.31026263650654,18.663834736064132,23.028923993066996,68.83061819766488,149.87381771474315,42.35045242723181,17.8599853515625,-25.215738900277074,-19.73748779296875,-55.705816267172,16.230840681234497,-37.721652030070345,-1.753323555867155,37.96911900634768,41.72207146005896,-0.101849676588877,17.98416423710162,3,11.334976196289062,39.68499755859369,81.77249145507812,151.12997436523438,-13.480010986328125,3,0.031370289624635506,1.455412582239015,450.8699951171875,-1.1050621586997182,431.5299987792969,-1.067572600378584,437.9700012207031,0.031370289624635506
8967,2022-03-11,416.3800048828125,440.6099853515625,415.42999267578125,439.6600036621094,4434500.0,-0.051418172221336156,1.0000024239574257,4.0628408606732,41.29190991545539,37.744387618556054,37.467235283541015,41.53485863173353,88.35560877221246,170.89809076088932,42.91330228164606,25.17999267578125,-18.69412580666898,-38.37549591064453,-74.81097639989184,-1.94001542139722,-56.59323615526819,-20.157755666020876,59.42794341333013,2.2485496024408285,-42.7774146941388,18.217740244623666,3,30.939987182617188,53.92498779296869,104.76499938964844,173.69998168945312,20.019989013671875,4,0.06955183033639845,1.508998383899666,438.95001220703125,1.455412582239015,450.8699951171875,-1.1050621586997182,431.5299987792969,0.06955183033639845
8968,2022-03-14,411.5,422.3800048828125,407.9400024414063,413.3599853515625,3731400.0,-0.01172007499300054,-2.216043173291312,0.07989628217749747,41.09507307835063,38.37518603871464,37.481642959566955,43.73723539741911,90.03113249821826,173.97688688246353,43.04217170619643,14.440002441406193,-18.269057080354003,-40.132000732421886,-80.1650171126928,-0.09898435215097834,-60.14850892255737,-20.115492542286404,61.89283007132815,7.881334747623403,-40.21481048972891,20.016508190135458,3,31.214996337890625,53.709991455078125,108.67250061035156,178.57998657226562,16.6099853515625,0,0.05574727203257912,1.0000024239574257,416.3800048828125,1.508998383899666,438.95001220703125,1.455412582239015,450.8699951171875,0.05574727203257912
8969,2022-03-15,421.6600036621094,422.9599914550781,413.1700134277344,415.9700012207031,3201700.0,0.02469016685810299,1.3618827444541792,-3.059165189998031,47.44170439856105,40.00094899091295,22.645374970459784,31.045953093660046,76.83050495923487,162.11554680285371,43.070231283103276,11.459991455078125,-17.81729936418634,-27.35449676513673,-68.06676199456888,13.357768464295418,-47.710629379852776,-6.998364150420684,47.80565675142344,30.374156324106576,-22.49920396161767,20.35613261471607,3,20.334991455078182,43.54998779296875,98.51249694824219,168.41998291015625,-4.17999267578125,1,0.012118733831006923,-2.216043173291312,411.5,1.0000024239574257,416.3800048828125,1.508998383899666,438.95001220703125,0.012118733831006923
8970,2022-03-16,442.3599853515625,442.5199890136719,424.3500061035156,431.739990234375,4141200.0,0.049091641392767116,2.3217511618435513,1.8664306784660767,42.2571695851211,40.648008342374666,-2.874979676974135,7.82190350807366,53.354463997612584,139.71689276163488,42.904152949166324,20.8599853515625,-17.706996880480972,-4.797514343261696,-42.96340823273778,33.368379546214385,-23.880461287999765,14.285432601476373,23.414135583642746,86.67839414947697,35.55543493544636,19.08294694473805,3,-6.6299896240234375,22.850006103515625,76.81501770019531,145.39501953125,-33.689971923828125,2,-0.02416577511036022,1.3618827444541792,421.6600036621094,-2.216043173291312,411.5,1.0000024239574257,416.3800048828125,-0.02416577511036022
8971,2022-03-17,444.3599853515625,446.8200073242188,436.510009765625,441.260009765625,3556700.0,0.00452120459858163,1.5710654490106322,0.29189990689548156,42.37360287972101,40.82575220333006,-8.026688282820942,3.3688052180176555,48.878715656069176,135.93404598169127,42.495323850133396,10.309997558593807,-17.29261200577389,-1.1305130004882926,-36.48859571888397,34.227569717907386,-18.809554359686103,16.548528358709518,17.94408847401479,93.67278378675358,46.02050288252444,17.67904135919784,3,-11.54998779296875,20.850006103515625,74.81501770019531,143.39501953125,-30.40997314453125,3,-0.05383019105834097,2.3217511618435513,442.3599853515625,1.3618827444541792,421.6600036621094,-2.216043173291312,411.5,-0.05383019105834097
8972,2022-03-18,453.3299865722656,453.739990234375,435.7900085449219,439.20001220703125,5898100.0,0.020186338816278404,1.4013382841955495,4.558092144122859,45.075156541653286,41.7898875417053,-18.783899138925165,-6.267497550313806,38.76180849805229,125.16113039441018,41.621023239548215,17.949981689453125,-16.778971213220984,8.058488464355491,-27.034182553200935,43.15115948191192,-9.487847044422722,25.604823973133705,5.7122429702614,99.10479525897969,55.47817338205326,17.54633550877821,3,-22.489990234375,7.8800048828125,63.170013427734375,134.42501831054688,-54.209991455078125,4,-0.06145630374513367,1.5710654490106322,444.3599853515625,2.3217511618435513,442.3599853515625,1.3618827444541792,421.6600036621094,-0.06145630374513367
8973,2022-03-21,453.5899963378906,459.5799865722656,445.95001220703125,451.4200134277344,3704200.0,0.0005735551878909284,-1.0793271692877826,0.15357302526289873,45.484650572107284,43.28548462307555,-18.54545535848564,-5.964606950648999,37.34426109222238,123.15278735057439,40.23504524805258,13.629974365234375,-16.38142614455461,7.766998291015625,-27.49253879841757,43.02653538044882,-9.862770253700944,25.396766835732194,-45.64999389648432,87.09331243153103,46.07233506994746,17.629768544716587,3,-19.830001831054688,0.345001220703125,60.14751434326172,134.16500854492188,-55.69000244140625,0,-0.03789766657155502,1.4013382841955495,453.3299865722656,1.5710654490106322,444.3599853515625,2.3217511618435513,442.3599853515625,-0.03789766657155502
8974,2022-03-22,466.45001220703125,471.9800109863281,450.6900024414063,453.5,5377000.0,0.028351630267350325,-1.2929456271302393,5.967794560234017,48.45738029349905,44.101402294526245,-28.97855559491984,-17.513357516961264,23.562529311460708,108.6401093704219,38.37932302709398,21.290008544921818,-16.081985221883883,19.224513244628895,-17.00980775240305,55.45883424166084,1.1073527461129515,37.34167374314484,-57.477210083007776,88.38967412893884,51.003663346767745,18.11716049851596,3,-26.490005493164062,-21.215011596679688,40.51249694824219,117.44499206542969,-55.920013427734375,1,-0.08219536038612374,-1.0793271692877826,453.5899963378906,1.4013382841955495,453.3299865722656,1.5710654490106322,444.3599853515625,-0.08219536038612374
8975,2022-03-23,422.8999938964844,437.9800109863281,416.4700012207031,437.510009765625,13979800.0,-0.09336481331512425,1.766557483862991,-1.1281854901424782,40.20892217918885,43.742841049295286,11.383806740747616,26.899964749634535,65.17801300363794,150.28021970993484,36.70178331809992,49.980010986328125,-14.900179067423949,-23.998004150390614,-61.018668981006954,13.022660680225727,-42.508336565698755,-5.487671735082472,-11.406903417968692,11.583483236501019,-27.417683704583133,18.510332415308167,3,17.060012817382812,22.335006713867188,82.21751403808594,151.0950164794922,-26.949981689453125,2,-0.012816228395318707,-1.2929456271302393,466.45001220703125,-1.0793271692877826,453.5899963378906,1.4013382841955495,453.3299865722656,-0.012816228395318707
8976,2022-03-24,432.1400146484375,432.2099914550781,421.489990234375,426.0799865722656,5544300.0,0.021849186297729917,2.4580751226859485,-0.4147858654261908,44.65651296013741,44.11668583203773,1.2026743077325932,15.984395806224484,53.94005568768296,138.98771618775004,36.05533082712017,10.720001220703125,-12.206006124260114,-13.173983764648426,-49.85548145429294,23.50751392499609,-31.514732609470684,5.166765080173832,-18.227447349609292,28.229167124805933,-13.125207242614685,18.34074884482226,3,7.8199920654296875,11.934982299804688,69.15748596191406,140.0699920654297,-24.850006103515625,3,-0.05431110386710403,1.766557483862991,422.8999938964844,-1.2929456271302393,466.45001220703125,-1.0793271692877826,453.5899963378906,-0.05431110386710403
8977,2022-03-25,431.6199951171875,438.6199951171875,426.0,435.4400024414063,3283600.0,-0.001203358896706308,1.4793721408486171,-0.6303613244366202,48.169077984429194,44.90268637715757,4.595045925025147,14.580465695207636,52.33495344398614,137.59361765231506,35.41785323306493,12.6199951171875,-12.27430696468872,-11.998002624511741,-47.86965737910714,23.873652130083656,-29.93383000180944,5.937824752785957,-15.384730070859291,27.29236395462882,-18.268145278225354,17.935827377297688,3,10.95501708984375,11.955001831054688,68.03250122070312,139.62001037597656,-24.040008544921875,4,-0.04093874961784094,2.4580751226859485,432.1400146484375,1.766557483862991,422.8999938964844,-1.2929456271302393,466.45001220703125,-0.04093874961784094
8978,2022-03-28,450.010009765625,450.3200073242188,433.1499938964844,433.4200134277344,4472600.0,0.042606957176403615,-1.0046675942471077,-4.342922651668812,54.98489515513892,45.74081868344401,-8.669549699940717,-5.482294739723159,32.48841488505673,117.37379584591235,34.52906849309813,18.700012207031307,-11.547297719220694,7.275511169433571,-26.932677979888922,41.483700318756064,-9.828583405227675,24.379605744094818,-31.54495488169681,60.42155043123733,10.919331500275774,17.104094574661246,3,-5.785003662109375,-6.4350128173828125,44.03248596191412,115.6199951171875,-26.660003662109375,0,-0.11308640595559671,1.4793721408486171,431.6199951171875,2.4580751226859485,432.1400146484375,1.766557483862991,422.8999938964844,-0.11308640595559671
8979,2022-03-29,466.3299865722656,467.7999877929688,452.4400024414063,459.1600036621094,4323800.0,0.03626580843199556,2.0385771724562267,0.43218713037207906,54.239329436934625,47.07216977808996,-20.100512228063963,-23.00954913677367,14.752244622520266,99.06434123526742,34.01461024388608,17.789978027343807,-8.084998488978158,23.61298828125001,-10.5439412432101,57.76991780571012,6.534523519019956,40.69145304348007,-45.72433344424144,97.13617454656136,46.20667343188401,17.078464762230045,3,-22.10498046875,-22.754989624023438,20.290008544921875,92.16001892089844,-65.81997680664062,1,-0.14674156637185687,-1.0046675942471077,450.010009765625,1.4793721408486171,431.6199951171875,2.4580751226859485,432.1400146484375,-0.14674156637185687
8980,2022-03-30,460.05999755859375,466.7699890136719,456.8399963378906,461.5199890136719,3889200.0,-0.01344539101969211,-1.5139241386503495,-0.2036255139478859,55.97373302612535,48.58329534991266,-12.354998039104771,-18.56731276717875,19.73802917330687,102.98641569241909,33.47235003162501,9.92999267578125,-3.9815710569629914,17.89899902343751,-14.630372558622184,50.42837060549721,1.634313232407635,34.16368481446739,-37.39937011623738,83.2865673884305,29.90386295913128,16.264685791029848,3,-15.834991455078125,-16.485000610351562,23.199996948242188,95.07000732421875,-69.04998779296875,2,-0.10765986836964381,2.0385771724562267,466.3299865722656,-1.0046675942471077,450.010009765625,1.4793721408486171,431.6199951171875,-0.10765986836964381
8981,2022-03-31,455.6199951171875,465.42999267578125,455.42999267578125,461.5899963378906,4141300.0,-0.009650920455958056,-2.1496032718657037,4.08906586400786,62.373857130979175,50.50537319317109,-6.872510881087123,-15.177998802641923,22.71130587191101,105.21023623755389,32.55569517262771,10.0,-1.5782693767382625,13.631996154785156,-18.5534988766546,45.81749118622491,-2.460751360934694,29.724743670505006,-30.98659233307228,70.86125303168124,10.55559274263181,16.092747515719875,3,-11.394989013671875,-12.044998168945312,22.145004272460938,96.0150146484375,-78.70999145507812,3,-0.13096436405256728,-1.5139241386503495,460.05999755859375,2.0385771724562267,466.3299865722656,-1.0046675942471077,450.010009765625,-0.13096436405256728
8982,2022-04-01,458.1900024414063,461.5499877929688,450.9599914550781,455.0,2718400.0,0.005640681602566255,1.1372401687555684,-0.5343386581469743,64.94079494500198,52.66716701238161,-9.700765158186641,-18.204059941280434,18.858919449118332,100.36379999752711,31.38491495187351,10.589996337890682,0.39527006129247866,15.899003601074298,-16.798533353043354,48.59654055519195,-0.4497648759844992,32.247772078133096,-31.662735329202576,72.26554965558731,5.108447246396707,16.348768477058815,4,-13.964996337890682,-14.61500549316412,10.312499999999943,87.8200073242187,-65.16000366210943,4,-0.11108927219116604,-2.1496032718657037,455.6199951171875,-1.5139241386503495,460.05999755859375,2.0385771724562267,466.3299865722656,-0.11108927219116604
8983,2022-04-04,468.80999755859375,473.489990234375,460.6099853515625,461.0400085449219,2974500.0,0.023178146752657502,-1.9849251562118753,2.435731368984937,65.04370432759015,54.510091905058395,-20.04243627557986,-27.821561568448658,7.406193560974998,87.47568296424993,29.64364597262435,15.299987792968693,2.6131474858533466,24.97699890136721,-9.710761377401354,59.664759180135775,7.633118761982928,42.32087904075149,-40.46462069142507,79.22772778806468,7.111407170219152,17.34388013938427,4,-23.830001831054688,-25.235000610351562,-4.657493591308594,77.20001220703125,-89.48001098632812,0,-0.13060730638252938,1.1372401687555684,458.1900024414063,-2.1496032718657037,455.6199951171875,-1.5139241386503495,460.05999755859375,-0.13060730638252938
8984,2022-04-05,458.5799865722656,471.760009765625,455.0700073242188,469.3200073242188,2481900.0,-0.02182123043365669,1.1370006466902476,-1.3822440074310678,55.54567565283353,56.21417562435226,-12.344326717619708,-16.29666602259988,16.03073309243848,95.68110750203937,27.46335450497496,16.690002441406193,3.5931037841428974,13.394488525390614,-21.38275189080298,48.171728941584206,-3.994131682706211,30.78310873348744,-27.525932903064586,33.82155139834991,-34.94693873922313,17.388620208096796,4,-11.089996337890625,-15.004989624023438,5.572517395019531,67.82501220703125,-70.08999633789062,1,-0.07682406886546123,-1.9849251562118753,468.80999755859375,1.1372401687555684,458.1900024414063,-2.1496032718657037,455.6199951171875,-0.07682406886546123
8985,2022-04-06,444.3299865722656,450.010009765625,439.5700073242188,448.239990234375,3824900.0,-0.031074186439129292,1.8026691462909938,0.3640592278556167,49.99053607047249,56.80684485883393,5.88395905281169,-2.7001889834580766,29.0226835273495,107.87224202402399,26.044463476775192,19.009979248046818,4.1423588532695135,-0.5285110473632812,-35.20353755117321,34.14651545644665,-17.866024299268247,16.809002204541684,-10.729776709154123,14.03296475901703,-49.454364203045216,17.33751325190497,4,5.415008544921875,-1.614990234375,19.242515563964844,79.70001220703125,-38.879974365234375,2,-0.09862034553347387,1.1370006466902476,458.5799865722656,-1.9849251562118753,468.80999755859375,1.1372401687555684,458.1900024414063,-0.09862034553347387
8986,2022-04-07,452.7200012207031,455.9200134277344,440.760009765625,444.0899963378906,2757800.0,0.018882395746371516,1.0172952910027127,-2.2071603068925953,49.80685675898916,56.98882027822948,0.8048548442460515,-10.546416849432205,19.50774830766727,97.22084157536278,24.269954224427504,15.160003662109375,3.3300415306782725,7.173004150390625,-27.55484106612755,41.9008493669088,-10.190918457868463,24.536926758649713,-16.726404535315794,38.76769021763569,-19.379238206916234,17.3639226082591,4,0.5999908447265625,-10.725006103515568,10.602500915527344,51.475006103515625,-49.860015869140625,3,-0.13630939938302888,1.8026691462909938,444.3299865722656,1.1370006466902476,458.5799865722656,-1.9849251562118753,468.80999755859375,-0.13630939938302888
8987,2022-04-08,445.3399963378906,454.4100036621094,443.3699951171875,449.95001220703125,2260700.0,-0.016301477431775124,-1.5824526086227144,-0.53418461886643,47.50045583099378,56.15721590888002,11.550351775219326,-0.9334161030301402,25.904049474966882,102.23957814955929,21.92975207316203,11.040008544921875,7.647279765757048,-1.655000305175804,-33.56278097434222,30.25278036399061,-17.60889063975901,14.298890029407403,-7.096616039564026,17.010589389018204,-35.926770136215396,15.953890334583203,4,11.19000244140625,-4.625,17.982505798339844,54.5050048828125,-35.69000244140625,4,-0.15365786419026617,1.0172952910027127,452.7200012207031,1.8026691462909938,444.3299865722656,1.1370006466902476,458.5799865722656,-0.15365786419026617
8988,2022-04-11,434.4400024414063,440.0,429.739990234375,438.80999755859375,2932100.0,-0.024475667997747586,2.0400028935185186,0.9479349401897124,40.18519766144911,54.59564571160385,22.360970792627256,12.409547560409976,34.863905208330095,110.51051918222248,19.48617725742491,15.600006103515625,10.280471956264932,-13.70199432373039,-41.63961893157523,14.23563028411445,-27.67080662765278,0.26681798019200187,39.04998779296869,11.185173780169093,-35.728215870627096,13.968812303922416,4,17.174987792968693,6.274993896484318,28.882499694824162,65.40499877929682,-36.55999755859381,0,-0.09531811856504735,-1.5824526086227144,445.3399963378906,1.0172952910027127,452.7200012207031,1.8026691462909938,444.3299865722656,-0.09531811856504735
8989,2022-04-12,426.7699890136719,444.4400024414063,425.1600036621094,442.6900024414063,2199000.0,-0.017654942879641755,-1.0146305919043905,3.643027738205038,51.52134333901824,54.100935746369736,26.629658648966824,21.588890673948015,39.94433228195675,115.4859372425035,17.017504127055695,19.279998779296932,12.104927375699162,-21.62750701904298,-48.62297558836633,5.36796155028037,-35.125241303704684,-8.129772734381277,45.845001220703125,5.23402093767114,-44.24202294194527,13.497734284661682,4,22.555007934570312,13.94500732421875,36.552513122558594,73.07501220703125,-32.389984130859375,1,-0.11116058687970787,2.0400028935185186,434.4400024414063,-1.5824526086227144,445.3399963378906,1.0172952910027127,452.7200012207031,-0.11116058687970787
8990,2022-04-13,431.6700134277344,433.5199890136719,425.6700134277344,427.2999877929688,3078900.0,0.011481651803556314,-1.0576676172610882,-0.27449886613490526,49.80870941642523,52.7048082225304,19.309622861740422,16.703325676132863,32.40410909338175,107.88782370269519,15.732008607075624,7.8499755859375,11.183245465921289,-16.19298400878904,-44.09971268111195,11.713744663533873,-30.146348344950468,-2.2396196726276116,39.04677734375002,21.163874183486385,-29.719188739013774,13.95336433616145,4,17.654983520507812,9.04498291015625,31.652488708496094,68.17498779296875,-32.58001708984375,2,-0.10003016621535166,-1.0146305919043905,426.7699890136719,2.0400028935185186,434.4400024414063,-1.5824526086227144,445.3399963378906,-0.10003016621535166
8991,2022-04-14,420.4400024414063,435.95001220703125,420.0299987792969,435.8599853515625,2597000.0,-0.026015267767048766,1.0410225712172965,-3.5285795093472956,45.81461973231555,50.579677643343025,27.965419897888125,27.457172321707105,40.90215851359784,116.04906443309181,14.72631783658255,15.920013427734375,8.78924716957124,-26.226995849609295,-56.69828494665353,4.244293247434939,-41.462640398131384,-10.991351301087207,48.4545168457031,1.1925642928410514,-50.49863151341561,15.235644548522108,4,26.31999206542963,20.274993896484318,44.01999664306635,79.40499877929682,-13.679992675781307,3,-0.03565310186312276,-1.0576676172610882,431.6700134277344,-1.0146305919043905,426.7699890136719,2.0400028935185186,434.4400024414063,-0.03565310186312276
8992,2022-04-18,425.4700012207031,429.6900024414063,418.7300109863281,419.3999938964844,2594700.0,0.011963654148246405,-1.9581730571228686,-0.39364552863549607,39.79201338507608,47.773934205285904,19.898534496833065,21.32637013672729,33.85993748645603,108.18470343982051,14.107559587487284,10.959991455078182,6.387919207568871,-19.803997802734386,-51.51479876572233,11.90680316025356,-35.65939828422836,-3.9485973212404133,40.492646835937535,26.21545108698872,-23.36465561921452,15.855400481493962,4,19.775009155273438,15.2449951171875,38.98999786376953,74.375,-27.05999755859375,0,-0.05314126919470452,1.0410225712172965,420.4400024414063,-1.0576676172610882,431.6700134277344,-1.0146305919043905,426.7699890136719,-0.05314126919470452
8993,2022-04-19,436.3999938964844,437.489990234375,420.6400146484375,422.0199890136719,1962700.0,0.025689220495974663,1.0350215060500738,2.3690259524791104,36.965430972521695,45.70946257414015,4.344589202739314,9.531183152250719,20.91587787822482,94.58941518577058,13.625228522660828,16.8499755859375,3.2411884122606693,-8.014505004882835,-39.708097618516206,23.679087608750535,-23.86130131169955,7.8322913019338785,25.784043194531307,68.728077724297,24.124015795515135,15.846796306816694,4,0.925018310546875,4.31500244140625,22.412498474121094,62.7550048828125,-33.899993896484375,1,-0.06129697610936535,-1.9581730571228686,425.4700012207031,1.0410225712172965,420.4400024414063,-1.0576676172610882,431.6700134277344,-0.06129697610936535
8994,2022-04-20,428.1099853515625,442.4400024414063,427.20001220703125,440.5899963378906,2094400.0,-0.018996353485028483,-1.1314735339247723,-0.8678725138156722,36.32628997609373,44.19121300809806,8.781346758419772,15.601475021966962,27.26157447674018,100.08840681431695,13.706476783541893,15.239990234375057,-1.0160250982928005,-14.38751220703125,-45.09178430167054,16.316759887608043,-29.73964825435087,0.9646238402883682,30.59772965107817,39.56127265168365,-0.1435280231724505,15.352136047319647,4,9.21502685546875,15.220016479492188,25.852508544921875,65.35501098632812,-19.509979248046875,2,-0.07061264979354598,1.0350215060500738,436.3999938964844,-1.9581730571228686,425.4700012207031,1.0410225712172965,420.4400024414063,-0.07061264979354598
8995,2022-04-21,417.4800109863281,438.9400024414063,416.3599853515625,432.6900024414063,2390100.0,-0.024830008009519067,-1.587961238398546,1.218748242428693,34.4984682920706,42.49028095621822,16.988658740975325,27.19908981103208,35.647906791925664,107.93653269766025,12.736150388696831,22.580017089843807,-6.744195228195224,-24.746487426757824,-56.263958661689685,6.770983808174037,-40.505223044223726,-8.987751809291922,38.02948769500756,4.2945740062486015,-30.169187066838454,15.75873561746593,4,17.904983520507812,27.444976806640625,36.12248229980469,75.9849853515625,10.739990234375,3,-0.055332005115502736,-1.1314735339247723,428.1099853515625,1.0350215060500738,436.3999938964844,-1.9581730571228686,425.4700012207031,-0.055332005115502736
8996,2022-04-22,408.6700134277344,424.3299865722656,408.0199890136719,420.7099914550781,3198800.0,-0.021102800916813824,-1.4452720725831911,0.7915834839817708,30.84481913158318,40.63965465628371,21.11334750426022,36.006701846518865,41.729066345400554,113.47980405317094,11.841710679258911,16.30999755859375,-10.42713530083688,-32.38298492431642,-67.07008460108909,2.3041147524562575,-49.72653476270273,-15.039435085930108,42.924533920624015,1.888507148398534,-26.645457702490802,17.34354983838633,4,17.559982299804688,32.08497619628906,41.79998016357422,82.79998779296875,7.80999755859375,4,-0.02344193793298166,-1.587961238398546,417.4800109863281,-1.1314735339247723,428.1099853515625,1.0350215060500738,436.3999938964844,-0.02344193793298166
8997,2022-04-25,413.95001220703125,414.0799865722656,401.6700134277344,405.70001220703125,3368800.0,0.012919956458294246,1.916580002438552,-0.6852171973456755,27.86476521273147,39.27071771753731,12.194839633177594,30.92033925437761,34.58704086499779,105.21227829385589,11.34874625212953,12.40997314453125,-12.190413142621424,-26.21948699951173,-62.76838601693089,10.32941201790743,-44.49393650822134,-7.945037490802122,32.41558814116473,30.120191533970893,7.668230911968866,18.274449508709584,4,9.104995727539062,23.629989624023438,35.05998229980469,77.51998901367188,4.209991455078125,0,-0.017369252879283148,-1.4452720725831911,408.6700134277344,-1.587961238398546,417.4800109863281,-1.1314735339247723,428.1099853515625,-0.017369252879283148
8998,2022-04-26,399.1199951171875,411.6099853515625,397.4700012207031,410.1700134277344,2820100.0,-0.035825623028190035,1.0301539904087351,-1.3393961588541667,26.86742596486394,36.531393564853495,24.013060190967394,43.998129623404566,48.022922048147166,117.13683398290516,11.51100845094675,16.480010986328125,-15.177159438218723,-38.50500335693357,-79.03800758403838,2.0280008701712404,-58.77150547048598,-18.238501243381165,40.988223062143845,3.669099069814467,-16.628193747011483,20.266502113552395,4,20.835006713867188,36.36000061035156,46.904998779296875,87.0,42.160003662109375,1,-0.001778892222299322,1.916580002438552,413.95001220703125,-1.4452720725831911,408.6700134277344,-1.587961238398546,417.4800109863281,-0.001778892222299322
8999,2022-04-27,397.8999938964844,412.4599914550781,396.80999755859375,401.4400024414063,3080700.0,-0.003056727890430322,-4.4720246701488,0.32036223338590414,29.89870462200126,34.3191708099175,23.140676135190688,41.98106131948259,47.80457698674542,115.18373758846087,12.497169313848476,15.649993896484375,-17.49235055655066,-36.303504943847656,-78.1650750669196,5.558065179224286,-57.23429000538363,-15.372719882311685,35.38610956946644,2.587221010115055,-17.73814934256592,20.930785061535968,4,21.725006103515625,37.25,45.94750213623047,76.86502075195324,31.860015869140625,2,0.011560709158272342,1.0301539904087351,399.1199951171875,1.916580002438552,413.95001220703125,-1.4452720725831911,408.6700134277344,0.011560709158272342
9000,2022-04-28,410.5299987792969,414.2699890136719,398.489990234375,406.1300048828125,2593900.0,0.03174165638740445,1.6565711834321046,-1.2429331287338485,32.38119610105129,32.826568184221465,8.04234414730496,26.825492842106485,33.6763461255382,100.30564533101568,13.488579769114873,16.3699951171875,-17.420491336763632,-21.197000122070335,-62.47416991175493,20.080169667614257,-41.83558501691266,-0.5584152272280107,16.190405623329696,49.854675501095066,30.54594266635354,20.638584894842296,4,9.095001220703125,24.6199951171875,32.0675048828125,64.23501586914074,18.92999267578125,3,-0.004701222033761332,-4.4720246701488,397.8999938964844,1.0301539904087351,399.1199951171875,1.916580002438552,413.95001220703125,-0.004701222033761332
9001,2022-04-29,395.95001220703125,413.0,394.6400146484375,407.4700012207031,3033200.0,-0.03551503328774741,-1.5968891027951457,-2.618182953134645,30.544404354350036,31.799056069696352,20.990470394069916,38.689581380200764,46.615823691935134,112.44196142013169,14.534126593605167,18.3599853515625,-19.493340364834637,-32.793487548828125,-75.40350541837125,9.816530320715003,-54.09849648359972,-11.488478614056532,25.386518963669403,6.673455269069625,-12.392018468614577,21.305008934771568,4,22.589996337890625,38.114990234375,46.647491455078125,78.81500244140636,37.470001220703125,4,0.08150015915847164,1.6565711834321046,410.5299987792969,-4.4720246701488,397.8999938964844,1.0301539904087351,399.1199951171875,0.08150015915847164
9002,2022-05-02,407.2900085449219,407.9800109863281,394.0400085449219,397.1300048828125,3010000.0,0.028639969663547538,1.415943174936466,-0.8819456034247537,39.34207881282162,32.0631280519519,7.599625340381465,24.602129348754943,34.37770306624208,98.25362400518782,15.447874198754452,13.94000244140625,-21.588117943843997,-18.90849151611326,-60.172162307993005,22.35517927576649,-39.540326912053104,1.7233438798265865,8.707219321326136,65.49685018464434,43.55771621855195,20.631835395939866,5,10.949996948242188,26.474990844726562,34.72749328613281,67.47500610351574,21.54998779296875,0,0.022563780717917314,-1.5968891027951457,395.95001220703125,1.6565711834321046,410.5299987792969,-4.4720246701488,397.8999938964844,0.022563780717917314
9003,2022-05-03,407.5799865722656,413.92999267578125,403.5,406.5899963378906,2196100.0,0.0007119694106412222,-1.9093493824112775,0.09743994857669791,42.0034986235424,32.693929012779535,3.119676493395957,20.543002919643413,33.66285725175999,95.03793808136857,16.835451923667392,10.42999267578125,-22.314706681446694,-15.557012939453102,-52.35298988652755,21.238964007621348,-33.95500141299033,2.840975534084123,-13.53997802734375,66.93025753662715,41.10679155453415,18.39798847353721,5,8.910018920898438,26.185012817382812,35.495018005371094,67.18502807617199,18.84002685546875,1,0.02595813690171922,1.415943174936466,407.2900085449219,-1.5968891027951457,395.95001220703125,1.6565711834321046,410.5299987792969,0.02595813690171922
9004,2022-05-04,423.3500061035156,424.2300109863281,395.0499877929688,407.2900085449219,3330400.0,0.03869183976346657,2.274973198658728,16.22237977805179,46.82102695416532,34.06310219745672,-14.970903090560228,2.1063057170803177,17.776568954576305,76.73201523998,17.76549368418771,29.180023193359318,-22.278177776248867,1.9745056152343636,-30.834402293950063,34.78341352441879,-14.42994833935785,18.378959569826577,-29.30999755859375,97.08511158778327,67.75284130494101,16.40445395459222,5,-14.165008544921875,10.414993286132812,20.54999542236328,51.41500854492199,-29.510009765625,2,0.04235264536974426,-1.9093493824112775,407.5799865722656,1.415943174936466,407.2900085449219,-1.5968891027951457,395.95001220703125,0.04235264536974426
9005,2022-05-05,400.510009765625,417.989990234375,395.7099914550781,415.5499877929688,3507700.0,-0.05395062243675952,1.2369495877365804,-0.9364869435671783,43.00554615915838,35.41429408940952,5.820877421183241,22.656717339206466,40.521025367034554,96.52818851998404,18.07078856832102,27.6400146484375,-23.423904868750014,-18.67449188232422,-50.876050637564276,13.527066872915839,-34.77527125994425,-2.57371250470419,-5.460021972656193,21.43093970681293,-10.987379723226603,16.100779377620032,5,8.625,33.25498962402344,43.389991760253906,73.69000244140625,-28.860015869140625,3,0.07303188256672244,2.274973198658728,423.3500061035156,-1.9093493824112775,407.5799865722656,1.415943174936466,407.2900085449219,0.07303188256672244
9006,2022-05-06,391.010009765625,401.260009765625,382.8200073242188,395.0,3522200.0,-0.023719756731072295,1.2337966728280891,0.26529229145952865,38.274126160531125,36.57088975027615,14.027506404516032,28.771653470425747,48.70510759453572,102.83674879992998,18.94657933709797,18.440002441406193,-24.277504698684197,-25.0889923095703,-55.539065142368145,5.3610805232275425,-40.314028725969195,-9.863955893171408,33.220001220703125,19.777835588312563,-12.870527732310059,15.22503641639892,5,12.514999389648438,37.144989013671875,52.889991760253906,83.19000244140625,-20.190002441406193,4,0.0983350316594207,1.2369495877365804,400.510009765625,2.274973198658728,423.3500061035156,-1.9093493824112775,407.5799865722656,0.0983350316594207
9007,2022-05-09,376.9100036621094,389.6300048828125,374.8599853515625,381.95001220703125,4324900.0,-0.03606047352078612,-2.23193578652492,1.2631631279446858,30.18453266281803,36.939457161159936,24.943971047550292,39.50778382617045,61.24277198524533,114.32453718887132,20.006621156797564,16.1500244140625,-24.475093334826454,-35.767498779296886,-67.72418525531936,-3.8108123032744174,-51.74584201730812,-19.789155541285652,46.491807250976535,4.152354154548551,-22.943554773277302,15.978343238011238,5,22.634994506835938,47.264984130859375,66.98999786376953,97.29000854492188,0.010009765625,0,0.1499297158912365,1.2337966728280891,391.010009765625,1.2369495877365804,400.510009765625,2.274973198658728,423.3500061035156,0.1499297158912365
9008,2022-05-10,393.0299987792969,400.8299865722656,374.7799987792969,385.7200012207031,5334400.0,0.04276881738495497,1.274117706609974,-1.4503938819625677,38.89451918188762,37.938992112258425,8.794051380858264,21.21404383362858,43.646550165675876,95.41252929464201,20.24052291378493,26.04998779296875,-22.99969162890409,-17.577003479003906,-48.95758806897675,13.803581110968935,-33.26729577399033,-1.8867111840174857,28.430139111328117,36.90595651138191,10.916453965164528,15.690292294986435,5,6.475006103515625,31.104995727539062,50.87000274658203,81.17001342773438,-27.95001220703125,1,0.09111263178336326,-2.23193578652492,376.9100036621094,1.2337966728280891,391.010009765625,1.2369495877365804,400.510009765625,0.09111263178336326
9009,2022-05-11,379.3299865722656,409.989990234375,377.80999755859375,389.989990234375,3822000.0,-0.034857421188158155,-3.6978154285497893,-1.458277321799828,38.15290289417541,38.580292867049984,21.88425466115325,32.86262483178979,55.71294165592286,107.23824823483528,20.08229303199901,32.17999267578125,-21.96873179304913,-28.905015563964866,-62.25168604095086,4.441654913021125,-45.57835080245786,-12.23168032547187,39.329342971679694,10.52994374622591,-17.4518402707544,16.67333523849299,5,20.175018310546875,43.94001770019531,64.947509765625,94.87002563476562,-18.53997802734375,2,0.12414000612234144,1.274117706609974,393.0299987792969,-2.23193578652492,376.9100036621094,1.2337966728280891,391.010009765625,0.12414000612234144
9010,2022-05-12,388.489990234375,390.1300048828125,370.2699890136719,373.3999938964844,4048200.0,0.02414785012089804,1.1622197229333382,-1.4155714028061275,43.746894766754075,40.047236246206,10.358391272725783,21.398952120820866,44.84700495462255,96.38907783522825,20.058572352541184,19.860015869140625,-19.327182638712486,-17.58601074218751,-50.12567745723686,14.953655972861839,-33.85584409971216,-1.3161773846628648,27.536579463691396,45.87109934731416,13.986047505368163,16.26983335752466,5,8.760009765625,24.605010986328125,57.042503356933594,85.71002197265625,-25.5,3,0.013771284300756248,-3.6978154285497893,379.3299865722656,1.274117706609974,393.0299987792969,-2.23193578652492,376.9100036621094,0.013771284300756248
9011,2022-05-13,405.45001220703125,408.9700012207031,393.9400024414063,396.4700012207031,3379300.0,0.04365626502351927,-1.141024164081885,0.5950969626002843,47.54392103525535,40.958552048698635,-5.713137693182375,3.4344219221840717,26.733033278186838,77.9310563048831,19.4647539651408,20.480010986328125,-16.886579484061656,0.12351074218747726,-31.705884495373198,31.952905979748152,-15.79118687659286,16.038208360967815,6.916031036283584,88.57004559965273,54.12937411417367,15.914697618780334,5,-8.20001220703125,7.644989013671875,40.77998352050781,68.75,-40.120025634765625,4,-0.08336420592654437,1.1622197229333382,388.489990234375,-3.6978154285497893,379.3299865722656,1.274117706609974,393.0299987792969,-0.08336420592654437
9012,2022-05-16,402.8599853515625,407.1700134277344,396.6000061035156,399.739990234375,2645200.0,-0.006388030034504499,-1.2489464901401865,0.3474377839779512,51.16293193367514,41.976266860935596,-4.266234242366011,4.473047780936213,28.33927510974638,78.86906933287764,18.783193414532544,10.57000732421875,-15.66404535349784,-1.3360153198242415,-31.726584785366185,29.054554145717702,-16.531300052595213,13.85926941294673,6.138373553380916,82.04933367651522,41.91039140913574,15.195284732770974,5,-5.6099853515625,9.480010986328125,44.797508239746094,71.34002685546875,-26.219970703125,0,-0.07953129919166202,-1.141024164081885,405.45001220703125,1.1622197229333382,388.489990234375,-3.6978154285497893,379.3299865722656,-0.07953129919166202
9013,2022-05-17,409.6499938964844,416.7200012207031,403.5400085449219,413.0799865722656,2614700.0,0.016854512217182593,1.4612447499045438,-1.099358347353183,53.531284496664654,42.721851032324416,-11.992916362144172,-4.6628225384228585,21.08058759821688,70.34661180123555,18.76032558775764,13.860015869140625,-12.665374641266169,6.791493225097668,-19.741138606377717,33.32412505657305,-6.474822690640053,20.05780914083539,-39.3800048828125,84.77932084773802,38.242509660440845,13.266315915737696,5,-15.520004272460938,-2.2949981689453125,38.972503662109375,64.55001831054688,-21.92999267578125,1,-0.07989742696547097,-1.2489464901401865,402.8599853515625,-1.141024164081885,405.45001220703125,1.1622197229333382,388.489990234375,-0.07989742696547097
9014,2022-05-18,397.8800048828125,411.6600036621094,396.1099853515625,404.3800048828125,2915900.0,-0.02873181786656165,-2.097601157474954,1.8950477783511575,46.17848141573796,43.07439939416659,-4.711229819240884,4.981705787491933,32.44307849018594,80.20806679929024,18.89203272378129,15.550018310546875,-12.109763712886775,-3.4669967651367415,-27.24386733675965,20.309873806486166,-15.355432050948195,8.421438520674712,-26.681015624999986,59.44027688535512,12.772787503397083,11.888435285811441,5,-4.385009765625,9.474990844726562,48.28498840332031,76.32000732421875,-16.809997558593693,2,-0.08243696066156292,1.4612447499045438,409.6499938964844,-1.2489464901401865,402.8599853515625,-1.141024164081885,405.45001220703125,-0.08243696066156292
9015,2022-05-19,394.3800048828125,403.0400085449219,391.5700073242188,399.010009765625,2797200.0,-0.008796621989161868,-1.2380490186737942,0.7123084435096154,49.49167688332302,44.32079391892124,-2.427491523214428,7.022421490395118,34.86302705817582,81.63110946042275,18.478145215398676,11.470001220703068,-12.210094859262313,-5.8119964599609375,-28.508843061556433,16.88485014163456,-17.160419760758657,5.536426840836782,-22.270595385742183,11.172955230762497,-38.87828680404581,11.348423300797736,5,-0.885009765625,11.974990844726562,50.639991760253906,79.82000732421875,-28.75,3,-0.08517165150873118,-2.097601157474954,397.8800048828125,1.4612447499045438,409.6499938964844,-1.2489464901401865,402.8599853515625,-0.08517165150873118
9016,2022-05-20,399.0899963378906,406.239990234375,385.6199951171875,401.3900146484375,3432400.0,0.011942774473258755,2.4366745927800313,0.49676369005246646,47.225977842346,46.214287827757694,-6.560735806616378,1.6421118365529992,29.489721831018187,74.98331015021597,17.79330342671318,20.6199951171875,-14.223435870784954,-0.6230041503906136,-22.968126809608805,21.722118508827577,-11.79556547999971,10.549557179218482,-26.088375006347633,43.311892531045004,-4.5878964141314,11.172561329609083,5,-5.595001220703125,7.2649993896484375,45.93000030517578,75.11001586914062,-30.589996337890625,4,-0.09045580303885004,-1.2380490186737942,394.3800048828125,-2.097601157474954,397.8800048828125,1.4612447499045438,409.6499938964844,-0.09045580303885004
9017,2022-05-23,406.760009765625,407.8800048828125,398.8900146484375,404.010009765625,2337500.0,0.019218756416135685,2.603209550369392,-1.1956426552735282,49.73579831113086,47.418874397673605,-10.673693784841305,-6.950534690316999,21.959454879616544,65.40153443054271,16.767912017601443,8.989990234375,-13.754547531955211,7.4065093994140625,-14.193097989480862,29.006116788308987,-3.3932942950333995,18.206313093861525,-32.88402083629882,67.97431028815065,21.553049827993526,10.79980369444747,5,-13.2650146484375,-0.4050140380859375,36.97748565673828,67.44000244140625,-40.70001220703125,0,-0.10185372750195221,2.4366745927800313,399.0899963378906,-1.2380490186737942,394.3800048828125,-2.097601157474954,397.8800048828125,-0.10185372750195221
9018,2022-05-24,398.4100036621094,404.3299865722656,391.0400085449219,401.6099853515625,2630800.0,-0.02052809003600653,2.0763894530491145,-1.1636297052556819,41.560642091518815,47.797512086267325,-1.6542391242122676,1.416160670962995,30.512382140997715,71.75201469255813,15.671269752918418,15.720001220703125,-11.822126683825843,-0.9079971313476562,-22.511553826189584,20.69555956349427,-11.70977547876862,9.893781216073307,-23.67713448695565,49.11676016871387,8.728053668640115,10.801778347420969,5,-4.915008544921875,7.9449920654296875,44.56999969482422,75.79000854492188,-29.92999267578125,1,-0.05464217467826171,2.603209550369392,406.760009765625,2.4366745927800313,399.0899963378906,-1.2380490186737942,394.3800048828125,-0.05464217467826171
9019,2022-05-25,402.5,406.1000061035156,394.7099914550781,395.3200073242188,2726700.0,0.010265797294988,-1.7119003676630868,-2.2437605500824755,50.77125383391502,48.57799642706297,-2.360124600591462,-2.4364637193943963,26.349479474026396,65.7213825739193,14.536023587512299,11.3900146484375,-6.963147142351886,2.951998901367176,-18.68591259651032,24.589910399244673,-7.866956847571544,13.770954650305896,-26.927388183935307,75.83107581955976,31.67931174739205,10.818955748938736,5,-1.3300018310546875,3.8549957275390625,36.52000427246094,64.05999755859375,-26.010009765625,2,-0.03672049386160714,2.0763894530491145,398.4100036621094,2.603209550369392,406.760009765625,2.4366745927800313,399.0899963378906,-0.03672049386160714
9020,2022-05-26,408.6000061035156,411.5499877929688,402.4599914550781,405.0899963378906,2419500.0,0.015155294667119623,-1.0729706029731214,0.4888597975126912,57.00182531983185,49.628874680904815,-5.931272065711539,-9.158009535502515,19.578622098278117,57.73946187887515,13.348477475028153,9.089996337890682,-4.426686019217982,9.148504638671852,-12.299569962271676,30.59657923961538,-1.5755326617999117,19.872541939143616,-32.20444649935814,88.62328375353351,39.67867029951175,10.724037300471753,5,-7.4300079345703125,-3.9950103759765625,31.727500915527344,56.6099853515625,-25.77001953125,3,-0.06737640325027872,-1.7119003676630868,402.5,2.0763894530491145,398.4100036621094,2.603209550369392,406.760009765625,-0.06737640325027872
9021,2022-05-27,428.2200012207031,428.5499877929688,414.6300048828125,414.7999877929688,3560400.0,0.04801760847800107,-1.0232563813106248,3.823355011476648,69.56454349328698,51.67349818752834,-24.56494075239749,-27.65431174841615,-0.5625455758846556,36.498115170283995,12.079842930069049,19.949981689453182,0.07256420010878628,27.155000305175804,2.2408610684863675,52.06913954186524,14.697930686831114,39.612069923520494,-51.01795278421474,99.120269915151,42.671085586784315,12.457069618344718,5,-21.135009765625,-28.810012817382812,11.934989929199219,36.989990234375,-37.329986572265625,4,-0.1461631781781999,-1.0729706029731214,408.6000061035156,-1.7119003676630868,402.5,2.0763894530491145,398.4100036621094,-0.1461631781781999
9022,2022-05-31,416.4800109863281,427.2900085449219,412.7900085449219,427.2200012207031,7944200.0,-0.02741579141774897,1.6654399802533406,-0.8002965341434995,59.2504934575641,52.3089658498505,-11.946026585074947,-16.011443485096095,10.219932748543158,47.163846253076485,10.672251027845133,15.42999267578125,2.807373010615038,14.95550994873048,-10.767885481981466,40.678905379442426,2.0938122333744786,27.81720766408648,-37.22404497558051,67.82195818658273,8.533008777688238,12.861697715355975,5,-9.39501953125,-17.070022583007812,17.012481689453125,48.72998046875,-27.040008544921818,1,-0.11520363455787364,-1.0232563813106248,428.2200012207031,-1.0729706029731214,408.6000061035156,-1.7119003676630868,402.5,-0.11520363455787364
9023,2022-06-01,418.1600036621094,437.5499877929688,413.7900085449219,428.0,3409900.0,0.0040337894531903284,-1.557588419736911,0.9162016094201086,66.92234073170874,54.61383910718059,-13.736462818454527,-17.769203597144497,7.573825828823772,44.41340718720687,9.8737483572628,23.759979248046932,3.7431565072203057,16.10650177001952,-10.5591327225398,42.77213626257884,2.7736845237398597,29.43931901629918,-36.932276780072925,54.73859526521579,-10.275289241657447,13.332817246279673,6,-6.57501220703125,-14.250015258789062,12.157501220703125,43.91499328613281,-34.0,2,-0.12459347055490888,1.6654399802533406,416.4800109863281,-1.0232563813106248,428.2200012207031,-1.0729706029731214,408.6000061035156,-0.12459347055490888
9024,2022-06-02,441.2799987792969,441.8999938964844,415.8399963378906,418.1099853515625,3415700.0,0.055289829047996175,1.1351899753333992,-2.354677037684881,70.51052724562862,56.949266925214545,-33.58452449789047,-41.610444092284695,-16.67812652883333,20.401147316230777,9.895424977057928,26.05999755859375,4.77847271262533,38.32999725341796,7.733750379080163,68.92624412775575,23.03187381624906,53.628120690586854,-56.672936242604464,98.4280043640753,29.71241037690588,15.298123437168888,6,-27.520004272460938,-35.19500732421875,-13.5625,14.694992065429688,-65.739990234375,3,-0.16497459208292642,-1.557588419736911,418.1600036621094,1.6654399802533406,416.4800109863281,-1.0232563813106248,428.2200012207031,-0.16497459208292642
9025,2022-06-03,429.760009765625,438.010009765625,427.260009765625,430.7099914550781,2355300.0,-0.026105848997324488,-2.6134564982125363,-0.041000480747067775,59.86206797508874,58.35327693996374,-18.45929561250233,-29.288392910946186,-5.043334486477534,30.711241915849143,9.918273028321977,14.019989013671875,4.620983222233406,25.347508239746105,-7.47310110801908,58.16811758751129,8.937203565863513,41.7578129136287,-40.56951272014925,58.29615170105967,-7.581316872199395,16.41030467388259,6,-13.290008544921875,-23.675018310546875,-2.3725128173828125,18.6099853515625,-57.82000732421869,4,-0.12395294657662881,1.1351899753333992,441.2799987792969,-1.557588419736911,418.1600036621094,1.6654399802533406,416.4800109863281,-0.12395294657662881
9026,2022-06-06,429.4599914550781,440.0,427.0400085449219,437.5899963378906,1563800.0,-0.000698106626324968,1.0015411951567825,8.558064827010183,60.995373670059436,59.60434086873359,-14.97280163619223,-27.36301846874892,-4.927511456425464,29.72251154861874,9.269200952190442,12.959991455078125,6.9735050310669635,23.12499084472654,-10.873441942921659,57.12342363237474,6.1257744509024405,40.12420723855064,-36.0527346615217,57.26551459518847,-6.295073824317264,16.99921639382409,6,-12.989990234375,-23.375,-2.0724945068359375,10.210006713867188,-56.5,0,-0.10857822803195871,-2.6134564982125363,429.760009765625,1.1351899753333992,441.2799987792969,-1.557588419736911,418.1600036621094,-0.10857822803195871
9027,2022-06-07,433.4200134277344,435.20001220703125,423.1199951171875,423.9800109863281,1611200.0,0.009220933384828323,-1.1648709843256073,-1.1611312142460324,60.06095765205054,61.659931486570436,-16.487209935129385,-28.324599939367545,-9.012746267319244,24.4440863846836,8.084702188744725,12.08001708984375,9.240548010532905,24.25951232910154,-8.822816284303485,57.341840942506565,7.718348022399027,40.80067663580405,-36.13333766594371,69.83285347646529,8.58631682056145,16.541164306702523,6,-15.115020751953125,-27.33502197265625,-7.1175079345703125,5.1649932861328125,-53.560028076171875,1,-0.0981265226839555,1.0015411951567825,429.4599914550781,-2.6134564982125363,429.760009765625,1.1351899753333992,441.2799987792969,-0.0981265226839555
9028,2022-06-08,428.8399963378906,433.75,426.4200134277344,430.5400085449219,1790100.0,-0.010567156448596737,-1.2415936388834448,-0.18008599230595157,63.953480375530596,63.12462332452773,-7.975467029461356,-22.055003888155056,-5.206599673175333,27.912694340660096,7.679550826012699,7.329986572265625,11.708063925668398,17.888995361328114,-15.393096701413356,51.17108742406958,1.2479493299573505,34.53004139269888,-27.984255125324466,49.88488571716315,-11.111354310133805,16.641046031370742,6,-6.660003662109375,-22.7550048828125,-2.837493896484375,8.285003662109375,-53.6099853515625,2,-0.09187574441037061,-1.1648709843256073,433.4200134277344,1.0015411951567825,429.4599914550781,-2.6134564982125363,429.760009765625,-0.09187574441037061
9029,2022-06-09,426.4200134277344,436.0400085449219,423.4800109863281,424.1700134277344,2572400.0,-0.005643090501869841,-5.9200995392944815,-1.3235199080888953,64.58219730419765,63.96688687834615,-2.0177984416500294,-16.786944940043668,-4.130685329406447,29.13683511871875,7.791469140214902,12.55999755859375,13.287308915795052,13.11451110839846,-17.286638835714598,43.51566105251152,-2.086063863658069,28.31508608045499,-22.280732000454748,19.54986585286482,-45.77623571182493,15.200574972056522,6,0.92498779296875,-20.33502197265625,-1.292510986328125,10.204986572265625,-38.59002685546875,3,-0.09910418937873522,-1.2415936388834448,428.8399963378906,-1.1648709843256073,433.4200134277344,1.0015411951567825,429.4599914550781,-0.09910418937873522
9030,2022-06-10,393.8399963378906,413.9599914550781,390.1900024414063,412.8999938964844,4406100.0,-0.07640358347149934,1.2445700881523116,-8.471110026041666,48.094097720920566,61.58128179252766,31.56804746819887,17.090679966943412,26.901100177869125,60.43533912206021,7.584043259508359,36.23001098632807,16.38458304883693,-19.733006286621105,-49.297413282910156,9.831400709667946,-34.51520978476566,-4.950802788476551,48.05999755859375,7.327833919667773,-58.27203742964638,14.782203498144527,6,22.205001831054688,12.2449951171875,27.63500213623047,42.785003662109375,7.649993896484375,4,-0.04646553921168661,-5.9200995392944815,426.4200134277344,-1.2415936388834448,428.8399963378906,-1.1648709843256073,433.4200134277344,-0.04646553921168661
9031,2022-06-13,371.6499938964844,385.6499938964844,371.0899963378906,377.3599853515625,4724800.0,-0.056342683952212425,-3.263550859006725,0.29957986287902805,38.46961943134488,59.27229578961441,50.16511354542831,38.59755193074761,47.396236536657455,81.15005111539472,8.614387795823358,22.75,17.099922467290526,-40.23300781249998,-75.1349483121603,-5.33106731283965,-57.68397806233014,-22.782037562669814,69.21580017089843,0.862197772663585,-61.77548367446473,17.450970249830156,6,34.845001220703125,34.43499755859375,49.800010681152344,64.97500610351562,37.260009765625,0,0.0007803270541764107,1.2445700881523116,393.8399963378906,-5.9200995392944815,426.4200134277344,-1.2415936388834448,428.8399963378906,0.0007803270541764107
9032,2022-06-14,370.8200073242188,376.8900146484375,367.30999755859375,371.4400024414063,3197200.0,-0.00223324791038948,-1.507853068528571,0.10858074343283183,40.4684604976307,56.332975763605745,48.988794323474906,38.89845399520283,46.403916349392205,80.5764354057523,9.75490664796542,9.58001708984375,16.360685048495554,-39.46099548339839,-78.76980677527314,-0.15218419152364504,-59.115401129335794,-19.80658983746099,67.2547548339843,5.1069535931301875,-56.79384747818824,19.65440564593738,6,33.784988403320256,33.784988403320256,45.01999664306635,60.19499206542963,31.079986572265568,1,0.005770951104556499,-3.263550859006725,371.6499938964844,1.2445700881523116,393.8399963378906,-5.9200995392944815,426.4200134277344,0.005770951104556499
9033,2022-06-15,376.9200134277344,382.75,368.5,376.0299987792969,3664500.0,0.016450045798586554,1.270918543519811,-1.4355188029139594,41.28390931077159,53.08557377084385,40.704180911380604,31.853838560897316,38.17254750778784,73.268729256656,10.281425556205956,14.25,12.010017218547773,-31.7244903564453,-73.77361557092831,10.324634858037712,-52.749052963686836,-10.699927749203766,56.908862854492156,13.982270235708624,-44.24976964467956,21.02456260724151,6,26.7349853515625,27.684982299804688,34.939979553222656,50.11497497558594,15.03997802734375,2,0.007799988907704503,-1.507853068528571,370.8200073242188,-3.263550859006725,371.6499938964844,1.2445700881523116,393.8399963378906,0.007799988907704503
9034,2022-06-16,365.0799865722656,376.1199951171875,360.8999938964844,369.3699951171875,5775300.0,-0.0314125714572564,-1.4063254646997092,-4.820154985598683,35.72927345047478,50.40415215699785,45.36962988681398,43.332243798123386,48.02947968312185,83.5045953786049,11.401961273560826,16.02001953125,9.698434562582179,-41.92451629638674,-88.09767570618271,4.24864311340923,-65.01109600128473,-18.837936591488756,64.75775698654292,7.87786066361069,-44.58861562809156,23.086579704897996,6,35.37001037597656,36.32000732421875,46.740013122558594,61.915008544921875,14.180023193359375,3,0.027802193457277857,1.270918543519811,376.9200134277344,-1.507853068528571,370.8200073242188,-3.263550859006725,371.6499938964844,0.027802193457277857
9035,2022-06-17,360.7900085449219,367.3200073242188,338.0,349.239990234375,9475100.0,-0.011750789375288284,1.3827702899602006,-2.692306597901476,25.417433221810114,46.45104766274794,43.41266435530457,47.407313469976316,50.70501637011722,86.41966395394479,12.986974017305048,29.320007324218807,5.9422664350655054,-44.534994506835915,-94.89538042243055,5.825391408758719,-69.71518746463323,-19.354801549038598,63.53271504090071,47.82793591628,1.210683690589974,25.18019295779733,6,26.229995727539062,29.159988403320312,50.597496032714844,66.20498657226562,31.989990234375,4,0.07494658218612238,-1.4063254646997092,365.0799865722656,1.270918543519811,376.9200134277344,-1.507853068528571,370.8200073242188,0.07494658218612238
9036,2022-06-21,362.989990234375,372.7999877929688,353.510009765625,355.0199890136719,5343500.0,0.006097679085753205,-2.510472927004695,0.6900423017879838,29.041605634308027,43.004452994109876,34.411040765133066,44.65355139137711,46.61239440637951,82.87410455891057,14.182786523882934,19.289978027343807,-0.8164516020184465,-40.53001251220701,-94.30345089749653,13.243425873082515,-67.41673170485177,-13.643293319562247,52.70046099286532,55.843553596368714,11.416623980121408,26.886719192644776,6,24.030014038085938,26.960006713867188,42.18251037597656,61.75,40.510009765625,1,0.10606353077433717,1.3827702899602006,360.7900085449219,-1.4063254646997092,365.0799865722656,1.270918543519811,376.9200134277344,0.10606353077433717
9037,2022-06-22,365.3299865722656,372.5499877929688,358.2200012207031,360.7900085449219,3168200.0,0.0064464486648232455,-1.9607432675271403,0.5696332913413564,29.406716673582096,39.165923693893376,23.911272485291192,41.16092018768859,42.60584262873101,79.31238213937661,15.547017617430159,14.329986572265682,-5.430718125285978,-36.11851501464844,-92.49539541742854,20.258365388131665,-64.30695521603849,-7.930074813258386,42.591419532250654,61.07259569221368,17.20852551971373,28.188440201390055,6,21.690017700195312,24.620010375976562,39.84251403808594,58.55000305175781,44.790008544921875,2,0.11928946073859503,-2.510472927004695,362.989990234375,1.3827702899602006,360.7900085449219,-1.4063254646997092,365.0799865722656,0.11928946073859503
9038,2022-06-23,376.6400146484375,378.17999267578125,367.4700012207031,371.7099914550781,2534300.0,0.030958389652842477,1.6741620979079594,1.0859134479652608,22.248001461153493,34.46212415577736,4.9371859105444855,29.656836519800834,30.077715007450138,66.43305716806901,16.39188478256079,12.850006103515625,-10.361823855600164,-23.71998748779299,-81.17423838125882,33.734263405672834,-52.44711293452593,5.00713795893995,24.28925084562718,96.16730137367102,56.7594960925649,28.727125446732916,6,-0.6600189208984375,13.309982299804688,28.154983520507812,46.51997375488281,34.449981689453125,3,0.06706663728129092,-1.9607432675271403,365.3299865722656,-2.510472927004695,362.989990234375,1.3827702899602006,360.7900085449219,0.06706663728129092
9039,2022-06-24,387.7200012207031,388.05999755859375,378.2200012207031,380.6400146484375,3305300.0,0.02941797509913524,1.536088312444205,1.4360959968306437,31.882438196144122,32.660828653024424,-13.644574413810687,18.353804908641962,18.130530015918623,53.57456145575867,17.16696955793915,11.41998291015625,-15.643692670780695,-11.9010009765625,-69.61896243581538,45.81696048269038,-40.75998170618897,16.957979753063967,6.91633772395511,99.32082230429063,59.72862347898396,28.85898072962645,6,-24.69000244140625,2.2299957275390625,13.022491455078125,34.15998840332031,22.239990234375,4,0.010935701591421099,1.6741620979079594,376.6400146484375,-1.9607432675271403,365.3299865722656,-2.510472927004695,362.989990234375,0.010935701591421099
9040,2022-06-27,381.0700073242188,389.3900146484375,379.3800048828125,388.7999877929688,2244600.0,-0.017151536870802064,1.2469071529366922,-1.0918072216451076,30.22800768413353,31.745094014445378,-10.053758872781543,24.06963325435197,23.660205629792415,58.362496353140784,18.32145313420938,10.010009765625,-21.726347882859784,-17.174494934081963,-75.30247798472999,40.953488116566064,-46.238486459405976,11.88949659124205,-43.07000732421881,76.81157694545297,37.82509109217701,29.06399152532402,6,-17.375000000000057,8.87998962402338,19.354988098144474,40.80998229980463,43.47000122070307,0,-0.004749777006338496,1.536088312444205,387.7200012207031,1.6741620979079594,376.6400146484375,-1.9607432675271403,365.3299865722656,-0.004749777006338496
9041,2022-06-28,365.6300048828125,382.9800109863281,364.45001220703125,381.0,2654500.0,-0.04051749585285458,-1.090244691691223,1.98836144273893,24.67687506398201,29.990473410706638,4.964584537036444,36.44887909637259,38.139409283282475,71.87789726289168,19.308177092494898,18.529998779296875,-28.66987227357197,-29.48499755859376,-87.55735892236294,28.587363805175414,-58.52117824047838,-0.44881687670914516,-26.602204589843723,23.772860025514525,-10.844490319028274,29.0361806818846,6,-1.93499755859375,24.319992065429688,34.29499053955078,56.24998474121094,64.95999145507812,1,0.07425537711322727,1.2469071529366922,381.0700073242188,1.536088312444205,387.7200012207031,1.6741620979079594,376.6400146484375,0.07425537711322727
9042,2022-06-29,368.5,370.3699951171875,362.6400146484375,367.9400024414063,2027900.0,0.007849451847113498,2.5953499595463514,-0.03643446561459709,27.16815363087396,28.422056112940233,1.9343001918715004,31.41046962213926,34.15999867875712,67.4358799345427,20.495454610824222,7.72998046875,-31.24995736979099,-24.21600189208982,-82.53578579781356,34.10378201363392,-53.37589384495169,4.943890060772048,-28.464955419921864,21.906487295560748,-10.334327418373757,29.159891952861873,6,-4.80499267578125,21.449996948242188,31.42499542236328,53.37998962402344,64.92999267578125,2,0.0949796472184532,-1.090244691691223,365.6300048828125,1.2469071529366922,381.0700073242188,1.536088312444205,387.7200012207031,0.0949796472184532
9043,2022-06-30,366.05999755859375,370.4200134277344,357.55999755859375,362.8999938964844,2595500.0,-0.006621444888483707,1.1649793852832757,5.642888283379319,27.16403821255112,27.470363308726494,2.985794139036045,31.35471341021514,35.08699860572506,68.23044135305213,21.261199373440842,12.860015869140625,-30.50395964480083,-24.051004028320335,-82.2396473125907,34.137639255950035,-53.14532567045552,5.04331761381485,-25.03785357714844,26.70435261158613,-6.846762143070222,29.094321642135174,6,-2.364990234375,23.889999389648438,33.86499786376953,55.81999206542969,68.27999877929688,3,0.12036277619092006,2.5953499595463514,368.5,-1.090244691691223,365.6300048828125,1.2469071529366922,381.0700073242188,0.12036277619092006
9044,2022-07-01,368.4800109863281,369.5299987792969,359.07000732421875,364.17999267578125,2471600.0,0.006610974823456406,2.268750447035262,1.3607637111649782,37.568634631587,28.820496798701704,1.2279229787047825,24.45487862514392,31.41816123812322,64.26518230967088,21.844096480436175,10.459991455078125,-30.09256308793914,-17.990991210937523,-71.63259535913193,35.65061293725688,-44.811793285034696,8.82981086315965,-26.490509591542946,34.30728107029106,-2.455114113569934,26.8208020740972,7,2.970001220703125,21.469985961914062,31.444984436035156,53.39997863769531,58.08999633789068,4,0.11563716913030464,1.1649793852832757,366.05999755859375,2.5953499595463514,368.5,-1.090244691691223,365.6300048828125,0.11563716913030464
9045,2022-07-05,376.489990234375,378.5199890136719,359.82000732421875,363.5,3120500.0,0.021737893533508634,1.1935478097133672,3.0209150976203487,52.75563517202196,31.45538896955881,-4.828588326645104,12.91139332305545,22.569374939417344,54.67362588617527,22.221192940870573,18.699981689453125,-30.08199093909326,-7.317510986328102,-57.05693880469272,42.421916832036516,-32.18722489551044,17.552202922854235,-33.55247857451678,74.46885395869924,31.7952998703619,24.869713909182316,7,-3.014984130859375,13.460006713867188,27.272506713867188,45.38999938964844,61.910003662109375,1,0.088900109136679,2.268750447035262,368.4800109863281,1.1649793852832757,366.05999755859375,2.5953499595463514,368.5,0.088900109136679
9046,2022-07-06,382.8299865722656,385.3900146484375,374.0899963378906,378.5400085449219,2284600.0,0.016839747409868266,1.401695486917379,0.3302525983423234,56.434148170988685,34.4584369137151,-9.005325891272207,3.055535182221888,15.730964484108881,46.60616558674832,22.34024903249684,11.300018310546875,-27.86127111085358,1.3539855957031364,-43.50752887080546,46.21550006221173,-21.076771637551133,23.784742828957405,-38.9634248526358,90.80119833233546,41.58391560175539,22.430757233254297,7,-9.35498046875,7.1200103759765625,20.057510375976562,39.05000305175781,52.060028076171875,2,0.10895181525907649,1.1935478097133672,376.489990234375,2.268750447035262,368.4800109863281,1.1649793852832757,366.05999755859375,0.10895181525907649
9047,2022-07-07,390.8900146484375,392.0700073242188,382.3800048828125,382.5,2368500.0,0.02105380549820235,-1.2456539881466107,1.9557243871555194,57.330254994214506,38.35646508405521,-14.5929823601507,-8.805568303516395,7.085688117510358,37.27480672454874,22.61754991985644,9.690002441406307,-23.418952581989174,11.540513610839866,-26.46126395191999,49.54229117359972,-7.460375170540033,30.541402392219766,-46.11298387023152,96.58072343706874,41.13402746288465,19.00088878137992,7,-16.07501220703125,-0.9400177001953125,12.357475280761719,30.989974975585938,54.779998779296875,3,0.10156304894398205,1.401695486917379,382.8299865722656,1.1935478097133672,376.489990234375,2.268750447035262,368.4800109863281,0.10156304894398205
9048,2022-07-08,389.4400024414063,391.8599853515625,383.8399963378906,384.3500061035156,1611200.0,-0.003709514576204609,-1.6251941682108555,0.6066731169341413,64.3463001297986,41.963560854461264,-12.445082495688212,-11.023848634561944,8.399625134480004,37.76825787976492,22.90983649174076,8.019989013671875,-19.75841525561134,12.06050109863287,-18.494136184781496,42.615138382047235,-3.2168175430743418,27.33781974034008,-42.77125260135983,92.03028823390153,29.30378580642268,15.277318641707183,7,-14.625000000000057,0.5099945068358807,13.807487487792912,32.43998718261713,61.57998657226557,4,0.11295704077290702,-1.2456539881466107,390.8900146484375,1.401695486917379,382.8299865722656,1.1935478097133672,376.489990234375,0.11295704077290702
9049,2022-07-11,384.1600036621094,388.0499877929688,380.4599914550781,386.5700073242188,1832200.0,-0.013557926114925345,1.8268329137375083,-0.47347846680537076,63.60460538564633,45.67207171018491,-8.63079571508382,-9.562467904997789,13.518719404041349,42.05064265281345,23.52865175567859,8.980010986328182,-16.1919590732561,8.89350280761721,-11.555359199595387,29.342364814829807,-1.3309281959890882,19.11793381122351,-35.675203522695995,75.47285686167622,10.413096795121405,10.22443100360631,7,-9.345001220703125,5.7899932861328125,23.587486267089844,37.71998596191406,63.399993896484375,0,0.13062263691541776,-1.6251941682108555,389.4400024414063,-1.2456539881466107,390.8900146484375,1.401695486917379,382.8299865722656,0.13062263691541776
9050,2022-07-12,375.5400085449219,391.5199890136719,372.9100036621094,383.8999938964844,2639600.0,-0.022438554339377026,-1.732744790499664,3.468868318749839,56.79775457342019,49.241058322344706,-0.9808735611171073,-2.5125780495326353,21.467162311789252,49.52511144768164,24.0855191892903,18.6099853515625,-12.762264442558603,1.188507080078125,-17.30528358157727,19.68229774173352,-8.058388250749545,10.435402410905795,-25.311800118116253,13.726536430750077,-50.33033174917804,9.246895330827698,7,-0.725006103515625,13.459991455078125,34.382484436035156,46.33998107910156,62.27999877929693,1,0.1358843202273421,1.8268329137375083,384.1600036621094,-1.6251941682108555,389.4400024414063,-1.2456539881466107,390.8900146484375,0.1358843202273421
9051,2022-07-13,371.9400024414063,374.4100036621094,364.70001220703125,368.20001220703125,1994000.0,-0.009586211912451792,1.2373271079296548,-0.4473680367963856,53.532122045476,52.17038814618938,4.032382684330003,1.1702690666938338,24.80996632535954,51.975768432324855,23.94389326718864,10.839996337890625,-11.599783828012846,-2.4259994506835483,-20.911324333307334,16.059325431940238,-11.668661891995441,6.816662990628345,-20.038122058704175,26.45228909751816,-36.41306937070962,9.242662441311882,7,2.874999999999943,17.059997558593693,39.33749389648432,49.93998718261713,67.08999633789057,2,0.178684709950089,-1.732744790499664,375.5400085449219,1.8268329137375083,384.1600036621094,-1.6251941682108555,389.4400024414063,0.178684709950089
9052,2022-07-14,372.9599914550781,374.1900024414063,361.4599914550781,368.8299865722656,2098400.0,0.0027423482469661753,2.8634170286465315,1.1042822638553262,47.79057201771104,54.462225235651594,4.147755854061359,0.3360520833051055,23.173746726066952,50.11987670118742,23.694941398150977,12.730010986328182,-9.524302645327737,-1.5130096435547102,-19.93658254320411,16.91056325609469,-10.724796093379439,7.698776806270018,-19.451385994715338,37.82895496347427,-19.963716558068377,9.211786449824704,7,2.610015869140625,14.060012817382812,38.3175048828125,48.91999816894531,52.100006103515625,3,0.16605004454162375,1.2373271079296548,371.9400024414063,-1.732744790499664,375.5400085449219,1.8268329137375083,384.1600036621094,0.16605004454162375
9053,2022-07-15,379.8599853515625,384.4700012207031,376.8599853515625,377.7900085449219,2488300.0,0.01850062755944548,-2.872758757250794,0.5012044453639938,45.031595914888754,55.29144315601845,-0.6580506449773793,-6.674603716292097,15.715647147365985,42.657519171339914,23.570740130402037,11.510009765625,-4.772663786445548,5.23998565673827,-13.312260571872116,23.792231885348656,-4.0361374575669515,14.516108771043491,-24.80892381664546,61.21089617728217,8.313055777532519,9.276123114305204,7,-3.91497802734375,7.1600189208984375,32.33500671386719,42.02000427246094,31.490020751953125,4,0.17324811934393236,2.8634170286465315,372.9599914550781,1.2373271079296548,371.9400024414063,-1.732744790499664,375.5400085449219,0.17324811934393236
9054,2022-07-18,375.2300109863281,385.5700073242188,374.010009765625,383.8299865722656,1866400.0,-0.012188634085660066,-1.0942066243179245,-4.154624128322694,46.21172979031629,54.56434255805115,5.6212369040044905,-1.3125197320116513,19.213815548204423,46.758920998628696,23.16404726992662,11.559997558593807,-0.5628503020816424,0.10251007080080399,-17.89802708036609,18.1030472219677,-8.897758504782644,9.102778646384252,-18.698191619839008,45.8084519282116,-3.8965629106796555,9.000268575583451,7,1.5349884033203125,11.789993286132812,38.90248107910156,46.64997863769531,35.17999267578125,0,0.2019827194208761,-2.872758757250794,379.8599853515625,2.8634170286465315,372.9599914550781,1.2373271079296548,371.9400024414063,0.2019827194208761
9055,2022-07-19,387.8299865722656,388.3200073242188,378.0,382.8900146484375,1977600.0,0.033579338584398544,2.4864810528540096,-0.574416970660459,64.95150440149712,55.510715472552086,-5.812213030584758,-12.419621000739994,6.341425427683475,33.841180633995464,21.806026256340694,13.089996337890682,4.398899817142421,11.350486755371094,-6.171368998404489,28.872342509146677,2.589558878483274,20.111414632258914,-29.876639687467332,98.17564980474877,43.323623316254285,8.760927876887804,7,-11.064987182617188,-11.849990844726562,28.885009765625,34.05000305175781,17.82000732421875,1,0.15401081157812535,-1.0942066243179245,375.2300109863281,-2.872758757250794,379.8599853515625,2.8634170286465315,372.9599914550781,0.15401081157812535
9056,2022-07-20,401.489990234375,403.1300048828125,390.0700073242188,392.1900024414063,2746800.0,0.03522162838113618,1.0763083969317413,1.8825993216904495,69.39903713290425,56.85169126573983,-18.491516622427355,-24.292923801844495,-7.131618680131453,19.39082761367581,20.394868811615954,15.300018310546875,7.627909027023236,23.085490417480457,3.469339444835782,42.70164139012513,13.277414931158091,32.89356590380282,-42.17197693199989,96.06428096961939,35.51458017031308,9.808075486322346,7,-19.194992065429688,-30.92498779296875,9.575004577636719,20.389999389648438,2.44000244140625,2,0.0904879772186491,2.4864810528540096,387.8299865722656,-1.0942066243179245,375.2300109863281,-2.872758757250794,379.8599853515625,0.0904879772186491
9057,2022-07-21,408.9100036621094,409.6499938964844,399.239990234375,404.1199951171875,2009900.0,0.01848119158189432,2.32058114915675,0.5150553583030923,73.80291966595775,57.90242676975752,-25.799696625714034,-29.808950134504016,-13.82004176399505,11.188124545757205,18.981221880357616,10.410003662109375,8.77489878256631,28.326502990722645,5.419595165897476,51.23341081554781,16.87304907831009,39.7799569031352,-46.963270864908,97.92370773326392,31.725768661782737,11.453453912412577,7,-23.355010986328125,-35.08500671386719,-2.6200103759765625,12.969985961914062,-27.8900146484375,3,0.07365922781893164,1.0763083969317413,401.489990234375,2.4864810528540096,387.8299865722656,-1.0942066243179245,375.2300109863281,0.07365922781893164
9058,2022-07-22,401.8999938964844,414.6199951171875,398.6300048828125,410.0299987792969,2413200.0,-0.017143160360091114,-1.179960308379758,-1.6972840041029824,67.66384330606753,58.35345320535988,-18.81496024674135,-21.93406712227079,-6.664489903070944,17.332566341693564,18.001292499462053,15.989990234375,8.940429689310065,20.053494262695324,-4.652733368040629,44.759721893431276,7.700380447327348,32.4066080780633,-36.137000211340364,68.67765129540064,-1.4900374211883616,12.353113815367964,7,-13.860000610351562,-25.589996337890625,2.7050018310546875,18.5,-26.639984130859375,4,0.05762628517997581,2.32058114915675,408.9100036621094,1.0763083969317413,401.489990234375,2.4864810528540096,387.8299865722656,0.05762628517997581
9059,2022-07-25,391.9599914550781,400.7699890136719,388.5700073242188,400.1099853515625,2340500.0,-0.024732526977759628,1.5765533509714265,1.0024586717917148,58.01305367053472,58.488486438372604,-8.551450205509184,-12.29025619555648,3.7502116121235645,26.356379915867706,17.44826398584271,13.329986572265568,8.14279955770553,9.901492309570301,-15.088083697623176,34.89106831676378,-2.5932956940264376,22.39628031316704,-21.311297626729754,38.12122697014244,-30.20106189977067,12.49478800359675,7,-3.9199981689453125,-15.649993896484375,12.170005798339844,28.44000244140625,-16.889984130859318,0,0.049469372056203165,-1.179960308379758,401.8999938964844,2.32058114915675,408.9100036621094,1.0763083969317413,401.489990234375,0.049469372056203165
9060,2022-07-26,379.260009765625,393.5799865722656,378.1600036621094,393.5799865722656,2368500.0,-0.032401219426265504,1.1536323861929048,1.7570536847662876,48.26514852888878,57.9032671587518,5.287772207646299,0.2816106832454466,16.491805269796032,37.98516946453793,17.16880332997927,15.41998291015625,6.418496069535024,-2.7079895019531364,-27.72573242682921,22.309753422922938,-15.216860964391174,9.800881960484901,-4.214185808392699,3.0170223843056245,-59.88160161960011,12.508871462438034,7,8.779983520507812,-2.95001220703125,21.66498565673828,37.93498229980469,-5.820007324218693,1,0.08213361043716283,1.5765533509714265,391.9599914550781,-1.179960308379758,401.8999938964844,2.32058114915675,408.9100036621094,0.08213361043716283
9061,2022-07-27,392.7799987792969,394.9100036621094,383.4100036621094,385.0799865722656,2678000.0,0.03564833798856615,-1.0833374797516573,-0.5377112205559238,50.87216663084922,58.2456665602116,-5.548688237727333,-11.69994092994284,2.624633776361634,23.654934029452818,16.184299470407286,15.649993896484375,5.40789251527741,9.454499816894554,-14.764147216061986,33.67314684985109,-2.654823699583744,21.563823333372852,-14.6199951171875,40.09873434885635,-17.773489978880527,12.109323516478277,7,1.535003662109375,-8.714996337890625,-4.2949981689453125,12.100006103515625,-22.25,2,0.03276642180657263,1.1536323861929048,379.260009765625,1.5765533509714265,391.9599914550781,-1.179960308379758,401.8999938964844,0.03276642180657263
9062,2022-07-28,403.5,406.1499938964844,390.05999755859375,392.760009765625,2421700.0,0.027292635200415916,1.0062367056191233,1.3948017153229706,55.97687699297123,59.46180890222075,-12.830248919109692,-20.726019879564035,-8.241643642552788,12.289768281022987,14.920766796648008,16.089996337890625,6.027756031864669,18.42450103759768,-6.335584316985944,43.1845863921813,6.044458360305839,30.80454371488952,-25.339996337890625,69.50082906385676,15.290518067155702,12.380042677291813,7,-9.18499755859375,-17.410003662109375,-15.014999389648438,-6.5399932861328125,-35.3599853515625,3,0.0010656571890490518,-1.0833374797516573,392.7799987792969,1.1536323861929048,379.260009765625,1.5765533509714265,391.9599914550781,0.0010656571890490518
9063,2022-07-29,410.1199951171875,411.3800048828125,400.8900146484375,404.6900024414063,2669800.0,0.016406431517193232,1.6389872018302842,0.5055863699393005,60.91123345627424,61.0950870873272,-16.43474997633257,-25.16618843570484,-15.152901694373043,5.282648631437496,13.486286062935662,10.489990234375,7.625330075076818,22.84149627685548,-2.6251671828432563,48.30815973655422,10.108164547006083,35.57482800670488,-28.313992309570324,96.20707489667475,42.84038663339729,12.733331729849374,7,-13.80999755859375,-24.029998779296875,-21.634994506835938,-13.159988403320312,-41.82000732421869,4,-0.0709548582121694,1.0062367056191233,403.5,-1.0833374797516573,392.7799987792969,1.1536323861929048,379.260009765625,-0.0709548582121694
9064,2022-08-01,411.0899963378906,417.1600036621094,405.0700073242188,406.510009765625,1910000.0,0.0023651644207836053,-2.241289594148507,0.8434609115944561,65.96891926422191,61.20813318318552,-13.167809759209433,-24.011355344456888,-16.029459584374706,4.030061700156068,12.090875586478452,12.089996337890568,10.055282186867203,21.680998229980446,-4.288379391816079,47.65037585177697,8.696309419082183,34.66568704087871,-26.0025942993164,84.43587865584936,24.978673525743858,12.984688810898248,8,-13.42999267578125,-23.729995727539062,-28.125,-14.884994506835938,-31.3699951171875,0,-0.08715849787503849,1.6389872018302842,410.1199951171875,1.0062367056191233,403.5,-1.0833374797516573,392.7799987792969,-0.08715849787503849
9065,2022-08-02,409.9599914550781,412.4200134277344,402.25,405.3399963378906,2165500.0,-0.0027488017049281943,1.1320695567611834,1.0087355157685722,67.46601048039977,60.99335244401835,-9.57550813047726,-21.3393760654007,-14.704382803424437,4.5592364853589515,11.232061467323982,10.170013427734375,12.451358637470094,18.87749328613279,-7.88804323826497,45.64302981053055,5.494725023933938,32.26026154833164,-21.023877221679697,78.66663049768519,14.413464722373377,13.382768262198871,8,-12.29998779296875,-22.599990844726562,-33.469993591308594,-18.739990234375,-26.329986572265625,1,-0.08510582705161962,-2.241289594148507,411.0899963378906,1.6389872018302842,410.1199951171875,1.0062367056191233,403.5,-0.08510582705161962
9066,2022-08-03,424.5400085449219,426.0400085449219,412.0199890136719,412.80999755859375,2403500.0,0.035564487739631945,-1.1066851927005592,2.538966100351415,71.07027472311024,60.68972522814641,-22.956113999567435,-34.397965746039176,-29.067725295647506,-10.352600219914336,11.078003701576309,16.08001708984375,15.712094379192934,31.37200927734375,1.0502748557257178,61.69374369896178,16.211142066534762,46.53287648815274,-32.21702758007814,95.83101850477483,27.068993857748836,15.160867210809004,8,-22.44000244140625,-32.74000549316406,-47.717506408691406,-33.32000732421875,-29.760009765625,2,-0.12036558410279607,1.1320695567611834,409.9599914550781,-2.241289594148507,411.0899963378906,1.6389872018302842,410.1199951171875,-0.12036558410279607
9067,2022-08-04,430.5899963378906,431.1499938964844,419.6300048828125,425.45001220703125,2745600.0,0.014250689384269322,2.680519873054254,0.4381909050938031,70.86796742815437,61.04573901948939,-28.61674139736226,-39.3381185855024,-35.07353503114382,-16.342217279100964,11.458095713898151,11.519989013671875,16.716596071154186,35.43699798583987,0.8458575911021171,70.02813838057762,18.141427788470992,52.73256818320874,-33.546631511835926,98.149378907357,27.25768296459337,17.29557019736886,8,-25.93499755859375,-36.23500061035156,-53.767494201660156,-40.3699951171875,-34.230010986328125,3,-0.13948303042196952,-1.1066851927005592,424.5400085449219,1.1320695567611834,409.9599914550781,-2.241289594148507,411.0899963378906,-0.13948303042196952
9068,2022-08-05,433.42999267578125,434.5400085449219,421.0,423.0,2481400.0,0.006595592935378036,1.1407086819326637,2.029187719308662,74.2985937601531,62.85524347389143,-29.62974552324539,-40.80564512825504,-37.56625461220244,-19.026795783708565,11.918016127683106,13.540008544921875,16.23373007068608,36.07749481201171,-2.3640732340309114,74.51906285805433,16.856710788990426,55.29827883503299,-30.92956719845779,96.56235498483574,21.568436566724486,19.220784023021295,8,-27.079986572265625,-37.37998962402344,-56.60749053955078,-43.209991455078125,-65.03997802734375,4,-0.15063557928761662,2.680519873054254,430.5899963378906,-1.1066851927005592,424.5400085449219,1.1320695567611834,409.9599914550781,-0.15063557928761662
9069,2022-08-08,434.3399963378906,440.2999877929688,432.4800109863281,435.0,2202000.0,0.0020995401275565317,-2.570786563826033,-0.06327939842584195,71.51846331706595,65.43894511702223,-26.704174483450288,-39.804323909634945,-38.243100080225645,-19.936738442586943,12.306934586871806,7.819976806640682,14.629663006170858,34.47849884033201,-6.7843652784349615,75.74136295909898,13.847066780948524,55.10993089971549,-26.07244590839946,84.33641690634256,11.767770970487831,20.631432059383474,8,-22.485000610351562,-34.654998779296875,-57.517494201660156,-44.1199951171875,-62.82000732421875,0,-0.15204680458105135,1.1407086819326637,433.42999267578125,2.680519873054254,430.5899963378906,-1.1066851927005592,424.5400085449219,-0.15204680458105135
9070,2022-08-09,426.5700073242188,434.5899963378906,424.6199951171875,434.3399963378906,1977300.0,-0.01788918607354606,1.4111280448428176,11.772645304480424,62.27246960636566,66.70564544763516,-12.871047457350983,-29.52925655482784,-30.522085122254055,-12.542389599616001,12.084017436133166,9.970001220703125,13.962529754462707,24.15700988769538,-17.084436871130208,65.39845664652097,3.536286508282558,44.777733267108204,-11.895969422032124,51.44985480409083,-17.39712773937248,20.620723379412805,8,-11.390014648437557,-26.510009765625057,-45.87000274658209,-36.35000610351568,-117.4400024414063,1,-0.10982958318470537,-2.570786563826033,434.3399963378906,1.1407086819326637,433.42999267578125,2.680519873054254,430.5899963378906,-0.10982958318470537
9071,2022-08-10,438.3999938964844,443.2200012207031,436.20001220703125,441.4200134277344,2634400.0,0.0277328137683015,1.1208441666205675,0.38867745191609315,63.833380097001225,67.57859023697182,-19.611683195432192,-38.077174099222816,-42.89709786616356,-24.71497341842951,11.575310783225081,16.649993896484318,15.588168147530553,32.66399688720702,-8.947449888489075,74.27544366290311,11.858273499358972,53.46972027505507,-18.60076601614128,79.56757917559835,13.803815220937224,20.805723387848055,8,-16.344985961914062,-36.05999755859375,-56.68749237060547,-48.17999267578125,-138.89999389648438,2,-0.12493154602233925,1.4111280448428176,426.5700073242188,-2.570786563826033,434.3399963378906,1.1407086819326637,433.42999267578125,-0.12493154602233925
9072,2022-08-11,434.8900146484375,445.6099853515625,434.3999938964844,445.260009765625,1756600.0,-0.008006339637120607,1.0253018691073497,3.4337510105092965,66.00060212234808,68.14407564431336,-12.494726365038503,-31.29413025514873,-39.605695435392704,-21.714705233469942,10.918049552048936,11.209991455078125,19.610477320173914,26.057516479492165,-14.4877362218391,66.60276918082343,5.784890128826532,46.3301428301578,-10.40663210002242,56.44056447012723,-8.584706534387067,20.272626350665625,8,-10.96002197265625,-31.355026245117188,-53.177513122558594,-44.94001770019531,-138.83001708984375,3,-0.0922302525192843,1.1208441666205675,438.3999938964844,1.4111280448428176,426.5700073242188,-2.570786563826033,434.3399963378906,-0.0922302525192843
9073,2022-08-12,445.6700134277344,446.0,436.5799865722656,439.6099853515625,2150400.0,0.024787873752427636,1.8035749156452514,-0.5843809961036363,75.83953492742494,69.24081071800259,-19.781920883665066,-38.88465001700456,-50.537672556115695,-32.951056210826096,11.023638860063473,11.1099853515625,22.956242513484426,33.54701385498049,-7.772425295539165,74.86645300550015,12.887294279720663,54.20673343024032,-16.96131031868981,98.45656456079249,28.787682556041318,20.659719575259814,8,-21.545013427734375,-41.94001770019531,-63.287513732910156,-55.72001647949219,-154.61001586914062,4,-0.11064246323623816,1.0253018691073497,434.8900146484375,1.1208441666205675,438.3999938964844,1.4111280448428176,426.5700073242188,-0.11064246323623816
9074,2022-08-15,451.0199890136719,451.1499938964844,442.1400146484375,445.0700073242188,2503400.0,0.012004342730599804,1.9017686459710352,0.9818406143774299,87.1505666674356,71.42798362767324,-21.09001500931356,-40.33341730058493,-56.725933342320104,-38.93624491138689,11.069658046835194,9.009979248046875,25.21093616338294,35.10749053955078,-5.865757184193001,76.08073826329456,14.620866677678919,55.594114401422644,-18.853026526436224,99.50997026462755,20.525648112204124,20.48662386187188,8,-19.43499755859375,-44.714996337890625,-68.63748931884766,-61.06999206542969,-164.72000122070312,0,-0.18320690075385904,1.8035749156452514,445.6700134277344,1.0253018691073497,434.8900146484375,1.1208441666205675,438.3999938964844,-0.18320690075385904
9075,2022-08-16,447.55999755859375,450.0899963378906,440.1000061035156,446.1199951171875,2139500.0,-0.0076714813963006945,2.0738431490384617,0.24201796182983168,81.65744589668392,72.60433598029253,-13.11472067134855,-33.90762677628959,-53.79033561850616,-35.44266544222137,11.265885315935684,10.91998291015625,26.403719644957164,28.66099853515624,-12.400922359386527,69.722919429699,8.130038087884827,49.19195898242765,-11.596428789508366,78.56718604244402,-5.115480861359728,20.530960447271394,8,-12.169998168945312,-41.2550048828125,-65.17749786376953,-57.61000061035156,-160.5,1,-0.16989902797326484,1.9017686459710352,451.0199890136719,1.8035749156452514,445.6700134277344,1.0253018691073497,434.8900146484375,-0.16989902797326484
9076,2022-08-17,437.8200073242188,442.989990234375,436.1099853515625,440.8699951171875,1894400.0,-0.021762423557748378,-1.1267298712324891,-2.118043487475059,70.06081402168849,72.514652268463,-1.4447949423193336,-22.457750524152686,-44.68905854902994,-25.872920555206463,12.388977938843876,11.45001220703125,26.88798748497544,17.10450744628912,-23.92904458096666,58.1380594735449,-3.412268567338799,37.62128345991704,13.329986572265568,20.417990613339892,-62.371080427807186,20.5167760136279,8,-1.7450103759766193,-31.515014648437557,-55.91250610351568,-47.87001037597662,-153.26000976562506,2,-0.29393358066916186,2.0738431490384617,447.55999755859375,1.9017686459710352,451.0199890136719,1.8035749156452514,445.6700134277344,-0.29393358066916186
9077,2022-08-18,439.0299987792969,441.3900146484375,437.010009765625,438.6099853515625,1402300.0,0.002763673278599166,-1.4199158650806363,-0.13770987172560342,68.03945771351383,71.8191927077253,-1.4881655095832116,-22.446365799944942,-46.66453472032276,-27.23954645155868,13.36139598677361,4.3800048828125,27.51930825988802,16.808499145507824,-24.60981433686021,58.22681262787586,-3.9006575956761935,37.51765588669184,11.819194946289088,19.414971866623652,-59.12900644843963,20.709156741184014,8,-1.1450042724609375,-32.725006103515625,-57.12249755859375,-49.08000183105469,-162.0700073242188,3,-0.31781427047639965,-1.1267298712324891,437.8200073242188,2.0738431490384617,447.55999755859375,1.9017686459710352,451.0199890136719,-0.31781427047639965
9078,2022-08-19,425.05999755859375,432.5,424.6199951171875,431.5799865722656,2007700.0,-0.03182015183369269,-1.1297328060111431,-15.523287074039091,57.50027607734886,70.26161634775673,12.482345130786257,-7.01181094133824,-33.49048325759304,-13.802640830396399,13.720715326889806,14.410003662109375,25.979177323634985,1.6804977416992415,-38.62566862013932,41.986664103537805,-18.47258543922004,21.833580922618523,25.494411999511726,1.658509090281652,-72.99491101867798,20.15308318091928,8,12.824996948242188,-12.479995727539062,-43.764991760253906,-35.11000061035156,-147.489990234375,4,-0.30348656834549004,-1.4199158650806363,439.0299987792969,-1.1267298712324891,437.8200073242188,2.0738431490384617,447.55999755859375,-0.30348656834549004
9079,2022-08-22,411.3500061035156,419.7900085449219,410.0799865722656,419.4100036621094,2074600.0,-0.03225425006781124,1.2018172130069824,1.2361980275875626,50.65746663733558,68.97106046230894,25.24280589340242,8.669819915117614,-20.67414840067505,-0.9714634949743868,14.524589311474523,14.980010986328125,23.647088173619977,-12.998994445800804,-50.989334082532594,24.991345190930986,-31.99416426416667,5.996175372565062,38.167026876953116,3.1742544895381406,-68.03976115135055,18.995169818365888,8,19.264984130859375,1.2299957275390625,-29.86750030517578,-21.400009155273438,-129.9500122070312,0,-0.292427389716997,-1.1297328060111431,425.05999755859375,-1.4199158650806363,439.0299987792969,-1.1267298712324891,437.8200073242188,-0.292427389716997
9080,2022-08-23,410.4100036621094,415.70001220703125,409.20001220703125,410.3699951171875,1392200.0,-0.0022851645252429664,-4.462243707284547,-0.004963840823899133,42.32647849845504,66.58140472913715,26.42870719207781,12.715064776401618,-19.606838710729903,-0.8245492890091555,14.776725574049268,6.5,20.47514886705926,-15.496496582031227,-47.837689120942116,16.84469595687966,-31.6670928514867,0.6740996874242455,36.74080653386716,3.5809181470877776,-61.853990088062226,16.170596269455455,8,19.764999389648438,4.1649932861328125,-28.517501831054688,-20.460006713867188,-132.16000366210938,1,-0.3024049481291894,1.2018172130069824,411.3500061035156,-1.1297328060111431,425.05999755859375,-1.4199158650806363,439.0299987792969,-0.3024049481291894
9081,2022-08-24,405.6499938964844,413.239990234375,405.3299865722656,410.67999267578125,1883900.0,-0.011598181630932958,-1.7901181409618128,-125.72311212814645,36.2634787788653,63.27727991319461,29.116494473499188,19.48785148943341,-14.056849078343816,3.1775356075042396,15.22091427800083,7.910003662109375,17.667984200442845,-20.900006103515636,-50.89282840935664,9.092816202325366,-35.89641725643611,-5.9035949505951635,38.46475246037653,0.8874294926858579,-57.91387159815584,14.996411152920489,8,22.589996337890625,9.0050048828125,-29.277496337890625,-15.699996948242188,-130.44998168945312,2,-0.2923456135146719,-4.462243707284547,410.4100036621094,1.2018172130069824,411.3500061035156,-1.1297328060111431,425.05999755859375,-0.2923456135146719
9082,2022-08-25,403.92999267578125,406.6700134277344,392.9200134277344,405.7900085449219,3062400.0,-0.0042401115409409496,6.596631287883258,0.36978455676695604,33.54894662175589,58.57832565700916,29.036467781804845,22.389647250579515,-11.52380984016645,4.080879943776381,16.38432910300007,13.75,16.605735124674936,-22.641506958007824,-52.56529643286501,7.282282516849364,-37.60340169543639,-7.6796122205792585,36.30627770262015,27.817036339678186,-25.12513046348317,14.961894737428587,8,18.105010986328125,10.725006103515625,-27.49999237060547,-13.979995727539062,-118.69000244140625,3,-0.2955214945204654,-1.7901181409618128,405.6499938964844,-4.462243707284547,410.4100036621094,1.2018172130069824,411.3500061035156,-0.2955214945204654
9083,2022-08-26,381.0199890136719,405.5400085449219,380.5,403.989990234375,3600100.0,-0.05671775821930192,-1.0858000988866985,12.349357659682685,26.1239256251653,51.79758776342357,46.72509719465842,45.3319643249078,11.753127162427688,25.863144264351263,17.52534344657261,25.040008544921875,13.658787618058568,-44.09651031494138,-79.68259627027726,-8.510424359605508,-61.88955329260932,-26.303467337273446,53.53833053064949,1.3234637327129881,-45.67927077843646,17.79304297766795,8,34.27500915527344,33.635009765625,-1.3299942016601562,8.930007934570312,-86.04998779296875,4,-0.273109024615661,6.596631287883258,403.92999267578125,-1.7901181409618128,405.6499938964844,-4.462243707284547,410.4100036621094,-0.273109024615661
9084,2022-08-29,375.260009765625,382.8599853515625,374.8200073242188,380.0899963378906,2410300.0,-0.015117262647971419,-1.8161086021218393,0.21027367503630356,26.60280745269695,45.680405714091684,45.38063913330694,50.878590579399656,18.20237151103379,30.613785246851137,18.48851641721512,8.039978027343693,10.326422341458795,-48.06499023437499,-89.71514360037764,-6.414836868372333,-68.89006691737632,-27.23991355137366,51.73014504249136,1.0763267829040486,-43.48994195810296,20.82507668300132,8,33.644989013671875,37.72499084472656,6.914985656738281,14.689987182617188,-77.8800048828125,0,-0.26032617358407095,-1.0858000988866985,381.0199890136719,6.596631287883258,403.92999267578125,-1.7901181409618128,405.6499938964844,-0.26032617358407095
9085,2022-08-30,375.0700073242188,380.6600036621094,371.05999755859375,379.9200134277344,1835000.0,-0.0005063221138987828,2.033183718138472,1.0041448420094785,17.692052127467093,39.86165439251154,38.22649758678955,50.932012404942554,19.23194233443104,30.010629435654096,19.759490266335696,9.600006103515625,4.499390525726881,-46.51049346923821,-93.14241809583103,0.12143115735460697,-69.82645578253465,-23.194531155941775,43.572923886473916,9.506900099410185,-29.366564497025383,23.315962313296417,8,31.154998779296818,36.034988403320256,7.104988098144474,14.87998962402338,-76.66000366210943,1,-0.24974007944805876,-1.8161086021218393,375.260009765625,-1.0858000988866985,381.0199890136719,6.596631287883258,403.92999267578125,-0.24974007944805876
9086,2022-08-31,373.4400024414063,381.1499938964844,372.5,378.5299987792969,3193900.0,-0.004345868373856643,-1.4820638110625106,1.0494824602800068,18.038048423072325,34.305942249129146,33.26163120333911,51.16046875497483,21.62896204526504,30.695980756079166,20.327991276836705,8.649993896484375,-3.4591008692864307,-45.58549804687493,-96.89926194901142,5.728265855261554,-71.2423799979432,-19.92861609580666,36.6380007119086,6.683526599815563,-28.72987835889238,25.656881951068257,8,28.339996337890568,37.664993286132756,8.734992980956974,16.50999450683588,-84.67001342773443,2,-0.25490039047528623,2.033183718138472,375.0700073242188,-1.8161086021218393,375.260009765625,-1.0858000988866985,381.0199890136719,-0.25490039047528623
9087,2022-09-01,370.5299987792969,371.6400146484375,361.7200012207031,371.0,2574400.0,-0.007792426207918202,10.336960502223384,0.0923382237437731,7.432552517165675,28.74286185355324,28.421937060596576,52.00662928948617,25.212543605477265,32.752656652463315,20.841246247151417,11.720001220703182,-10.82441482839613,-45.49250183105471,-100.82870335169923,9.843699689589812,-73.16060259137697,-17.82440107073245,32.524763366968216,20.104965965454273,-7.030947314058341,27.66810076032227,9,20.225006103515625,35.904998779296875,18.660003662109375,19.419998168945312,-84.80999755859375,3,-0.2572800768799509,-1.4820638110625106,373.4400024414063,2.033183718138472,375.0700073242188,-1.8161086021218393,375.260009765625,-0.2572800768799509
9088,2022-09-02,368.1400146484375,382.0,365.42999267578125,374.5299987792969,2450500.0,-0.0064501771482285974,-1.806091097725787,13.595675605480164,1.4185135534964246,23.27186706646,24.461064723618165,51.91622870796539,27.89760973438763,34.44079404807263,20.90261683463539,16.57000732421875,-16.850227763174985,-44.61798706054685,-103.23633305586588,14.00035893477218,-73.92716005820637,-15.308814062887336,26.647795312715175,30.36905509480811,11.876238881714091,29.309172997659516,9,20.569992065429688,38.29498291015625,22.062484741210938,21.809982299804688,-83.31002807617188,4,-0.22518612787373715,10.336960502223384,370.5299987792969,-1.4820638110625106,373.4400024414063,2.033183718138472,375.0700073242188,-0.22518612787373715
9089,2022-09-06,368.2999877929688,374.2999877929688,365.3699951171875,367.2300109863281,2564400.0,0.000434544298815398,-2.7285915430144416,-0.16744592548726456,1.6706897796554756,18.7545572088156,19.614975604873223,49.07091887379789,27.683465708500705,33.69524736275048,20.685111776729915,8.929992675781307,-23.209688209832905,-41.156013488769474,-102.05142544469999,19.73939846716104,-71.60371946673473,-10.708307510804218,19.874260420093947,32.44569511011487,20.661596614963212,30.447705977965253,9,19.180007934570256,38.13500976562494,22.90000915527338,21.65000915527338,-82.14999389648443,1,-0.1991039614518978,-1.806091097725787,368.1400146484375,10.336960502223384,370.5299987792969,-1.4820638110625106,373.4400024414063,-0.1991039614518978
9090,2022-09-07,379.7200012207031,381.5199890136719,367.1900024414063,368.20001220703125,2385500.0,0.03100736846658214,-1.116687965849193,10.766578249336298,15.284397479964568,16.42354817560441,3.7814272089005385,35.79635550567275,16.555248045517146,21.67188293838865,20.8570114195054,14.329986572265568,-27.847816331867364,-27.393499755859352,-89.11577677205617,34.32877726033746,-58.25463826395776,3.467638752239054,3.16339759388768,88.75740179223067,74.84063008978674,30.86113850809842,9,4.475006103515625,26.714996337890625,12.790000915527344,10.229995727539062,-84.98001098632812,2,-0.21684397996731408,-2.7285915430144416,368.2999877929688,-1.806091097725787,368.1400146484375,10.336960502223384,370.5299987792969,-0.21684397996731408
9091,2022-09-08,383.6300048828125,386.6600036621094,375.20001220703125,377.20001220703125,2276800.0,0.01029707060344398,-1.1975070954150453,0.5581596187418375,17.93238577367454,14.688374748039816,-4.001381259148104,29.062801152915995,13.486244509361654,17.354450677290117,20.462447930657763,11.459991455078125,-30.955351210450033,-20.74499664306643,-81.47464759066872,39.984654304535866,-51.109822116867576,9.619828830734718,-21.910003662109375,87.8508481047044,71.5466915317213,30.36482547380114,9,0.0,22.80499267578125,8.879997253417969,6.3199920654296875,-95.69000244140625,3,-0.22214112591827972,-1.116687965849193,379.7200012207031,-2.7285915430144416,368.2999877929688,-1.806091097725787,368.1400146484375,-0.22214112591827972
9092,2022-09-09,394.7799987792969,396.0899963378906,389.6700134277344,390.1900024414063,2998900.0,0.029064446874770278,-1.2806437449521093,0.7138416121652704,31.88127649426079,15.328080400161536,-18.534943380997618,15.55110602241541,3.2316315666948867,5.777413818192599,19.68884135788283,12.459991455078125,-33.03033409587363,-7.589501953125023,-66.70381988785482,51.524815981604775,-37.14666092048992,21.967657014239876,-32.561197509765634,95.73568520006795,74.37424620591712,29.557158967364913,9,-15.875,11.654998779296875,2.1700057983398438,-4.8300018310546875,-101.27999877929688,4,-0.26852933302958504,-1.1975070954150453,383.6300048828125,-1.116687965849193,379.7200012207031,-2.7285915430144416,368.2999877929688,-0.26852933302958504
9093,2022-09-12,396.3599853515625,396.3900146484375,389.2799987792969,391.0899963378906,2854800.0,0.00400219508878652,1.6678995734447912,1.14814667065591,39.50718977090228,16.761900657739908,-19.791394951660152,10.632665810252547,2.6625069520770808,3.6007155850639947,18.862691452204505,7.110015869140625,-34.24976726125021,-3.5440139770507812,-59.057868502341194,51.96984054823963,-31.300941239695987,24.212913285594425,-32.786336279296904,99.90319381699696,73.09175304179702,27.75692726264521,9,-17.304977416992188,10.07501220703125,3.1450119018554688,-6.4099884033203125,-103.37997436523438,0,-0.27914014587704705,-1.2806437449521093,394.7799987792969,-1.1975070954150453,383.6300048828125,-1.116687965849193,379.7200012207031,-0.27914014587704705
9094,2022-09-13,368.3900146484375,383.5799865722656,367.3699951171875,382.5499877929688,4175100.0,-0.07056708985978055,-1.001232005003372,-2.6869075263337825,28.661375833569664,17.980714402862414,7.93615593634712,33.82924646015033,31.261151691391888,30.937640476889555,18.171143777353777,28.989990234375,-35.954687984666066,-27.382485961914085,-79.04412683886642,24.279154915038248,-53.21330640039025,-1.5516655234379186,-2.8473836416015956,4.109629127970834,-24.58114149801039,25.83082043847617,9,10.664993286132812,38.04498291015625,32.80998992919922,21.559982299804688,-68.56002807617188,1,-0.22682489957257668,1.6678995734447912,396.3599853515625,-1.2806437449521093,394.7799987792969,-1.1975070954150453,383.6300048828125,-0.22682489957257668
9095,2022-09-14,371.5199890136719,374.239990234375,365.6099853515625,369.5700073242188,3004400.0,0.008496360489633092,1.3355949701637382,-0.13771083246765664,32.376308021438916,19.57385435823648,4.749069790910937,26.045840195194728,28.550958755679403,27.35612452409441,17.653192653848333,8.6300048828125,-34.51979798509109,-20.450511169433582,-67.0044521289123,26.10342979004514,-43.727481649172944,2.826459310305779,24.870025634765625,19.200773349196908,-12.469629958669167,23.276970479739354,9,7.5350189208984375,34.915008544921875,34.25000762939453,18.430007934570312,-69.13998413085938,2,-0.2297857386996367,-1.001232005003372,368.3900146484375,1.6678995734447912,396.3599853515625,-1.2806437449521093,394.7799987792969,-0.2297857386996367
9096,2022-09-15,309.1300048828125,329.0,305.0,323.1499938964844,27840200.0,-0.1679317021312774,-1.1543986817720469,-7.189805468175554,19.904742454692496,20.959653240183904,63.76266731871965,82.53181000807143,90.44001393150847,89.06785875519626,18.203989832029993,66.51998901367188,-34.34838454291048,-76.40599517822267,-131.13373135742148,-21.678258999023853,-103.76986326782207,-49.04212708862326,86.6444091796875,4.519098611265089,-26.497002288567977,27.363868089599418,9,41.56500244140625,68.94499206542969,98.489990234375,80.81999206542969,-2.760009765625,3,-0.0465500417984096,1.3355949701637382,371.5199890136719,-1.001232005003372,368.3900146484375,1.6678995734447912,396.3599853515625,-0.0465500417984096
9097,2022-09-16,299.5,300.20001220703125,292.1400146484375,298.32000732421875,14948100.0,-0.031151957851723644,5.248018736249438,-0.08416502142979972,21.737603202168856,23.217329867814176,69.57392409146615,85.55927580741889,99.18702174210603,97.87242347694496,18.88918565923146,16.989990234375,-33.81308819117771,-79.05950012207029,-140.26493269715525,-17.854067546985334,-109.66221640961277,-48.45678383452781,92.6434375,7.059937987110312,-26.567324305142943,30.602716287542478,9,44.7650146484375,72.14500427246094,112.69750213623047,91.11000061035156,16.720001220703125,4,-0.03859765461967868,-1.1543986817720469,309.1300048828125,1.3355949701637382,371.5199890136719,-1.001232005003372,368.3900146484375,-0.03859765461967868
9098,2022-09-19,296.05999755859375,299.2799987792969,293.4599914550781,294.8800048828125,6593400.0,-0.011485817834411494,-1.8955119640471274,1.0,22.0929997488051,25.486475419941907,68.96671526893988,83.0999792442409,101.73259387468215,100.69539536779251,20.660144627897733,6.040008544921875,-33.540835534285634,-76.04950256347655,-143.49276573719527,-8.606239389757832,-109.77113415033591,-42.32787097661719,90.08323457031253,4.286946756087915,-32.07568316921329,33.72163158685937,9,48.20501708984375,75.58500671386719,117.67249298095703,95.7449951171875,27.730010986328125,0,-0.008646887724462315,5.248018736249438,299.5,-1.1543986817720469,309.1300048828125,1.3355949701637382,371.5199890136719,-0.008646887724462315
9099,2022-09-20,291.05999755859375,294.0799865722656,287.80999755859375,292.82000732421875,6548800.0,-0.016888468692939362,1.9299231350626755,-1.4915429576372006,21.368663661571034,26.162504995675963,69.12749616809612,82.87514064693295,105.93183809766583,105.06250578607006,22.956974350552617,8.25,-32.51332404762957,-75.03500213623045,-148.8933880393796,-1.1766162330812904,-111.96419508780502,-38.10580918465587,89.44304152148442,3.7602687439665723,-34.51233105360655,36.92919295157459,9,51.040008544921875,78.41999816894531,122.86750030517578,100.94000244140625,29.420013427734375,1,0.0065966242143866705,-1.8955119640471274,296.05999755859375,5.248018736249438,299.5,-1.1543986817720469,309.1300048828125,0.0065966242143866705
9100,2022-09-21,286.29998779296875,297.94000244140625,286.2200012207031,292.8399963378906,4913100.0,-0.016354050043124735,-2.498517388234758,3.7158933277847135,20.922293773017017,26.494716995602904,66.20439059701545,82.06807411013688,110.09716122991324,108.95385635903659,25.221662529038152,11.720001220703125,-31.12255600656323,-73.58951110839843,-152.45622090861877,5.277198691821923,-113.02286600850857,-34.15615620828828,86.78760796539069,0.18697189001401754,-40.343092619588994,39.43335490011017,9,55.00502014160156,81.85501098632812,132.64500427246094,108.27500915527344,32.350006103515625,2,0.04725811860348661,1.9299231350626755,291.05999755859375,-1.8955119640471274,296.05999755859375,5.248018736249438,299.5,0.04725811860348661
9101,2022-09-22,287.05999755859375,289.54998779296875,280.0599975585937,282.0,5657600.0,0.0026545923787275605,-1.1230397411126822,-0.7736989216203226,21.741468080503296,25.368071616296515,56.21718804138584,75.85730868170697,108.8550917733815,107.55358883474395,27.406826402564775,9.489990234375057,-30.148951919231934,-66.9000015258789,-149.04459047789015,15.244587426132341,-107.97229600188456,-25.827707049873254,77.34083874600003,34.75667779885707,-8.011804255841447,41.07229447600563,9,51.165008544921875,74.46499633789062,133.7874984741211,107.51499938964844,38.6199951171875,3,0.053368659703592725,-2.498517388234758,286.29998779296875,1.9299231350626755,291.05999755859375,-1.8955119640471274,296.05999755859375,0.053368659703592725
9102,2022-09-23,284.55999755859375,288.54998779296875,280.70001220703125,285.57000732421875,4739300.0,-0.008708980774967512,1.2525132228799607,-0.19960676935695934,21.725284672569757,23.39230438314846,46.30807148785033,72.6823389442954,110.80116051215231,109.21122626677703,28.955751668191343,7.8499755859375,-31.72705723350606,-63.43150177001951,-147.6100516850205,20.747048144981477,-105.52077672752,-21.342226812519016,69.71993809648,23.413109855335485,-20.059475049922646,42.0892749575005,9,47.25999450683594,76.16500854492188,136.62999725341797,110.01499938964844,33.94000244140625,4,0.07664463644122299,-1.1230397411126822,287.05999755859375,-2.498517388234758,286.29998779296875,1.9299231350626755,291.05999755859375,0.07664463644122299
9103,2022-09-26,276.95999145507807,288.8999938964844,276.75,286.0299987792969,6746200.0,-0.026707921593760786,-1.560591443492578,8.980118443316469,20.58102936108665,22.494488108428126,39.32555062584197,75.98236559170624,117.52506029804925,115.91149418414267,29.975405455685163,12.149993896484375,-34.44703279353621,-65.82850799560555,-154.17210048696955,22.515084495758458,-110.00030424128755,-21.656711749923545,68.41355162841808,0.9909930669367696,-42.06392961794113,44.171796245682,9,48.53500366210943,77.66500854492193,145.13500213623053,117.61500549316412,39.05999755859381,0,0.14175336141282657,1.2525132228799607,284.55999755859375,-1.1230397411126822,287.05999755859375,-2.498517388234758,286.29998779296875,0.14175336141282657
9104,2022-09-27,277.57000732421875,284.5,274.73001098632807,281.70001220703125,6390900.0,0.002202541478773856,1.0082237667486442,0.45534746943197363,14.63684114775539,20.523436233574397,27.354538695664587,71.33583294489858,116.17722388287655,114.14435077439134,30.797997038710985,9.769989013671932,-40.22730830446852,-60.33399200439453,-151.86332580348153,31.195341794692467,-106.09865890393803,-14.569325104851032,58.19623972758791,12.236093853749828,-24.003488032746134,45.76466689954349,9,24.294998168945312,69.69000244140625,147.66249084472656,117.00498962402344,23.649993896484375,1,0.16651655438663915,-1.560591443492578,276.95999145507807,1.2525132228799607,284.55999755859375,-1.1230397411126822,287.05999755859375,0.16651655438663915
9105,2022-09-28,281.39999389648443,282.739990234375,275.3699951171875,280.3800048828125,4985100.0,0.013798272404093037,2.983800859445237,-0.24697041350162463,14.589522033446158,19.93285618676925,10.500961473753023,63.37793322965416,111.23251226304126,109.53245007760376,31.48972011311038,7.3699951171875,-47.85319157321828,-51.82050476074215,-144.9151107448692,41.27410122338489,-98.36780775280567,-5.273201768678632,44.600455384845645,45.006702757912635,14.663753527068714,46.547302992063514,9,6.065017700195256,63.815017700195256,140.1975021362304,113.17500305175776,4.529998779296818,2,0.13887710709837342,1.0082237667486442,277.57000732421875,-1.560591443492578,276.95999145507807,1.2525132228799607,284.55999755859375,0.13887710709837342
9106,2022-09-29,278.25,279.58999633789057,275.010009765625,277.79998779296875,5155300.0,-0.011194008403721534,1.9265044265044964,0.44119319031801985,7.268043371460806,18.325127316690576,9.845317003427056,62.22098417590644,112.76782457170953,112.02596255496536,32.265592543294,6.389984130859432,-52.600461201318296,-50.21099853515625,-144.3748728356802,43.95287576536771,-97.29293568541823,-3.129061384894271,39.547179154129765,24.841166259621858,2.6555342149636516,47.08193715026197,9,8.7550048828125,65.73500061035156,144.125,116.32499694824219,7.5,3,0.14519314967289976,2.983800859445237,281.39999389648443,1.0082237667486442,277.57000732421875,-1.560591443492578,276.95999145507807,0.14519314967289976
9107,2022-09-30,275.20001220703125,284.2900085449219,274.85000610351557,279.69000244140625,4578800.0,-0.010961321807614555,-2.637764162148755,-9.977485419774855,6.044108125535388,16.541917136327278,10.153620080462701,60.88448082222362,113.8951926082915,114.62020556400148,32.43288549936468,9.440002441406307,-58.901920007222486,-48.49448699951171,-143.34063263793968,46.35165863891626,-95.91755981872569,-1.0714141802977224,35.70642004025024,3.316879234669432,-8.664653308130706,47.42307281921399,9,11.134994506835938,65.5,146.2474822998047,119.37498474121094,24.339996337890625,4,0.1834301534506264,1.9265044265044964,278.25,2.983800859445237,281.39999389648443,1.0082237667486442,277.57000732421875,0.1834301534506264
9108,2022-10-03,285.239990234375,286.8999938964844,277.0,278.26998901367193,3738100.0,0.036482476678782794,-1.0820221870657813,-1.5523421782393436,15.322355248266987,15.870105090404605,-1.7685661845856657,46.71026021157422,102.23560813368772,103.92084756466295,33.411574969490374,11.699981689453125,-56.98452084181372,-34.30950775146482,-128.21845984053016,59.59944433760052,-81.26398379599749,12.644968293067848,19.878214611153965,86.3598521512792,70.35121821760796,46.954476044532676,10,1.0950164794921875,54.89501953125,133.10501098632812,109.33500671386719,16.930023193359375,0,0.11660360014139681,-2.637764162148755,275.20001220703125,1.9265044265044964,278.25,2.983800859445237,281.39999389648443,0.11660360014139681
9109,2022-10-04,294.9700012207031,296.7900085449219,290.17999267578125,290.95001220703125,4509200.0,0.03411166498194462,-1.3776915434900736,0.5767558550393448,19.7406934528463,15.738816165941191,-12.164883447146167,32.891221515773225,91.28610651585637,93.80009212225622,34.13191619605309,11.550018310546875,-54.965637427480374,-20.912997436523426,-112.50524101754343,70.67924614449655,-66.7091192270334,24.883124353986545,5.28609260735368,91.70461658297751,72.95616394828684,45.796121790509986,10,-9.209991455078125,40.59001159667969,120.00499725341797,99.60499572753906,3.899993896484375,1,0.07136314779759134,-1.0820221870657813,285.239990234375,-2.637764162148755,275.20001220703125,1.9265044265044964,278.25,0.07136314779759134
9110,2022-10-05,297.3800048828125,298.80999755859375,289.17999267578125,291.4100036621094,3469600.0,0.008170334787048983,1.181204875907666,1.4850789891214407,41.16674314031388,17.8971800614757,-14.346599662057429,25.29300876048626,88.06889442794574,90.86313200212999,35.4256116466686,9.6300048828125,-52.74967892222497,-14.385993957519531,-101.1726225449305,72.40063462989144,-57.77930825122502,29.007320336185956,-22.649993896484432,94.0317479726055,70.4478552167905,43.39331429370549,10,-10.610000610351562,38.18000793457031,113.56499481201172,97.19499206542969,32.57000732421875,2,0.012912759011500574,-1.3776915434900736,294.9700012207031,-1.0820221870657813,285.239990234375,-2.637764162148755,275.20001220703125,0.012912759011500574
9111,2022-10-06,298.4100036621094,305.5,297.1000061035156,297.1499938964844,4884000.0,0.003463577787292005,-11.353065254465488,0.21105686900958467,49.05888769732214,20.934247064225964,-15.195227831724367,18.499677700977827,85.79115667046187,89.03601319825873,36.99541864637636,8.399993896484375,-49.76332178172714,-9.094995117187523,-89.1310917036364,70.94110146926135,-49.11304341041199,30.923053176036944,-23.19839294433598,76.86787031072183,49.079044989093674,40.018048293224446,10,-8.294998168945312,37.15000915527344,110.25499725341797,96.16499328613281,42.739990234375,3,-0.04182169107326339,1.181204875907666,297.3800048828125,-1.3776915434900736,294.9700012207031,-1.0820221870657813,285.239990234375,-0.04182169107326339
9112,2022-10-07,288.7699890136719,293.7099914550781,286.8299865722656,291.3599853515625,3495900.0,-0.03230459612658598,-1.1267399025513067,-2.0555367176903703,44.31445426577183,23.571294275857653,-5.4705058234105195,20.859978952738913,93.70009829993256,97.8561144312913,39.50920580522785,11.58001708984375,-46.33922716437877,-13.43450927734375,-82.41140617565429,55.54238762096679,-47.92295772649902,21.05393917181152,-12.346842724609417,41.29820706551535,10.101298063629198,34.488448449155264,10,1.3450164794921875,46.79002380371094,117.6725082397461,105.80500793457031,51.600006103515625,4,-0.010458112437469747,-11.353065254465488,298.4100036621094,1.181204875907666,297.3800048828125,-1.3776915434900736,294.9700012207031,-0.010458112437469747
9113,2022-10-10,285.7200012207031,290.2799987792969,283.04998779296875,289.75,2906300.0,-0.010561997122299105,1.8408708008321892,1.5559862847447241,45.70463640340349,27.023271526485217,-1.1703038739511271,16.017316557902006,94.73446609336202,99.95171227943547,42.19188636255915,7.230010986328125,-43.15069767254312,-10.952497863769509,-64.05424934206832,42.14925361452933,-37.50337360291894,15.598377875379924,-8.133780783203179,11.89314911329152,-21.833527090105484,26.550875739149415,10,4.4550018310546875,49.84001159667969,112.875,116.61000061035156,60.239990234375,0,0.0483690580469498,-1.1267399025513067,288.7699890136719,-11.353065254465488,298.4100036621094,1.181204875907666,297.3800048828125,0.0483690580469498
9114,2022-10-11,284.8299865722656,288.2799987792969,281.44000244140625,285.69000244140625,3209800.0,-0.003114988956443465,1.264896245433738,0.21340350611487638,48.73906244191897,30.817664905204417,0.9586514124058567,10.884291518886073,93.52569015345335,100.06040560111046,43.78491691091669,6.839996337890625,-39.665823480281404,-7.664511108398415,-48.81061841837379,33.48159620157696,-28.237564763386104,12.908542546589274,-6.1272149522656605,14.089711034274565,-22.893074180213965,20.57305365498769,10,5.3450164794921875,50.73002624511719,112.74251556396484,119.52500915527344,53.58001708984375,1,0.060878515861845006,1.8408708008321892,285.7200012207031,-1.1267399025513067,288.7699890136719,-11.353065254465488,298.4100036621094,0.060878515861845006
9115,2022-10-12,286.1499938964844,289.7900085449219,283.0899963378906,284.69000244140625,3044100.0,0.004634369225319679,-1.875539459983366,-1.6976331570916574,49.22684488723017,35.47975396251213,0.4283331273373392,2.9941627702459073,90.11538733419297,98.01470562042721,45.327376401123054,6.70001220703125,-34.90818632155663,-2.0760040283203125,-19.683316155644434,15.531308099003809,-10.879660091982373,6.727652035341748,-6.375333141284386,19.576026321730904,-16.95765916097827,8.80365606366206,10,4.0250091552734375,49.41001892089844,110.80750274658203,118.20500183105469,51.67999267578125,2,0.04445221559328294,1.264896245433738,284.8299865722656,1.8408708008321892,285.7200012207031,-1.1267399025513067,288.7699890136719,0.04445221559328294
9116,2022-10-13,294.739990234375,298.1700134277344,276.60000610351557,279.70999145507807,4737200.0,0.03001920853088702,-1.0301212518974725,10.294579962793458,57.83799837778445,41.234630657206466,-6.231923336560328,-7.092825941182582,79.02178520367943,88.6663945264994,44.56034917985684,21.570007324218807,-29.041495166117784,7.233493041992176,-7.759023017256368,22.22600910124072,-0.26276498763206746,14.72975107161642,10.760009765625,84.09818252816194,44.008551192203996,7.496258029624261,10,-3.6899871826171875,40.82002258300781,100.57501220703125,109.61500549316406,36.1199951171875,3,0.1194612985657546,-1.875539459983366,286.1499938964844,1.264896245433738,284.8299865722656,1.8408708008321892,285.7200012207031,0.1194612985657546
9117,2022-10-14,287.94000244140625,297.5899963378906,287.45001220703125,295.1199951171875,3563300.0,-0.023071140728346484,-1.4852984075456457,-0.47771079567027835,58.55941199168881,46.03874807314222,2.8667491256211406,-1.2683162878404346,82.9924927946845,94.53835915986753,43.452078683760874,10.139984130859375,-23.33007764362634,1.011505126953125,-12.885453605194357,14.908463859100607,-5.936974239120616,7.959984493026866,16.98199768066405,52.57298325141565,7.226265113869111,6.94847936607374,10,3.1100006103515625,47.62001037597656,107.09249877929688,116.41499328613281,33.54998779296875,4,0.18479541225226592,-1.0301212518974725,294.739990234375,-1.875539459983366,286.1499938964844,1.264896245433738,284.8299865722656,0.18479541225226592
9118,2022-10-17,293.5,297.9599914550781,291.3999938964844,297.45001220703125,4600600.0,0.019309569741790877,1.6398536130078105,0.5501415371014222,61.528441566472594,50.681831196878484,-1.562680588814601,-7.409842521331143,74.51793348488809,88.2065738711176,42.27211875592129,10.019989013671875,-16.043477597571552,6.699502563476585,-6.887012546631752,20.286017673584922,-0.09375499157755485,13.492760118530725,10.855560241699209,78.34950467313526,27.62421734386431,6.793257555054161,10,-2.4499969482421875,42.06001281738281,99.16999816894531,110.85499572753906,37.3800048828125,0,0.159693339411201,-1.4852984075456457,287.94000244140625,-1.0301212518974725,294.739990234375,-1.875539459983366,286.1499938964844,0.159693339411201
9119,2022-10-18,292.9800109863281,303.489990234375,286.80999755859375,302.67999267578125,5472000.0,-0.0017716831811648293,1.9470012104611885,2.4556839779347004,58.80208473480123,52.64131359626596,-1.5138552590429981,-7.102799903409164,72.02788985374673,87.87861052261519,40.720866919456846,16.67999267578125,-7.8496436906957,6.0835128784179915,-7.655998641443091,19.823024398279074,-0.7862428815125213,12.953268638348504,10.820438172607396,60.91489233723484,9.075201805609119,6.869755759930535,10,-1.9300079345703125,36.17498779296875,99.7649917602539,111.37498474121094,42.79998779296875,1,0.18083138262706355,1.6398536130078105,293.5,-1.4852984075456457,287.94000244140625,-1.0301212518974725,294.739990234375,0.18083138262706355
9120,2022-10-19,299.8299865722656,303.7099914550781,292.70001220703125,295.3999938964844,5529100.0,0.023380351317746184,-1.2400871757298795,-0.45670113796173656,65.529650343323,54.4713983347105,-8.91752674672557,-13.58360842817234,62.43590687795205,80.11450656384613,39.36150801776406,11.009979248046875,-2.2317004609108153,12.256988525390625,-2.6422774104252085,27.15625446120646,4.807355557482708,19.70662149329854,-23.229980468750057,85.68791228583653,29.175930453762717,7.449632967907908,10,-9.67498779296875,24.655014038085938,92.9150161743164,104.52500915527344,34.470001220703125,2,0.12867297741263495,1.9470012104611885,292.9800109863281,1.6398536130078105,293.5,-1.4852984075456457,287.94000244140625,0.12867297741263495
9121,2022-10-20,302.3800048828125,309.19000244140625,299.3399963378906,301.0299987792969,3621600.0,0.008504880848307916,-3.1648977695766907,0.30474228792659236,69.7013629832025,57.29216596998057,-12.119693461390796,-15.733718090792536,56.73560418693967,76.34263232078695,37.6000269517788,9.850006103515625,2.5525142523158593,14.04100646972654,-2.2568315947922883,30.338844534245368,5.892087437467126,22.189925501985954,-25.23779907226566,69.57106312419205,6.0687621200837185,8.148919032259425,10,-9.485000610351562,-0.5149993896484375,90.36499786376953,102.72999572753906,26.589996337890625,3,0.11723652727365952,-1.2400871757298795,299.8299865722656,1.9470012104611885,292.9800109863281,1.6398536130078105,293.5,0.11723652727365952
9122,2022-10-21,306.3699951171875,307.42999267578125,298.2300109863281,300.989990234375,3659300.0,0.0131952846416592,1.4533284505208333,3.985170784637295,66.78850098686284,59.634817590364946,-14.919523464923031,-18.979045829692552,49.68989600172404,71.32903739978462,35.77173888304929,9.199981689453125,3.3568237894709796,16.940496826171852,-1.1164012084288402,34.997394860772545,7.912047808871478,25.968945843472227,-27.94587744140631,87.39943382950523,25.681855697726533,9.02844901730035,10,-13.474990844726562,-14.409988403320312,58.01500701904297,71.70500183105469,20.410003662109375,4,0.07993599446645394,-3.1648977695766907,302.3800048828125,-1.2400871757298795,299.8299865722656,1.9470012104611885,292.9800109863281,0.07993599446645394
9123,2022-10-24,316.2200012207031,317.3299865722656,306.20001220703125,308.42999267578125,4817400.0,0.03215068792800024,1.2237757121037052,1.4479556644657727,66.85170825867294,61.6473337922265,-22.337108962512218,-27.127841353592203,36.488102844146624,60.47548738475564,33.44308020252566,11.129974365234375,3.6903748516864425,24.82750244140624,4.134661219806617,45.52034366300586,14.481081830606456,35.17392305220602,-36.56524815429691,96.36308731610202,36.85080615402272,10.346420610799798,10,-19.2550048828125,-20.19000244140625,41.735008239746094,55.42500305175781,28.709991455078125,0,0.016665577741218573,1.4533284505208333,306.3699951171875,-3.1648977695766907,302.3800048828125,-1.2400871757298795,299.8299865722656,0.016665577741218573
9124,2022-10-25,323.7900085449219,324.2300109863281,316.739990234375,319.1199951171875,3814600.0,0.023939052858757526,1.6990976724237477,0.5994875873119097,69.35933658597695,63.884277314309465,-26.596343941306543,-32.73601171403345,25.412693933358582,51.56660679582416,31.083071539147966,8.010009765625,5.412399849926828,30.086509704589844,5.869756421389923,54.303262987789765,17.97813306298991,42.194886346189776,-41.874741468164075,98.6044958501706,41.66346121712063,12.108376641599952,10,-23.375,-24.30999755859375,34.165000915527344,47.85499572753906,20.319976806640625,1,0.021896896602067173,1.2237757121037052,316.2200012207031,1.4533284505208333,306.3699951171875,-3.1648977695766907,302.3800048828125,0.021896896602067173
9125,2022-10-26,320.4800109863281,330.5799865722656,316.5400085449219,318.1600036621094,4207700.0,-0.01022266738083899,-4.050354026016795,0.4967881484966705,65.65471015873126,64.75280084552578,-20.00864055916935,-27.77200624192153,25.218096589024242,53.68883248741946,28.75413067646863,14.03997802734375,7.352008255696774,24.82251129150393,-1.434862189266937,51.079884772274795,11.693824551118496,37.95119803188936,-35.17956439680472,68.77903181377377,13.765468597779083,13.128686740385433,10,-11.785018920898438,-17.82501220703125,35.30998992919922,48.99998474121094,21.04998779296875,2,0.04774084894056463,1.6990976724237477,323.7900085449219,1.2237757121037052,316.2200012207031,1.4533284505208333,306.3699951171875,0.04774084894056463
9126,2022-10-27,318.6499938964844,323.8500061035156,316.8699951171875,322.9599914550781,2870200.0,-0.005710237852936895,1.2922759298048687,-1.8577517034542632,73.83536086017904,66.45012849758025,-16.126150989317296,-23.990122368669063,23.763993699150888,54.31316819256051,26.28889549159153,6.980010986328125,9.287603642031229,20.972494506835915,-5.856051420227175,47.801040433899004,7.558221543304398,34.38676747036743,-28.821593308686772,63.12209681862262,6.110345074143282,13.414272963531538,10,-9.955001831054688,-15.9949951171875,36.08000946044922,50.035003662109375,15.44000244140625,3,0.04911342914247285,-4.050354026016795,320.4800109863281,1.6990976724237477,323.7900085449219,1.2237757121037052,316.2200012207031,0.04911342914247285
9127,2022-10-28,325.67999267578125,327.04998779296875,318.6700134277344,318.6700134277344,3008400.0,0.02206181990883893,-1.390869949456472,-1.6264462224739786,79.9729892437675,68.49952268394635,-19.26574819128041,-28.505893186886226,13.424845091407178,46.042896553181436,24.21244505284789,8.399993896484375,11.494761244956067,25.478494262695335,-1.9379911447203995,52.89497967011107,11.770251558987468,39.1867369664032,-31.776433489536828,79.90156255671982,16.472815083039947,13.708242703707862,10,-16.985000610351562,-23.024993896484375,24.19500732421875,39.92500305175781,5.470001220703125,4,0.01010196701950039,1.2922759298048687,318.6499938964844,-4.050354026016795,320.4800109863281,1.6990976724237477,323.7900085449219,0.01010196701950039
9128,2022-10-31,318.5,325.5799865722656,317.4200134277344,323.489990234375,3253200.0,-0.02204615830647305,-1.2825216611891246,-0.7118409424343609,73.07746530428689,70.08567608055588,-9.126297778244236,-19.71730010021082,17.5943920926955,52.00140338072754,22.225582467824644,8.259979248046875,12.392515178575195,16.6355010986328,-10.993924341859213,44.264926539124815,2.820788378386794,30.450213818878808,-20.928798075153452,13.960074946420264,-53.408417380638454,13.814712720246014,10,-6.8600006103515625,-15.845001220703125,27.772499084472656,47.10499572753906,8.17999267578125,0,0.025996856449911787,-1.390869949456472,325.67999267578125,1.2922759298048687,318.6499938964844,-4.050354026016795,320.4800109863281,0.025996856449911787
9129,2022-11-01,316.0199890136719,322.8399963378906,312.7900085449219,321.010009765625,2467700.0,-0.0077865337090364806,1.32369823915214,1.000006115759088,70.15247673811457,70.59932345775493,-3.3909651397030984,-16.421349619342777,17.41505221462097,53.27174683736962,20.859990251266524,10.04998779296875,13.863342750866991,13.102990722656273,-15.019928067474098,41.22590951278664,-0.9584686724089124,27.164450117721458,-15.147908624083414,18.1561802031763,-52.97509750731824,14.061459395065185,11,-1.614990234375,-13.364990234375,24.040008544921875,47.93000793457031,16.55999755859375,1,0.09148156656906492,-1.2825216611891246,318.5,-1.390869949456472,325.67999267578125,1.2922759298048687,318.6499938964844,0.09148156656906492
9130,2022-11-02,301.2200012207031,318.8399963378906,301.0899963378906,318.8399963378906,3480000.0,-0.046832441957741056,1.014756517461879,3.5310464611376466,54.03387254576023,68.85849118692802,12.993317841559076,-1.3902050694189825,29.359185662557763,67.28393508821415,19.521992329194624,17.75,14.415910400890539,-1.8889968872070426,-29.904978756669323,26.126984982255237,-15.896987821938183,12.118994047524097,29.3599853515625,0.5007893898480821,-66.14034550770319,14.007990934731138,11,13.18499755859375,1.4949951171875,23.342506408691406,61.720001220703125,29.420013427734375,2,0.14238757040384575,1.32369823915214,316.0199890136719,-1.2825216611891246,318.5,-1.390869949456472,325.67999267578125,0.14238757040384575
9131,2022-11-03,285.92999267578125,299.6099853515625,285.3699951171875,297.07000732421875,4897100.0,-0.05076026984582249,-1.3229981878646673,0.6322371019031058,48.86836514982513,66.86736498281272,28.72526940421085,13.614938441623735,41.710239916492924,82.04354660981801,19.052075800433833,15.850006103515625,15.008049474693848,-16.55500488281251,-45.55047652798021,12.440466762355186,-31.05274070539639,-2.0572690602286343,44.06019409179686,1.3435644361788588,-64.30621134378683,14.497735822583858,11,22.044998168945312,16.785003662109375,30.410018920898438,77.010009765625,52.240020751953125,3,0.19445321417036854,1.014756517461879,301.2200012207031,1.32369823915214,316.0199890136719,-1.2825216611891246,318.5,0.19445321417036854
9132,2022-11-04,285.75,291.010009765625,278.23001098632807,290.3800048828125,5738300.0,-0.0006294991095436853,3.3395473668939695,0.4156192813859455,45.35538734246484,64.47888488101182,28.68975268154452,14.289722051707713,38.944041163401096,81.6999634373517,18.220404960083354,12.779998779296932,14.508023460919503,-16.583998107910134,-45.909773380522665,12.741777164702398,-31.2468857442164,-1.9211104716038676,42.45537910156247,15.881716770948639,-46.17212151233193,14.662887636306264,11,18.654998779296875,16.964996337890625,29.74500274658203,77.19000244140625,56.709991455078125,4,0.16916884107748253,-1.3229981878646673,285.92999267578125,1.014756517461879,301.2200012207031,1.32369823915214,316.0199890136719,0.16916884107748253
9133,2022-11-07,299.5400085449219,300.3599853515625,287.57000732421875,288.9700012207031,3980700.0,0.04825899753253493,1.0950071982724146,-2.282936539323473,53.39193212538021,62.7047288298344,13.728570620481719,1.673986081300086,23.04590909914026,67.36385212105392,16.89893214862041,14.6099853515625,13.80732935330417,-3.48498992919923,-31.796181905636672,24.826202047238212,-17.640585917417923,10.670606059019462,25.666848469726517,47.76956860813535,-13.832318889827725,14.155595988218717,11,4.864990234375,4.04998779296875,13.977500915527344,63.399993896484375,40.3800048828125,0,0.10552842508456428,3.3395473668939695,285.75,-1.3229981878646673,285.92999267578125,1.014756517461879,301.2200012207031,0.10552842508456428
9134,2022-11-08,302.1700134277344,309.8999938964844,297.7699890136719,301.1499938964844,4230600.0,0.008780145582516052,-2.118241440989111,0.09650130789529908,51.26515236012839,61.10588907443409,8.615239388883538,0.4317984912566999,18.480566399835197,64.38654514344114,15.180611786744148,12.1300048828125,13.247698249532732,-1.721986389160179,-28.718577880076623,25.274605101756265,-15.220282134618401,11.776309356298043,20.218232825214784,58.95102456737321,0.37950476362833285,13.498295745458233,11,0.4699859619140625,1.41998291015625,11.064994812011719,60.769989013671875,26.53997802734375,1,0.08111320832273305,1.0950071982724146,299.5400085449219,3.3395473668939695,285.75,-1.3229981878646673,285.92999267578125,0.08111320832273305
9135,2022-11-09,298.8699951171875,303.2900085449219,297.3500061035156,299.6499938964844,2778200.0,-0.01092106484396771,-2.109967804558491,-0.7646900430828147,48.11755432637132,58.248355015122115,9.52965649968155,4.989439285479307,19.77312320320425,67.38504475141804,13.517670815693384,5.94000244140625,11.801957350159114,-5.6580047607421875,-31.467948206413325,20.15193868492895,-18.562976483577756,7.246966962093381,20.868757019764416,65.17207220923493,7.661782660603521,12.90497172283558,11,3.7700042724609375,4.720001220703125,11.790016174316406,64.07000732421875,39.670013427734375,2,0.11279148795736549,-2.118241440989111,302.1700134277344,1.0950071982724146,299.5400085449219,3.3395473668939695,285.75,0.11279148795736549
9136,2022-11-10,329.95001220703125,330.3699951171875,317.8699951171875,318.54998779296875,5502900.0,0.10399176095832985,1.042485289717762,-14.615438788685003,59.79887121548766,56.006786345313245,-22.103282149278016,-24.577586278229433,-12.942044418569992,36.14604922992743,12.820366008921791,31.5,10.103093083990814,23.66151123046876,-4.069201000176008,51.39222346111353,9.796155115146405,37.52686734579112,-51.72000122070318,99.19450894134876,43.5868830771831,13.865356115322376,11,-25.650009155273438,-26.360015869140625,-18.785003662109375,32.989990234375,-1.19000244140625,3,0.0020912332652780474,-2.109967804558491,298.8699951171875,-2.118241440989111,302.1700134277344,1.0950071982724146,299.5400085449219,0.0020912332652780474
9137,2022-11-11,341.1499938964844,342.30999755859375,329.489990234375,330.3399963378906,4110100.0,0.03394448030032371,-1.0495599227181358,0.9482433691334097,60.24491808640533,54.58094776554862,-34.506833922935755,-33.29380657558346,-25.586932667523,24.813239405995887,12.288243183798258,12.82000732421875,9.115648372437192,32.20099334716798,1.8008374110440855,62.601149283291875,17.000915379106004,47.401071315229956,-61.87718322753909,97.88088441897285,45.46932584105869,15.200077968061949,11,-30.879989624023438,-31.694992065429688,-28.312484741210938,21.790008544921875,-2.92999267578125,4,-0.00873510339166006,1.042485289717762,329.95001220703125,-2.109967804558491,298.8699951171875,-2.118241440989111,302.1700134277344,-0.00873510339166006
9138,2022-11-14,340.3699951171875,345.1099853515625,334.42999267578125,338.07000732421875,3464500.0,-0.0022863807511412926,-1.2296395874081767,0.2127648762640378,57.21621755881234,53.14358563451505,-33.85896429797805,-30.37998332829966,-26.213646825049636,25.2739369981619,11.806165865790188,10.67999267578125,7.724170886658214,29.077494812011707,-3.4593587673574575,61.61434839138087,12.809068022327097,45.34592160169632,-58.57569697265626,90.07539301942046,41.70970392643093,16.268426789684582,11,-28.699996948242188,-29.514999389648438,-27.532485961914062,22.57000732421875,1.010009765625,0,0.006140365977826745,-1.0495599227181358,341.1499938964844,1.042485289717762,329.95001220703125,-2.109967804558491,298.8699951171875,0.006140365977826745
9139,2022-11-15,345.9599914550781,350.9700012207031,342.55999755859375,348.4100036621094,2948600.0,0.016423293527874083,1.2219274835318117,-1.0652283523074064,60.87400692870725,53.9036005659536,-38.839759395074395,-33.51571079553628,-33.17956042897288,19.21698762698469,11.894779778208807,10.600006103515625,5.235422046584517,32.01849212646482,-2.7883924165840313,66.82537666951367,14.615049854940366,49.421934397989276,-60.36675207812499,90.6564524023631,43.01926009082547,17.40344227152443,11,-31.3599853515625,-32.17498779296875,-33.09248352050781,16.980010986328125,-9.44000244140625,1,-0.017458602660787803,-1.2296395874081767,340.3699951171875,-1.0495599227181358,341.1499938964844,1.042485289717762,329.95001220703125,-0.017458602660787803
9140,2022-11-16,338.4100036621094,345.0199890136719,336.7200012207031,345.0,2123200.0,-0.02182329743163114,1.5037767375063866,2.68978102189781,58.04036823748079,54.92271202013757,-28.451578367935895,-24.166224138329312,-27.48974734507749,26.3575604180985,11.851278609260033,9.239990234375,3.3992891438231823,22.539503479003884,-13.237196616480162,58.31620357448793,4.651153431261832,40.427853526745935,-47.58662333765625,62.05439503752924,15.699465855838852,17.88835004774203,11,-23.80999755859375,-24.625,-25.542495727539062,24.529998779296875,0.040008544921875,2,-0.0286634913331828,1.2219274835318117,345.9599914550781,-1.2296395874081767,340.3699951171875,-1.0495599227181358,341.1499938964844,-0.0286634913331828
9141,2022-11-17,337.8299865722656,339.8699951171875,329.3500061035156,331.739990234375,2740400.0,-0.0017139478253216378,1.0688249997749444,-0.924127423694435,55.217723729345344,56.018527174235395,-22.05461123244089,-21.91795596710392,-28.941047975982883,26.76716608830054,12.112964565245742,10.519989013671875,1.9223129561569294,20.186987304687477,-16.281481556478866,56.65545616585382,1.9527528741043056,38.42122173527065,-42.194876576112506,39.22286024018835,-2.7693184709073293,18.23423443058318,11,-18.559982299804688,-24.04498291015625,-24.962478637695312,25.110015869140625,-2.739990234375,3,0.0021017138823595793,1.5037767375063866,338.4100036621094,1.2219274835318117,345.9599914550781,-1.2296395874081767,340.3699951171875,0.0021017138823595793
9142,2022-11-18,330.8599853515625,344.70001220703125,329.1400146484375,344.29998779296875,3421700.0,-0.020631683088357722,1.1853850472977896,-2.2068982796895122,55.3174935364827,56.23247844213568,-8.954494888388695,-13.722725092836185,-24.48469049368532,33.47866998303084,12.39462923027188,15.55999755859375,2.8973401491857658,11.992486572265648,-24.52680585647488,48.511779001006175,-6.267159642104616,30.25213278663591,-30.798084057445408,7.878936147904798,-36.103455961139694,18.25964621437025,11,-6.699981689453125,-16.259979248046875,-17.554977416992188,32.08001708984375,-2.529998779296875,4,-0.006347021939525632,1.0688249997749444,337.8299865722656,1.5037767375063866,338.4100036621094,1.2219274835318117,345.9599914550781,-0.006347021939525632
9143,2022-11-21,321.489990234375,330.25,320.6000061035156,329.5299987792969,3219900.0,-0.028320121900601625,1.035861331891154,0.5982148128300961,52.22159065697686,56.338749364007725,4.309759425993832,-4.150468954351652,-17.839980647922403,42.57201727570299,13.331818021323022,10.259979248046875,5.561065627329526,2.3589920043945085,-34.155917701683336,38.87390171047235,-15.898462848644385,20.616446857433402,-17.35544094613101,2.930471761438316,-42.48800010053591,18.257454853038922,11,2.670013427734375,-6.889984130859375,-8.184982299804688,41.45001220703125,16.089996337890625,0,0.05203897942244318,1.1853850472977896,330.8599853515625,1.0688249997749444,337.8299865722656,1.5037767375063866,338.4100036621094,0.05203897942244318
9144,2022-11-22,330.8800048828125,331.5400085449219,320.20001220703125,322.489990234375,2573800.0,0.02920779785893779,1.3357303144780595,-1.043533051185212,62.59982705847732,57.94789077868617,-0.6475620642488593,-13.683652358315953,-29.000663547094916,32.91850798218195,13.920229034190559,11.339996337890625,9.188597454234014,11.394506835937477,-25.447054003945595,48.23606767582055,-7.026273584004059,29.815287255879014,-22.998619439971776,43.0298253660084,-7.737050049633623,18.420780419941536,11,3.5399932861328125,-16.279998779296875,-17.574996948242188,32.05999755859375,5.649993896484375,1,0.03173355852590354,1.035861331891154,321.489990234375,1.1853850472977896,330.8599853515625,1.0688249997749444,337.8299865722656,0.03173355852590354
9145,2022-11-23,335.7799987792969,338.5,327.5899963378906,329.92999267578125,2240800.0,0.014808975532443647,-1.0721756746182405,0.6972581513436441,73.22709582562526,59.43991573536814,0.26678533474915866,-18.31780162659942,-35.75179854734188,27.652941086484418,14.220206305765274,10.910003662109375,11.365923104345484,15.529501342773415,-22.027459161795264,53.08646184734209,-3.2489789095109245,34.307981595057754,-24.451524074227166,63.5917819276148,6.301658363425268,18.778480252284346,11,-0.1949920654296875,-21.17999267578125,-25.67749786376953,27.160003662109375,1.1400146484375,2,0.0022037948569455512,1.3357303144780595,330.8800048828125,1.035861331891154,321.489990234375,1.1853850472977896,330.8599853515625,0.0022037948569455512
9146,2022-11-25,334.29998779296875,335.510009765625,332.010009765625,332.8900146484375,1197800.0,-0.004407680599525232,-1.208213797485415,0.24102079888154498,72.35059711700188,60.78499118321219,2.7141529387614582,-16.448542060554814,-34.16696965545134,28.65382984819729,14.53639472184518,3.769989013671875,13.86604422600908,13.266990661621094,-24.79825953180722,51.332240855049406,-5.765634435093034,32.29961575833522,-19.80019096664836,57.55092075892857,-4.77148941443081,19.032625096714156,11,1.2850189208984375,-19.699981689453125,-26.97998809814453,28.6400146484375,7.110015869140625,4,0.012414072885436722,-1.0721756746182405,335.7799987792969,1.3357303144780595,330.8800048828125,1.035861331891154,321.489990234375,0.012414072885436722
9147,2022-11-28,328.9700012207031,338.19000244140625,328.07000732421875,335.8299865722656,2314800.0,-0.01594372350251616,-1.3371885682066462,-4.8653305051729365,64.69295332076268,61.61573960120668,6.8556593283096845,-11.446296095794366,-28.481487631525056,33.34014077349582,14.530280438269424,10.1199951171875,17.177359596754513,7.772503662109386,-30.405571616449095,45.95057894066787,-11.316533977169854,26.861541301388627,-11.552588042832099,47.92346920057233,-15.568929097901105,19.089037639279244,11,6.6150054931640625,-14.3699951171875,-31.589996337890625,33.970001220703125,-0.529998779296875,0,0.01860350516605802,-1.208213797485415,334.29998779296875,-1.0721756746182405,335.7799987792969,1.3357303144780595,330.8800048828125,0.01860350516605802
9148,2022-11-29,326.7799987792969,329.70001220703125,323.6700134277344,326.69000244140625,2392600.0,-0.0066571493852930486,1.0337184468517613,-0.013119027706105308,62.340778221025445,61.77871418924203,7.727860192462003,-9.069151449603623,-25.843209684765327,34.89035064883626,14.526216566018007,6.029998779296875,16.610051062851596,5.1685012817382585,-33.065943672885794,43.40294623636231,-13.948721195573796,24.285723759050313,-6.678378557999281,35.956234762046115,-26.949396188755713,19.117222477312033,11,5.8300018310546875,-12.17999267578125,-34.35249328613281,36.160003662109375,5.970001220703125,1,0.004743215003240042,-1.3371885682066462,328.9700012207031,-1.208213797485415,334.29998779296875,-1.0721756746182405,335.7799987792969,0.004743215003240042
9149,2022-11-30,344.92999267578125,345.0299987792969,326.3800048828125,327.1199951171875,4979800.0,0.05554193636172533,1.071069826078705,197.89691420820617,70.10300215615645,63.119006846872665,-11.827379233550289,-26.290138816979038,-43.16359148573986,16.28391674063164,15.274297606055459,18.649993896484375,15.525509964844844,21.87299499511721,-17.636080696046747,61.38207068628117,2.1184571495352316,41.62753284069919,-22.358901974531193,99.53180631039942,35.388032561967265,19.754537845581993,11,-12.314987182617188,-30.329986572265625,-48.4324951171875,18.010009765625,-2.949981689453125,2,-0.02130868947202369,1.0337184468517613,326.7799987792969,-1.3371885682066462,328.9700012207031,-1.208213797485415,334.29998779296875,-0.02130868947202369
9150,2022-12-01,344.1099853515625,350.6700134277344,341.5,348.0299987792969,3365200.0,-0.002377315228106358,-1.0065709735257882,-0.22010185093163445,58.39856180009572,63.47243329917826,-11.302364913977954,-23.286058480913994,-41.352942999261586,16.775718625416744,16.369561531610366,9.170013427734375,14.947769580430304,18.908488464355457,-20.264514814351344,58.08149174306226,-0.6780131749979432,38.49499010370886,-20.439971923828125,75.70359971788194,15.332832913343104,19.58650163935339,12,-8.674972534179688,-29.509979248046875,-44.1624755859375,18.83001708984375,-5.40997314453125,3,-0.022027801850973527,1.071069826078705,344.92999267578125,1.0337184468517613,326.7799987792969,-1.3371885682066462,328.9700012207031,-0.022027801850973527
9151,2022-12-02,341.5299987792969,343.5299987792969,334.2200012207031,337.20001220703125,2741800.0,-0.007497563808355534,1.2352971347135262,-1.1045846276011864,50.25106033270938,62.90949627653678,-9.099216841456837,-17.209421157449583,-37.81637119420657,19.066647088605976,16.245335426458254,9.889984130859375,13.254700304091784,13.548501586914085,-21.57171535275836,48.66871852658653,-4.011606882922138,31.108610056750308,-15.67598632812502,66.14809389467592,10.087447406526394,17.56010846983621,12,-6.0949859619140625,-26.92999267578125,-35.855003356933594,21.410003662109375,1.399993896484375,4,-0.013498039317306199,-1.0065709735257882,344.1099853515625,1.071069826078705,344.92999267578125,1.0337184468517613,326.7799987792969,-0.013498039317306199
9152,2022-12-05,334.0899963378906,340.510009765625,330.8299865722656,337.79998779296875,2542300.0,-0.02178433071179242,1.120478786521511,-0.8568136166613807,46.18654417136099,62.238935555912796,-1.2883362369005908,-6.2844270990749465,-29.405919480381044,26.155107278402397,15.606431951029661,10.70001220703125,12.200011576416273,3.691499328613304,-25.31219344672286,32.695192103949466,-10.810347059054777,18.193345716281385,-6.226704785156244,38.592529296875,-12.621628098129065,14.501846387668072,12,1.3450164794921875,-19.489990234375,-28.415000915527344,28.32000732421875,10.45001220703125,0,0.021910285864457535,1.2352971347135262,341.5299987792969,-1.0065709735257882,344.1099853515625,1.071069826078705,344.92999267578125,0.021910285864457535
9153,2022-12-06,331.1499938964844,334.2200012207031,327.3999938964844,334.0899963378906,2182200.0,-0.008800031349734838,3.262488317534189,0.7924553134433943,40.70774431869097,59.80648191815875,3.5381101116914238,-0.9010596683577887,-25.26461389293064,28.612729342328407,15.637509425325947,6.82000732421875,11.519371274373157,-0.8290023803710938,-25.9356226142512,24.277617853509014,-13.382312497311148,11.72430773656896,19.82000732421875,19.637658854052155,-25.489018992938163,12.55331011694006,12,6.02001953125,-16.54998779296875,-25.474998474121094,27.710006713867188,13.230010986328125,1,-0.008183576944063797,1.120478786521511,334.0899963378906,1.2352971347135262,341.5299987792969,-1.0065709735257882,344.1099853515625,-0.008183576944063797
9154,2022-12-07,326.67999267578125,331.0,325.489990234375,327.5299987792969,2055900.0,-0.013498418550780378,-2.4117591481561966,0.2891174821980942,42.3443358852944,56.37506414701088,8.213414548961453,5.796506678124558,-19.640148705842307,32.643387614923256,16.345864535859906,5.660003662109375,11.200916618554743,-6.524502563476574,-27.568783344110898,14.51977821715775,-17.046642953793707,3.9976378268405597,23.818608398437505,4.725978337144998,-36.678998422283456,10.52214039031716,12,10.490020751953125,-12.079986572265625,-19.532493591308594,31.380020141601562,17.70001220703125,2,0.018580897086780013,3.262488317534189,331.1499938964844,1.120478786521511,334.0899963378906,1.2352971347135262,341.5299987792969,0.018580897086780013
9155,2022-12-08,332.5799865722656,336.20001220703125,324.3500061035156,325.7099914550781,2065800.0,0.018060469048497563,-1.4713343771082343,-8.082289160952142,46.79604511819277,53.535669480476535,2.0246797023863223,2.6893539922411946,-24.416788450207946,26.132712966551026,17.180017903420975,11.850006103515625,12.206646674983688,-2.3100082397460824,-15.830419832086932,11.210403352594767,-9.070214035916536,4.450197556424371,16.91827006835939,42.90919505481392,1.1774597532124602,6.760205796170431,12,4.59002685546875,-17.97998046875,-24.04998779296875,21.035018920898438,8.730010986328125,3,0.028263950909806157,-2.4117591481561966,326.67999267578125,3.262488317534189,331.1499938964844,1.120478786521511,334.0899963378906,0.028263950909806157
9156,2022-12-09,330.6400146484375,334.69000244140625,328.5,331.5,1969200.0,-0.005833098809770343,-1.4085543971311183,-0.1251799072478189,49.85697606769906,51.887227563469466,3.7893809795601783,4.936780970025893,-21.251294633684097,27.22641223476603,17.16634272600206,6.19000244140625,11.010284755548525,-4.28448028564452,-17.755246792259413,9.186286220970374,-11.019863538951995,2.4509029676629552,17.34934695996094,38.92331138309183,-6.7976709847101375,6.735383253307458,12,6.529998779296875,-16.040008544921875,-22.08001708984375,16.6199951171875,11.889984130859375,4,0.024376957420485734,-1.4713343771082343,332.5799865722656,-2.4117591481561966,326.67999267578125,3.262488317534189,331.1499938964844,0.024376957420485734
9157,2022-12-12,338.1700134277344,338.2699890136719,332.6499938964844,334.760009765625,2914700.0,0.02277400933248619,2.113609657539458,-3.9651880766501066,61.11113143990909,51.75060014334542,-2.568456256388174,-2.9807414987560037,-27.344679404141516,18.766859390346212,16.652456188092756,7.629974365234375,8.30911987742877,3.3945175170898665,-9.850341684973728,16.63937671915346,-3.2279120839419306,10.016947118121664,8.400986850371112,99.28178370201478,46.15914161328368,6.622429601031784,12,-0.660003662109375,-23.57000732421875,-32.82501983642578,7.0449981689453125,18.209991455078125,0,0.01407569878771664,-1.4085543971311183,330.6400146484375,-1.4713343771082343,332.5799865722656,-2.4117591481561966,326.67999267578125,0.01407569878771664
9158,2022-12-13,342.4599914550781,355.6700134277344,338.7900085449219,353.6300048828125,3428000.0,0.012685861717483427,1.213766702086998,-3.2756602439613745,58.27615643894929,50.43650617476685,-4.917444101033482,-7.490137269270463,-30.442241653869758,13.674766162836818,16.329616135444297,17.5,5.809265155111802,7.579995727539085,-5.881915834209451,21.04190728928762,0.8490399466648455,14.310951508413325,-18.1099853515625,57.82241735798903,3.281697026383739,6.730955780874258,12,-2.449981689453125,-20.839981079101562,-38.899993896484375,1.5250091552734375,22.52001953125,1,0.006073752092926155,2.113609657539458,338.1700134277344,-1.4085543971311183,330.6400146484375,-1.4713343771082343,332.5799865722656,0.006073752092926155
9159,2022-12-14,339.9200134277344,345.95001220703125,335.0,343.8900146484375,3236500.0,-0.007416860628161714,1.707049978686725,0.355415975673394,53.062144882836726,49.84357096173807,-3.5345648369722653,-5.719080567887886,-27.028452911734234,15.548429407044182,15.607393787276605,10.95001220703125,4.798823746100425,5.342016601562477,-7.320576091505586,18.00460929463054,-0.9892797449715545,11.673312948096509,-14.94360717773435,49.71265543791545,-3.531018666036836,6.331296346534028,12,0.089996337890625,-13.410003662109375,-35.922515869140625,0.779998779296875,21.399993896484432,2,0.013120708634080769,1.213766702086998,342.4599914550781,2.113609657539458,338.1700134277344,-1.4085543971311183,330.6400146484375,0.013120708634080769
9160,2022-12-15,328.7099914550781,334.5,324.5899963378906,332.760009765625,5498700.0,-0.0329784111844873,1.6321395135829588,1.0201554320503656,46.385618957302576,49.41407747558176,5.87953586590146,4.982432519449674,-15.134559082896999,26.222968802791797,14.999469213708139,15.33001708984375,3.9972684764314863,-5.38300476074221,-18.170051281414715,7.404041759930294,-11.77652802107849,1.0105184995940704,26.96002197265625,13.25609025657139,-37.813406957572674,6.393523260336262,12,11.300018310546875,-2.199981689453125,-25.594993591308594,11.425018310546875,29.46002197265625,3,0.04767124162660519,1.707049978686725,339.9200134277344,1.213766702086998,342.4599914550781,2.113609657539458,338.1700134277344,0.04767124162660519
9161,2022-12-16,338.5400085449219,354.4700012207031,337.239990234375,345.0,11940700.0,0.029904832056761865,-2.8035226472738053,1.5950524071101868,55.847496311633755,50.487516602278724,-4.938556218285839,-5.05061161435475,-24.185583722291426,15.693318205679248,15.263130808169144,25.760009765625,0.6607702841895389,4.411511230468761,-8.423074192066508,17.24609665300403,-2.0057814807988734,10.828803941736396,16.508404541015636,44.88418448003299,-6.311316269531126,6.417292711267648,12,1.470001220703125,-1.7700042724609375,-35.425010681152344,-2.9799957275390625,27.279998779296932,4,0.008182161469120208,1.6321395135829588,328.7099914550781,1.707049978686725,339.9200134277344,1.213766702086998,342.4599914550781,0.008182161469120208
9162,2022-12-19,328.760009765625,340.739990234375,326.29998779296875,338.0,4086300.0,-0.02888875327123752,-1.0395434443400373,1.430340937542812,51.10714160170614,51.64300518928042,4.476640949454747,4.810639722541509,-13.41340176438058,24.538542590571296,15.013393889617177,14.44000244140625,-1.042548611224447,-5.26348876953125,-18.244189118303893,7.717211579241393,-11.753838943917572,1.2268614048550717,25.709991455078125,13.417024243197865,-38.065921429892995,6.490350174386329,12,11.25,9.175003051757812,-24.81501007080078,6.8000030517578125,41.949981689453125,0,0.04188462283928196,-2.8035226472738053,338.5400085449219,1.6321395135829588,328.7099914550781,1.707049978686725,339.9200134277344,0.04188462283928196
9163,2022-12-20,338.2200012207031,342.5,325.5199890136719,327.0,3873600.0,0.028774763274347803,-1.3949200582803007,-1.214287129759294,45.844174646994986,52.03187616280271,-4.330390540873168,-3.511767187192163,-21.65250217999636,14.083593669048469,15.391895397089844,16.980010986328125,-1.5763993345229892,3.3600021362304915,-8.309980982152524,15.029985254613507,-2.4749894229610163,9.194993695422,16.25,45.61580540655372,0.20201293551447463,5.834991559191509,12,1.790008544921875,-0.2849884033203125,-28.357498168945312,-2.6599884033203125,25.20001220703125,1,0.053692873267596086,-1.0395434443400373,328.760009765625,-2.8035226472738053,338.5400085449219,1.6321395135829588,328.7099914550781,0.053692873267596086
9164,2022-12-21,341.3800048828125,345.2900085449219,336.44000244140625,340.2900085449219,2583000.0,0.009343041957022846,-1.0136513083661134,0.097147613128541,48.35681820519641,52.205295394692,-5.79535470702848,-6.160664495163871,-23.501030933535503,9.921418649169595,15.76907177009607,8.850006103515625,-1.0784397296348516,5.995005798339832,-5.86428347819043,17.854295074870095,0.06536116007470127,11.924650436604963,12.49239624023437,56.191451811240434,14.005628723356217,5.929644638265126,12,-1.25,-3.4449920654296875,-30.117507934570312,-5.8199920654296875,28.959991455078125,2,0.06913119036253135,-1.3949200582803007,338.2200012207031,-1.0395434443400373,328.760009765625,-2.8035226472738053,338.5400085449219,0.06913119036253135
9165,2022-12-22,336.5199890136719,339.8800048828125,330.94000244140625,336.010009765625,2319300.0,-0.014236381157733402,1.4730259631172624,0.4678724416944312,47.06501980156954,51.89507803178872,-0.35500767881575257,-1.3095070299342524,-17.401528485201993,13.758871119814671,15.639322991922361,10.44000244140625,0.1054351936828084,1.097990417480446,-10.771101005992819,12.96708184095371,-4.836555294256186,7.032536129217078,16.76676401367189,37.99652974698356,-1.1103820671625968,5.934545711736646,12,3.610015869140625,1.4150238037109375,-22.327484130859375,-0.9599761962890625,47.4000244140625,3,0.07369552811182145,-1.0136513083661134,341.3800048828125,-1.3949200582803007,338.2200012207031,-1.0395434443400373,328.760009765625,0.07369552811182145
9166,2022-12-23,338.45001220703125,338.9200134277344,333.2900085449219,335.0,1629800.0,0.005735240866422853,1.5649139393265301,6.76500508646999,52.73047098517428,50.96389353681818,-1.1853275794534852,-3.0700843270839187,-18.321006157218903,10.574324951841731,15.502562428551366,5.6300048828125,1.5802399380510792,2.8205123901367415,-9.110929013431019,14.751953793704502,-3.1452083116471385,8.786233091920622,14.26280568652345,65.40217713453038,25.146656911532325,5.965720701783873,12,1.67999267578125,-0.5149993896484375,-24.25750732421875,-2.8899993896484375,53.779998779296875,4,0.058265624196935484,1.4730259631172624,336.5199890136719,-1.0136513083661134,341.3800048828125,-1.3949200582803007,338.2200012207031,0.058265624196935484
9167,2022-12-27,335.0899963378906,338.1600036621094,332.4599914550781,338.0,1464300.0,-0.009927657698192927,2.529407318524957,-0.8434763379035825,52.454524023179054,50.31704549062149,1.890665655552425,0.8136509883347571,-13.749435715217317,12.550942298131304,15.644814846428462,5.990020751953125,2.2176698043189162,-0.8455032348632585,-12.364604732916234,10.673598263189717,-6.605053983889775,4.914047514163258,17.0603651245508,48.406666008051566,5.314144209958933,5.759550749026492,12,4.44000244140625,2.8450164794921875,-18.56249237060547,0.4700164794921875,44.239990234375,1,0.09170673944960539,1.5649139393265301,338.45001220703125,1.4730259631172624,336.5199890136719,-1.0136513083661134,341.3800048828125,0.09170673944960539
9168,2022-12-28,328.3299865722656,338.5,327.19000244140625,335.05999755859375,1672100.0,-0.020173714045490287,-1.5105490805753983,2.3127156415499974,50.99939038794469,50.0878505467446,7.191851006525326,8.111622975729006,-6.010686412690916,17.828853234967028,15.98961481848451,11.30999755859375,2.5679593597434405,-7.683012390136696,-18.961091564920707,3.595066784647315,-13.322051977528702,-2.0439728027446904,23.269167587684763,6.298252742787485,-39.92696851582292,5.639039587391991,12,11.20001220703125,9.605026245117188,-8.949981689453125,7.2300262451171875,46.9000244140625,2,0.12907747271352155,2.529407318524957,335.0899963378906,1.5649139393265301,338.45001220703125,1.4730259631172624,336.5199890136719,0.12907747271352155
9169,2022-12-29,337.5799865722656,339.5,329.760009765625,330.75,1793100.0,0.028172876003709435,-1.211129778131874,-1.0148551891134499,52.91036005758193,50.812821780108976,-2.709971405781687,-1.8100568386689702,-14.137518213793214,7.120965981079507,15.48898829673209,11.170013427734375,1.5239346821188064,1.9344879150390852,-8.572834100376213,12.441809930454383,-3.3191730926685636,7.188148922746734,13.478984431243589,81.8753517096093,33.775332576681336,5.253661007707658,12,2.415008544921875,0.3550262451171875,-18.199981689453125,-2.0199737548828125,46.24002075195318,3,0.07654490160345206,-1.5105490805753983,328.3299865722656,2.529407318524957,335.0899963378906,1.5649139393265301,338.45001220703125,0.07654490160345206
9170,2022-12-30,336.5299987792969,336.6400146484375,331.6400146484375,333.0,1740900.0,-0.003110337800620755,1.6666449654543827,0.5168383190724067,53.46428734255239,50.548020783544374,-0.48507173161772243,-1.4303964476065403,-12.17423484911177,6.816224703176431,14.671088892048942,5.939971923828125,0.3788775621928835,1.2634994506835824,-8.477138390095888,11.004137291463053,-3.6068194697061244,6.133818371073289,13.999592730899963,75.87325905983033,25.513115333317003,4.870318920389727,12,-1.125,3.1400146484375,-12.019996643066406,-0.9699859619140625,41.829986572265625,4,0.10046651912528914,-1.211129778131874,337.5799865722656,-1.5105490805753983,328.3299865722656,2.529407318524957,335.0899963378906,0.10046651912528914
9171,2023-01-03,336.9200134277344,345.82000732421875,331.9200134277344,340.1600036621094,2229100.0,0.0011589298126533087,-1.099698511921226,-0.9178445764279725,49.19738082790481,50.3358251420109,-1.2617335987723663,-2.3014861500980146,-11.709799034399225,4.871104267942428,14.593382929887271,13.899993896484375,-0.17581393499318665,1.8840133666992074,-7.441900801557324,11.209927534955739,-2.7789437174290583,6.546970450827473,13.090786179016334,52.22763519136138,7.722975185288135,4.662957084128256,1,-1.2500152587890625,2.75,-11.827507019042969,-7.7650146484375,38.889984130859375,1,0.13949898529871985,1.6666449654543827,336.5299987792969,-1.211129778131874,337.5799865722656,-1.5105490805753983,328.3299865722656,0.13949898529871985
9172,2023-01-04,341.4100036621094,345.6300048828125,336.7300109863281,342.8900146484375,2186800.0,0.01332657620630795,1.5574726503409115,0.45679489111596716,49.32753498553671,50.72286517962664,-4.211501308895663,-6.550826049492457,-15.4041767995962,-1.1076260594813334,14.767620577095663,8.899993896484375,0.8460271744483521,6.008003234863281,-3.7271644857040656,15.743170955430628,1.1404193745796078,10.875587095146955,8.092379879264115,76.32848896256642,32.124236780403905,4.867583860283667,1,-4.904998779296875,-1.739990234375,-16.31749725341797,-16.925003051757812,29.579986572265625,2,0.14885330476289993,-1.099698511921226,336.9200134277344,1.6666449654543827,336.5299987792969,-1.211129778131874,337.5799865722656,0.14885330476289993
9173,2023-01-05,328.44000244140625,337.54998779296875,328.1600036621094,337.5299987792969,2081600.0,-0.03798951724197108,1.0569573922606135,6.141843825391262,43.51412479642038,50.18478813420709,8.07442701802347,6.541105525858484,-2.0904155710647956,10.110975316608005,14.947709661619795,13.25,-0.10421491682308215,-6.826498413085915,-16.8810520694239,3.228055243252072,-11.853775241254937,-1.7992215849168929,20.56413335589758,1.5854967227307524,-40.19022576432562,5.027276828169005,1,8.06500244140625,11.230010986328125,-3.3474960327148438,-15.589996337890625,46.55999755859375,3,0.15494453706179767,1.5574726503409115,341.4100036621094,-1.099698511921226,336.9200134277344,1.6666449654543827,336.5299987792969,0.15494453706179767
9174,2023-01-06,332.75,334.8800048828125,322.44000244140625,332.2799987792969,2216600.0,0.013122632829606795,4.260031098178628,-0.05170532563846895,52.475493395156306,50.78595186682783,2.6949261532144533,2.8555812647261973,-6.243524285791636,3.9714359259669436,15.121568861616636,12.44000244140625,0.24356795072526438,-2.8200012207031477,-12.121491064419956,6.481488623013661,-7.470746142561552,1.8307437011552565,15.765853008115585,44.09749959536154,-1.2326509551153322,4.650744921858392,1,1.3800048828125,6.3050079345703125,-9.144996643066406,-19.899993896484375,45.149993896484375,4,0.12766344398595986,1.0569573922606135,328.44000244140625,1.5574726503409115,341.4100036621094,-1.099698511921226,336.9200134277344,0.12766344398595986
9175,2023-01-09,341.9800109863281,349.4599914550781,338.4200134277344,338.8999938964844,3133800.0,0.027738575466049964,-4.4653653820005745,6.553210830465554,52.12345669709631,50.71850583481917,-6.346537507095491,-5.938569119120359,-15.099450745944637,-6.997772500685073,15.321458762679383,16.709991455078125,0.6799263693735611,5.940008544921852,-3.670174134583192,15.550191224426896,1.1349172051693586,10.745099884674346,-19.540008544921875,72.31686339707541,25.817838177159814,4.805091339752513,1,-6.0300140380859375,-2.9250030517578125,-18.37250518798828,-29.1300048828125,33.95999145507818,0,0.12234632140404078,4.260031098178628,332.75,1.0569573922606135,328.44000244140625,1.5574726503409115,341.4100036621094,0.12234632140404078
9176,2023-01-10,338.70001220703125,344.6300048828125,336.79998779296875,337.6499938964844,1670200.0,-0.009591200286346524,-4.694494690000333,0.3409131442839308,56.671137112703576,51.187018400321904,-3.383117858645562,-2.133142362660294,-11.416772553744863,-5.338180997891925,15.485824720585134,7.83001708984375,0.5456318819780108,2.2570098876952898,-7.071573901032082,11.585593676422661,-2.4072820066683676,6.921301782058947,-16.260009765625,60.177706798465316,9.101842319656647,4.664291894363681,1,-2.7500152587890625,0.3549957275390625,-13.682502746582031,-25.850006103515625,26.459991455078125,1,0.11709469062637345,-4.4653653820005745,341.9800109863281,4.260031098178628,332.75,1.0569573922606135,328.44000244140625,0.11709469062637345
9177,2023-01-11,342.92999267578125,343.19000244140625,333.4700012207031,337.3900146484375,2344400.0,0.012488870139645725,2.2079224873346965,5.276077542360566,53.399731523045006,51.453722970888606,-7.134289056696446,-6.311844381398146,-15.413251035766962,-11.199742421303881,15.328875422687451,9.720001220703125,1.0164918532076967,6.248991394042946,-3.4985844453207733,15.996567233406665,1.3752034743611148,11.122779313724777,-19.949590454101553,75.83271119765166,23.072036649762012,4.873787919681851,1,-6.9799957275390625,-3.8749847412109375,-17.91248321533203,-30.079986572265625,13.920013427734375,2,0.09587964186585007,-4.694494690000333,338.70001220703125,-4.4653653820005745,341.9800109863281,4.260031098178628,332.75,0.09587964186585007
9178,2023-01-12,344.5400085449219,346.44000244140625,337.3699951171875,344.1700134277344,2121800.0,0.004694882056183403,3.350141245005196,0.06678638712307336,52.33313700316036,51.389587075952875,-6.9320843654558075,-8.177294874495772,-16.53477405060312,-14.225480126327227,14.245099164966996,9.07000732421875,0.8155544591016906,7.755006408691429,-2.291970714269837,17.801983531652695,2.731517847210796,12.778494970172062,-21.03001453857422,81.7913215743101,28.24746433056056,5.023488561480639,1,-8.590011596679688,-5.4850006103515625,-19.522499084472656,-31.69000244140625,2.160003662109375,3,0.07676897031830343,2.2079224873346965,342.92999267578125,-4.694494690000333,338.70001220703125,-4.4653653820005745,341.9800109863281,0.07676897031830343
9179,2023-01-13,344.3800048828125,344.6499938964844,335.5,340.25,2581900.0,-0.0004643979164715706,2.9186412766457988,11.162322665786869,56.23612315687679,51.69756883310002,-6.376630177243101,-8.080309553518305,-15.798114727772031,-15.277591928736229,13.376721512486181,9.149993896484375,0.9023122413405531,7.372003173828148,-3.1544997587748185,17.898506106431114,2.1087517075266646,12.63525464012963,-20.351010927490222,68.23020841285594,12.19428033968262,5.2632514663014955,1,-8.430007934570312,-5.3249969482421875,-18.4949951171875,-31.529998779296875,4.339996337890625,4,0.08891339416644417,3.350141245005196,344.5400085449219,2.2079224873346965,342.92999267578125,-4.694494690000333,338.70001220703125,0.08891339416644417
9180,2023-01-17,344.3800048828125,350.7900085449219,341.9700012207031,344.3800048828125,2512700.0,0.0,-2.65974851527776,0.0,54.85348671544283,52.32602504282647,-5.750758704375414,-7.216133893197025,-14.73244883778159,-16.487003870069884,13.460296543255087,8.82000732421875,1.7094555264545193,6.588502502441429,-3.666627094960802,16.84363209984366,1.460937703740285,11.716067301142573,-19.842390977495086,62.9907566312273,7.803357754954831,5.127564798701124,1,-7.7649993896484375,-5.3249969482421875,-18.4949951171875,-31.529998779296875,2.639984130859375,1,0.09733430669146492,2.9186412766457988,344.3800048828125,3.350141245005196,344.5400085449219,2.2079224873346965,342.92999267578125,0.09733430669146492
9181,2023-01-18,341.30999755859375,349.239990234375,338.3999938964844,345.010009765625,2079800.0,-0.008914592254748999,-1.2773054828948043,-100.0,55.115131042340614,52.969091271360234,-2.2267069249890596,-4.140237857413808,-10.11755956569732,-14.580534835054777,12.395578798406866,10.839996337890625,1.602829530705776,3.3799957275390398,-6.991852805025701,13.75184426010378,-1.8059285387433306,8.56591999382141,-15.72228786769216,45.26554862900014,-10.334274544006334,5.185924266282373,1,-4.6949920654296875,-2.2549896240234375,-15.42498779296875,-28.459991455078125,-20.769989013671875,2,0.10146202903671897,-2.65974851527776,344.3800048828125,2.9186412766457988,344.3800048828125,3.350141245005196,344.5400085449219,0.10146202903671897
9182,2023-01-19,342.5299987792969,346.7300109863281,340.010009765625,340.55999755859375,2467000.0,0.0035744667001549324,-3.3778840323270076,-0.5324310057570809,62.848362013740086,55.117339851062425,-3.655549484344249,-4.506797891160431,-9.74084760894624,-16.941329052604544,12.069551540457637,6.720001220703125,1.5652220700235944,3.911497497558571,-5.697412698478729,13.520407693595871,-0.892957600460079,8.715952595577221,-15.934197134234466,45.977729565309374,-15.203316106843786,4.804455098018649,1,-5.9149932861328125,-3.4749908447265625,-16.644989013671875,-29.6199951171875,-20.209991455078125,3,0.066067220282781,-1.2773054828948043,341.30999755859375,-2.65974851527776,344.3800048828125,2.9186412766457988,344.3800048828125,0.066067220282781
9183,2023-01-20,356.3800048828125,357.4200134277344,342.760009765625,343.2699890136719,3149400.0,0.040434432466861514,-1.0750219757197994,6.654826266788531,65.70331884946825,56.587098234874865,-14.667966978436311,-17.84127640924106,-22.244842694640965,-31.497365163250038,11.897344693451913,14.8900146484375,2.329743099143627,16.85350341796874,4.393919001391623,29.313087834545854,10.62371120968021,23.083295626257268,-28.816434961755704,95.25543837666632,35.1763711307587,6.229792208288555,1,-10.93499755859375,-16.449996948242188,-30.324996948242188,-43.470001220703125,-32.42999267578125,4,0.0013188204003131698,-3.3778840323270076,342.5299987792969,-1.2773054828948043,341.30999755859375,-2.65974851527776,344.3800048828125,0.0013188204003131698
9184,2023-01-23,364.9800109863281,365.8699951171875,356.8500061035156,358.2799987792969,3187100.0,0.024131561775873278,1.1273607992169057,0.5110605718489067,71.10220870916278,58.69584845843781,-20.356009330011887,-25.911048575405403,-29.455939016575826,-40.66858996873384,11.751575907033615,9.489990234375,3.037183676678467,24.273509216308582,7.390047574209007,41.15697085840816,15.831778395258823,32.71524003735834,-35.62505445487068,96.76015984233511,37.0811640446059,8.441730821049779,1,-15.310012817382812,-20.82501220703125,-34.165000915527344,-49.720001220703125,-41.600006103515625,0,-0.050084931308694736,-1.0750219757197994,356.3800048828125,-3.3778840323270076,342.5299987792969,-1.2773054828948043,341.30999755859375,-0.050084931308694736
9185,2023-01-24,361.3200073242188,364.45001220703125,358.0,364.1000061035156,2466400.0,-0.010027956468680155,2.7068918646356757,-0.41492443497033943,67.26088418911053,59.87248702248302,-15.269919552908448,-21.39474635696348,-24.314533094347496,-37.603853079180055,12.0070671546783,6.980010986328125,5.433056478887124,19.373504638671932,0.2857226958471415,38.46128658149672,9.829613667259537,28.917395610084327,-29.043847705902976,83.43652132953116,21.872515299604927,9.543890971412406,1,-11.650009155273494,-17.165008544921932,-28.059997558593807,-45.18499755859381,-27.820007324218807,1,-0.034872151688543185,1.1273607992169057,364.9800109863281,-1.0750219757197994,356.3800048828125,-3.3778840323270076,342.5299987792969,-0.034872151688543185
9186,2023-01-25,358.1700134277344,359.7300109863281,350.57000732421875,355.6700134277344,2239100.0,-0.008718016806796625,2.2597906123069573,-0.8992809704155187,62.085378767273404,60.8375589385084,-10.133287249323416,-17.593666326894095,-20.69115197524667,-35.047459751551344,12.020513517303272,10.750000000000057,6.672571095719491,15.237510681152344,-5.087035926534838,35.562057288839526,5.075237377308724,25.399783984995963,-23.206346969508786,70.22433854941113,10.09304195885889,10.162273303843595,1,-7.485015869140625,-14.0150146484375,-24.910003662109375,-42.035003662109375,-14.1300048828125,2,-0.0311305357680709,2.7068918646356757,361.3200073242188,1.1273607992169057,364.9800109863281,-1.0750219757197994,356.3800048828125,-0.0311305357680709
9187,2023-01-26,365.8200073242188,367.42999267578125,360.7200012207031,362.760009765625,2350500.0,0.021358554903223137,1.136950753710237,1.2239990234375226,79.19399678140232,63.822098913868615,-15.863040869799931,-24.05680817770252,-28.130168958633647,-43.206131764541226,12.270545020093437,9.259979248046875,7.5831697241081315,21.351004028320347,-1.020408441959944,43.72241649860064,10.165297793180173,32.53671026346052,-28.38383457327626,93.47390974113875,24.8655340155085,11.185706235140154,1,-14.355010986328182,-20.885009765625057,-27.430000305175838,-49.68499755859381,-18.800018310546932,3,-0.12377671497657095,2.2597906123069573,358.1700134277344,2.7068918646356757,361.3200073242188,1.1273607992169057,364.9800109863281,-0.12377671497657095
9188,2023-01-27,370.7099914550781,373.4200134277344,362.8500061035156,363.489990234375,2615600.0,0.01336718613786858,-1.4870694762087697,2.359479405604823,79.38079556389724,66.39372918131532,-18.607166718596204,-26.992938277117787,-32.72285870754183,-48.543361961383084,13.0699624648281,10.57000732421875,8.595148830043513,24.121987915039085,0.2116342287366706,48.0323416013415,12.166811071887878,36.07716475819029,-30.27443671165173,88.13995077121973,15.752361687762033,11.955176843151197,1,-14.79998779296875,-22.779983520507812,-31.73748016357422,-54.574981689453125,-25.910003662109375,4,-0.1305332611644031,1.136950753710237,365.8200073242188,2.2597906123069573,358.1700134277344,2.7068918646356757,361.3200073242188,-0.1305332611644031
9189,2023-01-30,363.4200134277344,368.70001220703125,362.8299865722656,365.8999938964844,2663600.0,-0.019664908406514137,-2.2076343261181335,-0.3434875414755796,67.10821228087093,67.75536535525178,-9.311544049318513,-18.62262375818517,-25.394376774592843,-41.75011571200184,13.845065717973567,7.8800048828125,9.582724124926983,15.540008544921875,-9.102213037440038,40.18223012728379,3.2188977537409187,27.86111933610283,-19.026323642191016,56.23633554101575,-15.492638679234048,12.321110791180956,1,-7.510009765625,-15.490005493164062,-24.44750213623047,-47.285003662109375,-17.58001708984375,0,-0.10860712058322486,-1.4870694762087697,370.7099914550781,1.136950753710237,365.8200073242188,2.2597906123069573,358.1700134277344,-0.10860712058322486
9190,2023-01-31,370.3399963378906,370.70001220703125,364.010009765625,364.7099914550781,2572400.0,0.019041281862514303,1.1070752314036083,-2.270181138019295,73.86124021123885,69.83826637401826,-13.591094962855834,-24.116225079993455,-31.951255195242595,-49.31397900901345,14.70411715202541,7.279998779296875,10.850219082175897,20.769491577148415,-5.197525689941074,46.7365088442379,7.785982943603642,33.75300021069319,-22.46314771528432,86.5207165552141,12.77991199011855,12.983508633544748,1,-13.624984741210938,-22.409988403320312,-31.30748748779297,-54.204986572265625,-31.970001220703125,1,-0.12680237597732436,-2.2076343261181335,363.4200134277344,-1.4870694762087697,370.7099914550781,1.136950753710237,365.8200073242188,-0.12680237597732436
9191,2023-02-01,383.9200134277344,386.7200012207031,366.7999877929688,370.010009765625,3362000.0,0.03666905336752668,1.0420332768655807,2.470691225255307,77.0918863576128,71.42088019000411,-22.899362494206684,-35.83169054414418,-44.9841818373518,-63.52787775966061,15.288528306250946,19.920013427734318,12.342834929998617,31.9995086669922,2.576058488224419,61.42295884575998,17.28778357760831,46.71123375637609,-32.977985028512705,89.23081618088943,15.10381648060499,14.711725089383892,2,-19.180007934570312,-29.340011596679688,-44.88750457763672,-67.78500366210938,-54.620025634765625,2,-0.1313294740161416,1.1070752314036083,370.3399963378906,-2.2076343261181335,363.4200134277344,-1.4870694762087697,370.7099914550781,-0.1313294740161416
9192,2023-02-02,392.2300109863281,402.489990234375,388.8800048828125,393.2799987792969,4020000.0,0.021645127286801236,-2.5122542842741935,-0.07548436495591297,78.95568705520662,72.89336554619726,-26.170081076367467,-42.308338606860616,-52.414547881242754,-72.60790365126576,16.134221918706515,18.569976806640625,14.386225797058614,37.76850585937501,3.7483438850985635,71.78866783365146,20.758424872236787,54.778586846513235,-36.279066392099026,74.13016061355255,0.9324670782480098,17.010080987138235,2,-15.70001220703125,-29.7650146484375,-53.19750213623047,-76.09500122070312,-67.96002197265625,3,-0.1228615890972351,1.0420332768655807,383.9200134277344,1.1070752314036083,370.3399963378906,-2.2076343261181335,363.4200134277344,-0.1228615890972351
9193,2023-02-03,379.3299865722656,386.7200012207031,377.9200134277344,384.2900085449219,2695400.0,-0.03288892754948358,-1.2622168875081394,4.723885368831018,68.37731782282474,72.5905998921597,-10.808920787347063,-26.7729457410465,-38.46458610363294,-60.585965943167025,17.406888125566315,14.30999755859375,16.59743812047617,22.32398223876953,-11.108896289412996,55.75686076695206,5.6075429746782675,39.040421502860795,-15.932794675613195,41.603627020750565,-30.89134504320053,16.716439264091257,2,-2.79998779296875,-16.864990234375,-40.59748077392578,-63.194976806640625,-46.0,4,-0.0851764919788075,-2.5122542842741935,392.2300109863281,1.0420332768655807,383.9200134277344,1.1070752314036083,370.3399963378906,-0.0851764919788075
9194,2023-02-06,375.2300109863281,379.2900085449219,373.3900146484375,376.2099914550781,2369600.0,-0.010808466852267773,-1.5322008146799566,0.19757583215406385,65.55097027711962,72.40060945749404,-5.701670760823333,-20.371768975427187,-33.643382346034855,-56.950232048900546,19.0679030628343,5.939971923828125,18.389422716882905,16.100006103515625,-16.22362252719654,48.42363473422779,-0.06180821184045726,32.26182041887171,-5.577971355640102,29.158022130013833,-42.699302127233,16.161814315356082,2,1.29998779296875,-12.7650146484375,-36.49750518798828,-58.279998779296875,-41.620025634765625,0,-0.08109698665458853,-1.2622168875081394,379.3299865722656,-2.5122542842741935,392.2300109863281,1.0420332768655807,383.9200134277344,-0.08109698665458853
9195,2023-02-07,383.8200073242188,384.9400024414063,372.760009765625,373.42999267578125,2476200.0,0.022892615426231666,-1.0767285518045304,-10.602267065271608,70.29893306473426,73.31322660165638,-12.029422483493192,-27.05354923255601,-41.55542945841415,-66.00920950834467,19.91382935282876,12.179992675781307,19.27202699829934,22.598002624511764,-10.45960343567981,55.65560868470334,6.069199594415977,39.12680565460755,18.669982910156193,47.68847959366911,-26.395185214676452,16.52880303009579,2,-2.2150115966797443,-21.355010986328182,-44.85500335693365,-66.86999511718756,-30.529998779296932,1,-0.09895266078259923,-1.5322008146799566,375.2300109863281,-1.2622168875081394,379.3299865722656,-2.5122542842741935,392.2300109863281,-0.09895266078259923
9196,2023-02-08,378.3599853515625,387.2799987792969,375.70001220703125,382.489990234375,2668100.0,-0.014225475140601906,-1.4508034722401633,-0.39749750337778084,66.4433192262455,71.8964846510834,-3.804337473385374,-19.468096989904893,-35.419213870794124,-60.05848945221766,20.976311142591673,11.579986572265625,18.880763491337177,15.154981994628884,-16.958795419396154,47.26875940865392,-0.9019067123836635,31.21187070164143,23.535405273437505,18.83612265343998,-56.37367283055176,16.056888707012522,2,4.3000030517578125,-15.894989013671875,-40.822479248046875,-61.40997314453125,-20.219970703125,2,-0.10569296908397252,-1.0767285518045304,383.8200073242188,-1.5322008146799566,375.2300109863281,-1.2622168875081394,379.3299865722656,-0.10569296908397252
9197,2023-02-09,375.80999755859375,386.510009765625,374.0199890136719,384.9700012207031,2265200.0,-0.006739581064840627,1.0408496039453377,2.2179159400585227,59.94879670378779,69.7373736666268,0.3483924848217157,-15.102852358697419,-32.03689420970818,-56.87388624637464,22.314783025325465,12.490020751953125,19.0177384181344,10.96099395751952,-20.132768858185216,42.054756773224256,-4.585887450332848,26.507875365371888,25.502685449218745,21.00544146484486,-49.534333688588774,15.54688140785236,2,6.8499908447265625,-13.345001220703125,-38.139991760253906,-58.8599853515625,-12.92999267578125,3,-0.12375937326779995,-1.4508034722401633,378.3599853515625,-1.0767285518045304,383.8200073242188,-1.5322008146799566,375.2300109863281,-0.12375937326779995
9198,2023-02-10,370.989990234375,374.5199890136719,367.0799865722656,371.6300048828125,1846300.0,-0.012825649545066264,1.317763939725246,0.06987056687378188,53.201225905262504,68.19215295822586,5.824838489698209,-8.642798431601705,-26.35280191762172,-51.38592184513243,23.275436235248662,8.730010986328125,19.859224596762374,4.818487548828102,-24.85581914287377,34.492794240529975,-10.018665797022834,19.65564089467904,29.751639308593724,19.356442075556643,-45.88930961617753,14.837153345850925,2,12.260009765625,-8.524993896484375,-32.90248107910156,-54.03997802734375,3.230010986328125,4,-0.1259333201717585,1.0408496039453377,375.80999755859375,-1.4508034722401633,378.3599853515625,-1.0767285518045304,383.8200073242188,-0.1259333201717585
9199,2023-02-13,375.0,376.30999755859375,371.0299987792969,373.4100036621094,1877300.0,0.010808943290064654,1.5083180503504816,-2.484312416555407,57.259603549912505,66.34752666252292,4.056810255965274,-10.794663826384408,-30.01943256253844,-54.618039546788054,24.485028453330653,5.32000732421875,19.032569286320438,7.297497558593761,-20.758367958370798,35.35336307555832,-6.730435199888518,21.32543031707604,24.39516382414058,39.20796357230697,-22.756236282114102,14.02793275848227,2,9.644989013671875,-12.535003662109375,-36.91249084472656,-58.04998779296875,-13.290008544921875,0,-0.11112003580729168,1.317763939725246,370.989990234375,1.0408496039453377,375.80999755859375,-1.4508034722401633,378.3599853515625,-0.11112003580729168
9200,2023-02-14,377.8999938964844,380.55999755859375,369.9599914550781,375.0,2479700.0,0.007733317057291744,1.5790765278277947,1.823899733210495,60.49802416725339,64.50376419692743,2.6172046889137164,-11.652073300787833,-32.50883409083144,-56.63937695854855,25.412533255684767,10.600006103515625,17.8885592860654,8.521492004394531,-17.60671621860274,34.649700227391804,-4.542612107104105,21.585596115893168,20.202562837581183,53.56436032475518,-7.051160589140302,13.064104111498624,2,6.8849945068359375,-9.919998168945312,-41.30748748779297,-60.949981689453125,-8.899993896484375,1,-0.11720034204883834,1.5083180503504816,375.0,1.317763939725246,370.989990234375,1.0408496039453377,375.80999755859375,-0.11720034204883834
9201,2023-02-15,375.9400024414063,381.6700134277344,374.8399963378906,375.6000061035156,2088200.0,-0.005186534762461448,-6.344041739815255,0.11724036326519686,55.731761868777134,61.923328065101934,3.7170812286047976,-7.34104532022144,-30.06938661078135,-53.815341168226325,26.733244280493317,6.83001708984375,18.320941187960955,4.830000305175815,-17.825293025478345,27.485293635829976,-6.497646360151293,16.157646970502924,20.921651486187272,45.59961550724644,-10.410943801758236,11.327646665327089,2,1.2399902343749432,-7.960006713867244,-38.43750000000006,-58.98999023437506,-0.9800109863281818,2,-0.060248959273799696,1.5790765278277947,377.8999938964844,1.5083180503504816,375.0,1.317763939725246,370.989990234375,-0.060248959273799696
9202,2023-02-16,365.1600036621094,373.489990234375,363.5499877929688,366.0400085449219,2917000.0,-0.02867478509679766,-3.848738369929396,-2.588277533434627,47.05320760317873,59.55398248514127,11.458353098138616,5.503427859097712,-18.68546077788062,-42.1852934001422,27.75247931828514,12.3900146484375,17.3962645485517,-7.0814987182617415,-25.611565519773478,11.448568083249995,-16.34653211901758,2.1835346824940984,30.510383571271063,8.885284720853532,-41.282312092940955,9.26503340075586,2,10.254989624023438,2.8199920654296875,-27.657501220703125,-48.209991455078125,7.989990234375,3,-0.01922441927722085,-6.344041739815255,375.9400024414063,1.5790765278277947,377.8999938964844,1.5083180503504816,375.0,-0.01922441927722085
9203,2023-02-17,356.8500061035156,359.6099853515625,352.1199951171875,359.30999755859375,2985700.0,-0.022757140637678308,3.895471182519024,2.7954293244555415,46.5490034900131,57.442652842129434,18.15322802631107,14.598937226985242,-9.760867829038148,-32.94358879019791,27.755885951811603,13.040008544921875,14.570179112916264,-15.414996337890614,-33.86136836255395,3.0313756867727193,-24.63818235022228,-6.191810325558947,36.893157163440094,16.00679544973381,-32.013710284102444,9.22318601233166,2,12.849990844726562,12.144989013671875,-19.347503662109375,-39.899993896484375,16.54998779296875,4,0.016897852532326008,-3.848738369929396,365.1600036621094,-6.344041739815255,375.9400024414063,1.5790765278277947,377.8999938964844,0.016897852532326008
9204,2023-02-21,346.70001220703125,353.25,345.69000244140625,350.7799987792969,3002700.0,-0.028443305934931273,-1.4786852440153089,1.6585368879405527,37.99025558545713,53.85279978887642,26.631203205702604,24.56888064032745,1.042552814054602,-21.921190901814498,27.129872293282954,11.160003662109375,10.182753912203339,-24.650990295410168,-46.172415368348254,-3.129565222472081,-35.41170283187921,-13.890277758941124,43.71329760794299,2.807141348591552,-38.676804610753486,10.760712536469047,2,19.784988403320312,22.29498291015625,-9.197509765625,-29.75,32.459991455078125,1,0.07937694849932209,3.895471182519024,356.8500061035156,-3.848738369929396,365.1600036621094,-6.344041739815255,375.9400024414063,0.07937694849932209
9205,2023-02-22,348.7200012207031,353.1700134277344,344.45001220703125,346.69000244140625,2599300.0,0.005826330956301362,-1.6789643679184696,-0.497550357909539,29.737498190587715,49.77437522935889,21.35431077865485,22.72147267319872,-0.47726829788882696,-23.10932693358916,26.501119334682333,8.720001220703125,7.312148041226806,-22.001000976562523,-45.4134092863996,1.4114073332745534,-33.70720513148109,-10.294796821643956,37.22097785691432,11.47229681254484,-22.981732952530024,11.706204154918542,2,16.760009765625,21.724990844726562,-11.217498779296875,-31.769989013671875,33.17999267578125,2,0.037250488038836904,-1.4786852440153089,346.70001220703125,3.895471182519024,356.8500061035156,-3.848738369929396,365.1600036621094,0.037250488038836904
9206,2023-02-23,347.0199890136719,353.79998779296875,343.92999267578125,350.44000244140625,3154500.0,-0.004875006311884311,-1.0562476754203316,-1.6847366917722757,21.831762010806116,45.53914915236093,20.273173454813616,24.81563337345642,1.7760105609461903,-20.528605675922563,26.554450983734867,9.8699951171875,4.760393749072989,-23.143511962890614,-48.28171377116928,1.9946898453880522,-35.712612867029975,-10.574411058751252,33.942074039475244,10.453303765555603,-18.197837003344233,12.569100904139344,2,15.780014038085938,23.425003051757812,-9.184982299804688,-30.069976806640625,38.350006103515625,3,0.06333932246612495,-1.6789643679184696,348.7200012207031,-1.4786852440153089,346.70001220703125,3.895471182519024,356.8500061035156,0.06333932246612495
9207,2023-02-24,320.5400085449219,329.760009765625,318.6000061035156,328.1199951171875,8444500.0,-0.07630678723728146,1.0552462899840107,2.2163616408041618,18.67206353955939,41.70257555617169,42.564759666773796,50.30877500270492,28.270213648232243,6.735744789759792,26.681328087000082,28.41998291015625,-0.09463586522934975,-47.35949249267577,-80.89745151403673,-13.821533471314808,-64.12847200335625,-30.59051298199529,55.23756465539401,4.730561870495566,-21.36172277159843,16.76897951068048,2,29.595001220703125,40.00498962402344,17.294998168945312,-3.589996337890625,59.53997802734375,4,0.1697759451532852,-1.0562476754203316,347.0199890136719,-1.6789643679184696,348.7200012207031,-1.4786852440153089,346.70001220703125,0.1697759451532852
9208,2023-02-27,322.32000732421875,325.1000061035156,320.70001220703125,322.0199890136719,3500600.0,0.005553125138347381,-1.9932217112843456,-0.039580322166349276,21.090582635424113,37.683795454561874,37.05122552868539,47.134238713272794,26.387114495225774,5.598119870255914,26.463401911636886,4.55999755859375,-4.477569343427376,-43.159994506835915,-82.34991443889254,-3.9700745747792894,-62.754954472864256,-23.565034540807574,44.30915514060911,10.568190783513217,-14.51103379942252,19.594959966028323,2,27.81500244140625,38.22499084472656,15.514999389648438,-5.3699951171875,62.829986572265625,0,0.1577003766977958,1.0552462899840107,320.5400085449219,-1.0562476754203316,347.0199890136719,-1.6789643679184696,348.7200012207031,0.1577003766977958
9209,2023-02-28,323.95001220703125,325.7300109863281,320.9700012207031,323.3699951171875,2714200.0,0.00505710115963387,1.299513489606369,1.9332723019021463,14.594912027789576,32.58344966128811,30.640412599716228,44.686738367550106,24.752707942730353,4.471128219920047,26.21696845616543,4.760009765625,-7.968017520563308,-39.556489562988304,-82.93460459195893,3.821625465982322,-61.245547077473645,-17.867432048502963,34.99448523998666,15.198888882145734,-6.730410813730767,21.68905751448532,2,26.18499755859375,36.59498596191406,18.73749542236328,-6.125,58.069976806640625,1,0.15264695115322424,-1.9932217112843456,322.32000732421875,1.0552462899840107,320.5400085449219,-1.0562476754203316,347.0199890136719,0.15264695115322424
9210,2023-03-01,323.3800048828125,325.260009765625,321.0,323.79998779296875,2377700.0,-0.0017595533345881043,1.5508835407415529,-0.72408713037988,15.490836678417566,28.112235751248157,25.326850975920593,43.80409437900994,25.672987113337058,5.507460014622495,25.83670608321699,4.260009765625,-10.58834879998409,-37.77849731445315,-84.55020753609818,8.99321290719189,-61.16435242527564,-14.392642203630658,29.109373949245025,13.579549050530026,-8.379934353445993,23.385855110822508,3,22.664993286132812,37.16499328613281,23.532493591308594,3.339996337890625,57.220001220703125,2,0.17249056199226231,1.299513489606369,323.95001220703125,-1.9932217112843456,322.32000732421875,1.0552462899840107,320.5400085449219,0.17249056199226231
9211,2023-03-02,333.5,334.4599914550781,321.55999755859375,323.3800048828125,3845800.0,0.031294436775257006,1.1428600396425077,-24.09620694666473,25.748018438596773,25.74499251073905,9.558862804947921,31.318814150113155,15.711181601319026,-4.099075279736667,24.30538118210634,12.899993896484375,-14.049807669285315,-25.137501525878918,-72.1780520700571,21.90304901829927,-48.65777679796798,-1.6172262537898519,13.567079195490805,93.94708485664806,68.89817316615877,23.520275272089087,3,5.6049957275390625,27.044998168945312,13.412498474121094,-1.8899993896484375,42.75,3,0.1451274179804629,1.5508835407415529,323.3800048828125,1.299513489606369,323.95001220703125,-1.9932217112843456,322.32000732421875,0.1451274179804629
9212,2023-03-03,344.0400085449219,344.760009765625,334.4800109863281,334.69000244140625,3725500.0,0.03160422352300407,-1.1044033447553125,0.9239140923730143,35.50296557373551,24.51765496448599,-4.796473242872878,17.901226674076383,5.770386837702972,-13.905198073215843,21.75770706750619,11.260009765625,-18.207433408964448,-12.18799285888673,-56.86079141469145,32.48480569691799,-34.52439213678912,10.148406419015657,-25.44000244140625,97.00747591952288,68.29571594495867,22.336399277902366,3,-7.8400115966796875,16.504989624023438,3.3799896240234375,-12.430007934570312,27.069976806640625,4,0.12013133805880916,1.1428600396425077,333.5,1.5508835407415529,323.3800048828125,1.299513489606369,323.95001220703125,0.12013133805880916
9213,2023-03-06,347.0199890136719,351.7799987792969,344.2799987792969,344.3299865722656,3060300.0,0.008661726528125246,-4.376386427774496,0.2877006080664271,34.780229831479275,24.160985436266223,-10.412461693698845,13.045395548273405,3.1316318156492002,-16.077814187685476,20.245690327069017,7.739990234375,-21.92196830682633,-7.5925125122070085,-51.06850442953066,35.883479405116645,-29.330508470868836,14.145483446454818,-27.896782836914042,84.55043770590206,54.804892834082395,21.73799595866184,3,-10.819992065429688,13.525009155273438,1.1800079345703125,-4.3699951171875,22.870025634765625,0,0.09526828022950351,-1.1044033447553125,344.0400085449219,1.1428600396425077,333.5,1.5508835407415529,323.3800048828125,0.09526828022950351
9214,2023-03-07,344.79998779296875,352.1700134277344,344.05999755859375,347.8599853515625,2252800.0,-0.0063973295227545135,-2.5727115066614683,-1.1375445283960701,31.861014512579814,24.39693169426535,-9.488097175356756,13.564210443696311,5.572225255696992,-13.040950292858383,19.065980103137907,8.110015869140625,-24.2185003244133,-8.291012573242199,-50.849142012513994,34.267116866029596,-29.570077292878068,12.98805214639367,-24.370509912109355,76.355397947285,47.57290747190348,21.279064719635898,3,-8.599990844726562,15.745010375976562,7.120018005371094,2.0100250244140625,34.00000000000006,1,0.1170243837936078,-4.376386427774496,347.0199890136719,-1.1044033447553125,344.0400085449219,1.1428600396425077,333.5,0.1170243837936078
9215,2023-03-08,345.8399963378906,348.69000244140625,343.4700012207031,346.739990234375,2518900.0,0.0030162661883454955,1.1749922116894593,0.294115887104817,33.337016257236996,25.675293277202112,-12.269908622563491,10.048116017939037,4.926118862106421,-13.270832366760544,17.53852670681717,5.220001220703125,-26.021142627351708,-5.3520034790038835,-45.45543407270736,34.751427114699595,-25.403718775855623,14.699711817847856,-23.506086324218757,79.32043839211029,50.48965599791278,20.051715296851754,3,-10.454986572265625,14.705001831054688,6.080009460449219,0.9700164794921875,33.540008544921875,2,0.10461483072777056,-2.5727115066614683,344.79998779296875,-4.376386427774496,347.0199890136719,-1.1044033447553125,344.0400085449219,0.10461483072777056
9216,2023-03-09,338.3699951171875,350.1300048828125,336.989990234375,344.7200012207031,3798300.0,-0.02159958738087897,-1.8847402325495701,7.055610186158489,34.60520920907861,27.445642796037582,-6.879385487281127,15.145050389593735,12.649121640943918,-5.163075552831401,15.724165297974627,13.1400146484375,-26.317621435987178,-10.82250518798827,-49.1718655508256,27.52685517484906,-29.997185369406964,8.352174993430424,-14.245918898671903,21.98973201809318,-8.977203613493025,19.174680181418672,3,-1.9349822998046875,22.175003051757812,13.9525146484375,8.440017700195312,39.550018310546875,3,0.12480424268027268,1.1749922116894593,345.8399963378906,-2.5727115066614683,344.79998779296875,-4.376386427774496,347.0199890136719,0.12480424268027268
9217,2023-03-10,329.29998779296875,338.5199890136719,328.45001220703125,338.3399963378906,4148200.0,-0.02680499883294185,1.1425496479113302,1.4236220245389928,34.305558984258596,28.913973501463634,3.982727510088921,21.66264265106588,21.98027251629071,4.606996751639599,14.187036742041869,10.069976806640625,-26.363239261380727,-17.56701202392577,-54.74301074615403,19.608986698302488,-36.15501138503993,1.0209873371883873,-3.493155341900035,3.5833707512444404,-28.066563861322184,18.58799936111414,3,7.27001953125,31.245010375976562,30.360015869140625,24.160018920898438,48.25000000000006,4,0.14257520178393923,-1.8847402325495701,338.3699951171875,1.1749922116894593,345.8399963378906,-2.5727115066614683,344.79998779296875,0.14257520178393923
9218,2023-03-13,324.2699890136719,333.0,323.2900085449219,329.4200134277344,4203500.0,-0.015274822246453379,-1.7313674993561678,0.5696924276642934,36.43071696928857,31.340174050519074,10.413511910601756,24.25668563681768,27.436278697203363,10.22614120370406,13.336309774253696,9.709991455078125,-25.889132997538013,-20.261010742187523,-56.92256091351561,16.400539429140565,-38.59178582785154,-1.9302356565235073,27.9000244140625,3.3932835978612337,-30.587104836505922,18.330775085664033,3,12.315017700195312,28.670013427734375,45.227508544921875,37.07501220703125,55.839996337890625,0,0.144447521894836,1.1425496479113302,329.29998779296875,-1.8847402325495701,338.3699951171875,1.1749922116894593,345.8399963378906,0.144447521894836
9219,2023-03-14,333.3299865722656,335.1700134277344,328.70001220703125,332.2099914550781,3850900.0,0.02793967331405356,1.6958064187986368,-0.21747374908151415,41.42044027789403,34.22124111712757,3.155861236538726,12.558701244782242,18.61814908302847,1.8222566268422042,12.274950812201837,10.9000244140625,-22.30882323450095,-9.117512512207043,-43.128693983479195,24.89366895906511,-26.12310324784312,7.888078223429034,18.262426757812477,37.40677867817027,0.555339064788825,17.005590735636066,3,3.5350189208984375,19.610015869140625,36.167510986328125,28.0150146484375,46.930023193359375,1,0.10968118545867966,-1.7313674993561678,324.2699890136719,1.1425496479113302,329.29998779296875,-1.8847402325495701,338.3699951171875,0.10968118545867966
9220,2023-03-15,333.6099853515625,334.2799987792969,328.1700134277344,330.0,4627100.0,0.0008400047717764814,1.4686748622088508,3.223215258855586,42.403984745012075,36.071904040062606,5.006027334675366,9.265525258561524,18.622108075116444,2.0972854181710545,10.932741786544547,6.1099853515625,-18.998897229510305,-6.623013305664074,-36.421473975300216,23.17544736397207,-21.522243640482145,8.276217029153997,17.416379882812464,38.44999334844052,-1.6687291615863984,14.89923033481806,3,4.120025634765625,19.33001708984375,35.88751220703125,27.735015869140625,44.060028076171875,2,0.13545758348265413,1.6958064187986368,333.3299865722656,-1.7313674993561678,324.2699890136719,1.1425496479113302,329.29998779296875,0.13545758348265413
9221,2023-03-16,353.2900085449219,355.489990234375,340.5299987792969,344.57000732421875,6946600.0,0.058991109551533194,1.2804926555249294,2.4155226050789573,70.0994152703953,39.91595400635814,-12.931447134898235,-12.857598813329275,-0.5519924252715214,-16.948353601856866,9.373505981575448,21.8800048828125,-14.651370841347784,14.18950958251952,-11.305994680070171,39.68501384510921,1.441757451224703,26.937261713814337,-30.0,93.16775484324666,46.5661812000334,12.747752131294844,3,-13.900009155273438,-0.350006103515625,18.74498748779297,8.05499267578125,24.04998779296875,3,0.07384866740315199,1.4686748622088508,333.6099853515625,1.6958064187986368,333.3299865722656,-1.7313674993561678,324.2699890136719,0.07384866740315199
9222,2023-03-17,358.1400146484375,360.6300048828125,350.8399963378906,354.7799987792969,6725400.0,0.013728115673271146,1.3477249025742357,0.38532286683208683,71.18523230024604,43.96095428066556,-17.40092483324105,-19.247310037910495,-4.974035262099505,-21.193041357203015,8.912114941986616,9.790008544921875,-10.131561718119372,19.39051513671876,-4.751781722113151,43.532811995550674,7.319366707302777,31.461663566134746,-34.20600646972656,93.33157343711818,40.42993658921212,12.071148429415963,3,-16.180007934570312,-5.5850067138671875,14.422477722167969,4.324981689453125,11.449981689453125,4,0.055229792735429495,1.2804926555249294,353.2900085449219,1.4686748622088508,333.6099853515625,1.6958064187986368,333.3299865722656,0.055229792735429495
9223,2023-03-20,362.8800048828125,364.9400024414063,355.3500061035156,357.6099853515625,3946800.0,0.013235019937741122,1.04259454259453,1.5684507860964023,72.20763367496299,48.44391196537481,-21.96436942725967,-24.783023642857756,-8.804033577651808,-25.451281632378368,9.444560449455738,9.589996337890682,-6.75381485200694,23.829005432128895,-1.3915992186454105,49.0496100829032,11.21870310674177,36.43930775751602,-37.47815683593751,94.39761171038738,35.20968331459041,12.610302325387138,3,-18.764999389648438,-12.7449951171875,9.682487487792969,-0.415008544921875,0.17999267578125,0,0.04042653966259113,1.3477249025742357,358.1400146484375,1.2804926555249294,353.2900085449219,1.4686748622088508,333.6099853515625,0.04042653966259113
9224,2023-03-21,374.2200012207031,376.3999938964844,362.9200134277344,364.6300048828125,4479200.0,0.031249989487717178,-1.0722524166629526,1.8197269063281756,75.82807833856894,53.1651410855228,-32.06415463363777,-35.790581919309034,-19.222449547660972,-36.3595670976174,10.55782009150174,13.519989013671875,-4.6487362189460555,33.793002319335926,4.192651789395654,63.3933528492762,18.992827054365762,48.59317758430609,-46.44586391015628,95.48000506200962,29.2620529324644,14.800175264970136,3,-24.375,-24.084991455078125,-1.3625030517578125,-11.7550048828125,-2.79998779296875,1,0.015739362171039106,1.04259454259453,362.8800048828125,1.3477249025742357,358.1400146484375,1.2804926555249294,353.2900085449219,0.015739362171039106
9225,2023-03-22,361.7099914550781,377.3299865722656,361.5199890136719,375.0,3878400.0,-0.033429559416432664,-1.3130917379375318,-1.3858199812248404,63.991659358413585,56.43030221322667,-19.071856132508344,-23.460319605793927,-6.214782195746693,-23.433357518504067,11.60013560857692,15.80999755859375,-2.88533321029729,20.63349304199221,-10.274225162403809,51.54121124638823,5.179633939794201,36.08735214419022,-30.045785617656293,57.554347014832544,-4.943064946485379,15.453859102198017,3,-11.399993896484375,-11.574981689453125,11.845001220703125,0.7550048828125,15.850006103515625,2,0.05128422976629521,-1.0722524166629526,374.2200012207031,1.04259454259453,362.8800048828125,1.3477249025742357,358.1400146484375,0.05128422976629521
9226,2023-03-23,369.0,375.25,365.489990234375,368.989990234375,3138600.0,0.020154291330454654,-1.7845923449308676,-0.0007531797734490353,62.79211986060015,59.59547564393129,-24.093798179968246,-30.58744423330836,-12.806421654945098,-30.231329708139015,12.747484324870841,13.540008544921875,-0.34035323722736166,26.824501037597656,-6.445856491585175,60.09485856678049,10.189322273006269,43.459679802189044,-32.76921608909379,68.55421048265946,9.991563750686396,16.635178764591416,3,-18.69000244140625,-18.864990234375,7.3824920654296875,-6.535003662109375,5.149993896484375,3,0.0234959713488736,-1.3130917379375318,361.7099914550781,-1.0722524166629526,374.2200012207031,1.04259454259453,362.8800048828125,0.0234959713488736
9227,2023-03-24,374.9599914550781,375.2300109863281,367.7200012207031,370.2300109863281,2993400.0,0.016151738360645318,1.8500880200129715,472.5365853658537,63.89496299282197,62.647058535434994,-25.586480534672376,-34.00483150525838,-18.12075532178278,-35.77188153413988,12.352714009789832,7.510009765625,2.2480790940453517,30.06349334716799,-4.627643253194037,64.75462994753002,12.717925046986977,47.409061647349006,-34.61928727803598,89.21748306120182,32.5400032633828,17.345568300181025,3,-22.209991455078125,-26.9949951171875,-2.3799972534179688,-12.4949951171875,-6.29998779296875,4,0.006347356883534605,-1.7845923449308676,369.0,-1.3130917379375318,361.7099914550781,-1.0722524166629526,374.2200012207031,0.006347356883534605
9228,2023-03-27,373.1499938964844,380.3500061035156,369.67999267578125,376.510009765625,2832200.0,-0.004827175164928477,-1.0718435843572507,-0.7103656962940023,64.15659446746037,65.17329788983126,-18.00735676528234,-29.715033180194496,-15.724723804350731,-33.43406714913658,12.04482577929091,10.670013427734375,5.356929147404571,25.711996459960915,-9.459414672230139,60.88340759215197,8.12629089386536,43.29770202605647,-29.110361479919902,61.76311379497004,7.261852849290534,17.58570556609553,3,-18.889984130859375,-23.67498779296875,-1.4524993896484375,-10.68499755859375,-27.899993896484375,0,-0.009540392916585039,1.8500880200129715,374.9599914550781,-1.7845923449308676,369.0,-1.3130917379375318,361.7099914550781,-0.009540392916585039
9229,2023-03-28,373.3999938964844,374.0,367.8200073242188,373.4200134277344,1780800.0,0.0006699718721403514,9.474628872911506,0.005958165684235384,63.871547265983324,67.55858261438362,-13.38305655360972,-27.47929226775193,-15.368543887512033,-33.1098393800022,11.708800784322811,6.179992675781193,9.506102212169253,23.48949737548827,-11.682137548971298,58.66113229994784,5.903679913258486,41.075314837718054,-25.00311663748579,63.090781203911696,11.24446725068487,17.585817462229777,3,-12.959991455078125,-23.92498779296875,-4.052497863769531,-10.93499755859375,-37.57000732421875,1,-0.027691474308800146,-1.0718435843572507,373.1499938964844,1.8500880200129715,374.9599914550781,-1.7845923449308676,369.0,-0.027691474308800146
9230,2023-03-29,379.1600036621094,380.1199951171875,375.55999755859375,376.67999267578125,2497600.0,0.015425843223826563,1.0727290382094479,-123.8795731707317,70.89009205908711,67.64643559090493,-13.412807572888312,-30.405020525979467,-20.442943802838897,-38.01998392079685,11.48462275384357,6.720001220703125,14.269105234365156,26.46050720214845,-8.699442527549763,61.62045693184666,8.880532337299314,44.04048206699758,-26.928750941768726,91.9919167524074,34.866582338680104,17.579974864849117,3,-13.56500244140625,-29.68499755859375,-11.420005798339844,-16.69500732421875,-30.760009765625,2,-0.020413519779561295,9.474628872911506,373.3999938964844,-1.0718435843572507,373.1499938964844,1.8500880200129715,374.9599914550781,-0.020413519779561295
9231,2023-03-30,381.8999938964844,382.5799865722656,378.0799865722656,381.6499938964844,2139000.0,0.007226474859982179,4.590112972931989,0.10080600504522243,78.806131190797,68.4932021342995,-13.038859669401404,-30.918284488503673,-22.352378817213037,-39.64141018077669,12.095328245839609,4.5,18.41673129532137,26.780497741699207,-9.461307791606202,63.02230327500462,8.659594975046502,44.90140050835191,-26.294490770162724,95.42400170865747,30.22366372378505,18.12090276665271,3,-12.93499755859375,-31.30999755859375,-13.937492370605469,-19.43499755859375,-37.839996337890625,3,-0.011364222066646557,1.0727290382094479,379.1600036621094,9.474628872911506,373.3999938964844,-1.0718435843572507,373.1499938964844,-0.011364222066646557
9232,2023-03-31,385.3699951171875,385.7300109863281,380.260009765625,382.2900085449219,3063400.0,0.00908615154794612,1.878934138565199,12.3199462890625,84.04278581147187,69.80821903835604,-13.678530808344703,-32.81566397685032,-24.973709154224025,-41.95843968705242,13.592662762796536,5.470001220703125,22.930379985507045,28.183999633789085,-10.055975252695589,66.42397452027376,9.064012190546748,47.30398707703142,-25.988064308433707,97.98986155484558,23.93980628657762,19.119987443242326,3,-11.7449951171875,-33.204986572265625,-18.74749755859375,-22.904998779296875,-42.720001220703125,4,-0.029114880148599087,4.590112972931989,381.8999938964844,1.0727290382094479,379.1600036621094,9.474628872911506,373.3999938964844,-0.029114880148599087
9233,2023-04-03,380.0799865722656,383.7300109863281,378.1499938964844,380.8800048828125,2712600.0,-0.013727089840798956,-1.3948552380827641,-0.2597473371315333,77.18970730540215,69.95951114578195,-6.361058840086969,-26.268701487250723,-19.325497735900512,-35.75470249007901,14.754128421774828,7.220001220703125,23.285531200808123,21.240991210937523,-17.993911202927052,60.4758936248021,1.6235400040052355,40.85844241786981,-16.482362935099957,68.45324813631512,-9.809264492085035,19.617451206932294,4,-6.454986572265625,-26.864974975585938,-24.73998260498047,-19.534988403320312,-36.05999755859375,0,-0.03004626213852213,1.878934138565199,385.3699951171875,4.590112972931989,381.8999938964844,1.0727290382094479,379.1600036621094,-0.03004626213852213
9234,2023-04-04,385.1499938964844,385.70001220703125,381.0499877929688,382.239990234375,2569800.0,0.013339316731571182,1.3191908737376143,-3.637421323669655,78.39355755247517,71.55972205623323,-10.859602671302525,-29.682637199298654,-24.248249209579058,-39.91421664235327,15.994725207058844,5.620025634765625,23.349163211582606,24.293498229980457,-16.036227534302668,64.62322399426358,4.128635347838895,44.45836111212202,-18.011188283452725,94.29679130745295,10.543935856193357,20.16486288214157,4,-9.539993286132812,-31.79998779296875,-29.80998992919922,-24.604995727539062,-43.57000732421875,1,-0.10359598735241882,-1.3948552380827641,380.0799865722656,1.878934138565199,385.3699951171875,4.590112972931989,381.8999938964844,-0.10359598735241882
9235,2023-04-05,382.0199890136719,386.0,377.260009765625,384.0899963378906,2277200.0,-0.008126716688080071,1.9677312387308035,-0.7113418279062451,69.35721059302205,72.28917658205789,-5.079852694237445,-24.984088705563977,-20.886332400507058,-35.829984023634154,17.195660525127387,8.739990234375,22.893238887349924,19.35449371337893,-21.38281832135931,60.09180574811717,-1.0141623039901901,39.72314973074805,-11.906590540912816,54.46206597949663,-26.93909145544825,20.368656017369105,4,-5.1599884033203125,-28.519989013671875,-26.67998504638672,-21.474990844726562,-46.569976806640625,2,-0.12090990987320605,1.3191908737376143,385.1499938964844,-1.3948552380827641,380.0799865722656,1.878934138565199,385.3699951171875,-0.12090990987320605
9236,2023-04-06,380.6000061035156,382.4599914550781,375.989990234375,379.30999755859375,1835900.0,-0.0037170382466699126,1.58284551706494,-0.6231903287630842,65.86605809722596,72.50818714921388,-2.0577624892425774,-21.33181643450075,-19.14460711333703,-33.95060225564828,18.68294470333248,6.470001220703125,20.823759104086946,15.823010253906261,-23.979045943527808,55.62506645134033,-4.078017844810745,35.72403835262327,-7.627019355853179,46.05405965708154,-32.44016832508237,19.90102809871702,4,-3.69000244140625,-26.82000732421875,-27.305007934570312,-20.055007934570312,-34.92999267578125,3,-0.08460328873004141,1.9677312387308035,382.0199890136719,1.3191908737376143,385.1499938964844,-1.3948552380827641,380.0799865722656,-0.08460328873004141
9237,2023-04-10,376.25,376.6700134277344,372.260009765625,375.4800109863281,1689700.0,-0.011429337976238796,4.478211422180943,0.59688675451255,59.497082209716716,71.99046356502014,2.7876232928184095,-14.001974804062115,-14.763392352596725,-29.34066023296839,19.48709890110818,8.339996337890625,21.009596067096254,9.125503540039062,-27.257731493361632,45.50873857343976,-9.066113976661256,27.31712105673938,9.75,29.03925087510439,-45.48347198907193,18.191617516700337,4,0.660003662109375,-21.604995727539062,-26.425003051757812,-15.705001831054688,-31.1400146484375,0,-0.08555482376453494,1.58284551706494,380.6000061035156,1.9677312387308035,382.0199890136719,1.3191908737376143,385.1499938964844,-0.08555482376453494
9238,2023-04-11,371.1099853515625,375.8999938964844,368.3500061035156,374.010009765625,2161100.0,-0.013661168500830545,1.260477865594591,-3.766319210495026,47.577493166947086,70.18001310957168,8.501896291654134,-5.452450799182259,-9.80889593390873,-23.955505322493366,19.83878673431152,7.899993896484375,20.79941865619793,1.6434890747070199,-28.64439302531781,31.93137117473185,-13.500451975305396,16.787430124719435,14.615214843749982,15.637281600401137,-53.91149740178271,15.143941050012415,4,6.0650177001953125,-16.464981079101562,-22.73748779296875,-10.564987182617188,-14.47998046875,1,-0.07668883236358415,4.478211422180943,376.25,1.58284551706494,380.6000061035156,1.9677312387308035,382.0199890136719,-0.07668883236358415
9239,2023-04-12,369.8900146484375,378.2300109863281,368.75,376.4200134277344,1978200.0,-0.0032873561781672223,-1.1520955221398954,2.251704760702109,57.73159181205784,68.71795752656843,10.249456454329334,-1.4261790985307243,-8.557430874246734,-22.584256017982057,20.46278831373523,9.480010986328125,19.931810698661536,-1.4044830322265511,-26.47256007532269,23.663594010869588,-13.938521553774649,11.129555489321547,15.140177783203114,8.72526389501258,-59.76549883215471,12.53403852154808,4,7.2849884033203125,-15.245010375976562,-21.51751708984375,-9.345016479492188,-9.46002197265625,2,-0.0699397783402016,1.260477865594591,371.1099853515625,4.478211422180943,376.25,1.58284551706494,380.6000061035156,-0.0699397783402016
9240,2023-04-13,378.7999877929688,379.0199890136719,372.7300109863281,373.20001220703125,2434800.0,0.02408816889258225,1.0827817581018402,-0.8575768197219389,58.98752315968009,66.51588996755544,1.4338267524619823,-7.143284245765528,-17.554811513502955,-31.16905191377458,21.106453837332577,9.129974365234375,19.381866384555792,5.2459899902344205,-12.636923983102008,23.12890396357085,-3.6954669964338223,14.187446976902663,5.562997185546806,74.06089679813863,5.347731758588893,8.941456986668227,4,-1.6249847412109943,-24.15498352050787,-30.427490234375057,-18.254989624023494,-7.549987792968807,3,-0.09825766214397447,-1.1520955221398954,369.8900146484375,1.260477865594591,371.1099853515625,4.478211422180943,376.25,-0.09825766214397447
9241,2023-04-14,379.3800048828125,380.5700073242188,375.1400146484375,376.3699951171875,1525500.0,0.0015311961682551445,1.0148341071226148,0.537504087193455,54.497369612456446,63.23306594544261,0.5126702451290157,-5.974817982433365,-18.655089921470903,-31.407956501008755,22.068449257668014,5.429992675781307,18.895728366744947,4.521507263183594,-10.753667713883829,19.796682240251016,-3.1160802253501174,12.159094751717305,4.34246094070312,90.26184678778756,23.145044912944755,7.637587488533709,4,-2.2050018310546875,-24.735000610351562,-31.415000915527344,-18.835006713867188,-7.330017089843693,4,-0.11579416972528866,1.0827817581018402,378.7999877929688,-1.1520955221398954,369.8900146484375,1.260477865594591,371.1099853515625,-0.11579416972528866
9242,2023-04-17,377.9200134277344,380.760009765625,374.6199951171875,379.6099853515625,1614300.0,-0.0038483616328939263,2.0776855711499485,-0.5614506448211534,54.88831899921814,60.75513391142216,0.8993204617909214,-3.1167774403749036,-18.010948719763633,-29.500588234823283,22.733198275155942,6.1400146484375,17.10003296508262,2.0725158691406023,-11.055396530378914,15.200428268660119,-4.4914403306191275,8.636472068900332,5.187554006981259,77.11526591598201,8.936206930976724,6.563956199759753,4,-0.7450103759765625,-23.275009155273438,-29.430007934570312,-17.375015258789062,-7.5,0,-0.08533551771310688,1.0148341071226148,379.3800048828125,1.0827817581018402,378.7999877929688,-1.1520955221398954,369.8900146484375,-0.08533551771310688
9243,2023-04-18,377.5499877929688,380.8999938964844,374.489990234375,380.8999938964844,1586700.0,-0.000979110980150133,2.8268608856458326,1.9822850641962935,54.24247964195046,58.07168081025275,0.9752865171782901,-1.6773615563926683,-18.06202416420996,-28.5311835066546,23.1729953080601,6.410003662109375,14.25687543548446,0.9689910888672557,-10.662247118535618,12.600229296270129,-4.8466280148341525,6.784610192568664,4.9672771884988265,72.42791945364763,3.456299318814942,5.815619103701425,4,-0.37498474121099434,-22.90498352050787,-28.992485046386776,-17.004989624023494,-11.789978027343807,1,-0.0859224036293571,2.0776855711499485,377.9200134277344,1.0148341071226148,379.3800048828125,1.0827817581018402,378.7999877929688,-0.0859224036293571
9244,2023-04-19,380.1099853515625,382.8399963378906,375.6000061035156,377.8999938964844,1775200.0,0.006780552619160662,-1.1262922979713106,-0.6596977398814028,51.0391400864587,56.036339642856824,-2.6539068214656822,-3.9773944355576987,-20.88988290930706,-30.62076245638889,23.052166154893023,7.239990234375,10.52731917216704,3.2344894409179688,-8.44321717581289,14.912196057648828,-2.604363867447489,9.073342749283427,-11.759979248046875,72.99688484804578,6.650609771481328,5.838853308365435,4,-4.514984130859375,-23.024978637695312,-35.34748077392578,-19.564987182617188,11.95001220703125,2,-0.06177154343112934,2.8268608856458326,377.5499877929688,2.0776855711499485,377.9200134277344,1.0148341071226148,379.3800048828125,-0.06177154343112934
9245,2023-04-20,380.260009765625,383.0,375.6700134277344,376.0400085449219,1947900.0,0.0003946868533952763,-1.9556448387672354,1.9095101978817128,48.098349772852245,54.06214982903752,-3.441778406318633,-2.8105405569193067,-21.58847155466208,-30.372959025599073,23.050715956929587,7.329986572265625,7.935306026803573,2.4570129394531364,-6.856352678130463,11.770378557036736,-2.1996698693386634,7.113695748244936,-11.62020385742187,67.80273689646269,4.922493704512199,4.656682808791793,4,-4.5850067138671875,-23.175003051757812,-35.357505798339844,-19.715011596679688,35.1300048828125,3,-0.052148573556462297,-1.1262922979713106,380.1099853515625,2.8268608856458326,377.5499877929688,2.0776855711499485,377.9200134277344,-0.052148573556462297
9246,2023-04-21,377.6700134277344,380.4400024414063,375.4400024414063,379.9700012207031,1841600.0,-0.006811119421910816,2.086429055835925,-0.5450206463650104,40.88544281894428,51.99418989672947,-1.4651898166866886,0.48727816570055893,-19.41242588035351,-27.372525162826264,23.036896044339084,5.0,4.455013681338585,-0.5664840698242415,-8.91136180123658,7.7783936615880975,-4.738922935530411,3.605954795881928,-8.455799755859346,37.36803224603379,-20.20065575528256,4.172438865706156,4,-1.9950103759765625,-14.405014038085938,-32.33500671386719,-17.125015258789062,39.53997802734375,4,-0.01699900230221174,-1.9556448387672354,380.260009765625,-1.1262922979713106,380.1099853515625,2.8268608856458326,377.5499877929688,-0.01699900230221174
9247,2023-04-24,377.3399963378906,378.95001220703125,373.5700073242188,376.5899963378906,1531100.0,-0.0008738239153500693,1.7103082481358773,-0.3260886872064326,46.32512328175036,51.85503768726316,-1.0776200792168424,1.0590389307191117,-19.426522742189945,-26.54471805027373,22.920604332742112,5.380004882812443,2.4613354075170264,-1.015501403808571,-9.23051560431287,7.199512796695728,-5.123008504060692,3.0920056964435503,-7.574351212890576,39.97870563944534,-15.543409845815404,4.107507100252139,4,-1.464996337890625,-8.919998168945312,-31.17499542236328,-16.794998168945312,40.45001220703125,0,-0.01401920972136983,2.086429055835925,377.6700134277344,-1.9556448387672354,380.260009765625,-1.1262922979713106,380.1099853515625,-0.01401920972136983
9248,2023-04-25,369.5899963378906,375.2300109863281,368.8800048828125,373.6300048828125,2413100.0,-0.020538506586140537,-1.3260132019473152,-5.386678059895833,30.530544290940142,48.83269907380565,7.190224040261569,8.98955726492477,-11.962400239405838,-18.301972142176112,22.246150863634295,8.459991455078125,0.6605624600454689,-8.587501525878906,-17.409289653971996,0.2342866022141834,-12.998395589925451,-4.176607461832361,13.410003662109375,5.028269834271339,-43.70587082942952,4.410894064046545,4,6.350006103515625,1.0850067138671875,-22.332489013671875,-9.044998168945312,57.160003662109375,1,0.0022457780190698884,1.7103082481358773,377.3399963378906,2.086429055835925,377.6700134277344,-1.9556448387672354,380.260009765625,0.0022457780190698884
9249,2023-04-26,363.05999755859375,369.45001220703125,357.25,368.6000061035156,2803200.0,-0.017668223826401763,2.370159458103785,1.3712863434126739,28.136549220485847,45.40481308056184,14.136055980929541,15.499877694744043,-5.929326666796101,-11.602000277199238,21.79580429337637,12.339996337890625,-0.5075375390976546,-14.600500488281227,-25.55526140999706,-3.645739566565396,-20.077880949139114,-9.12312002742334,19.65760253906251,22.563097314927187,-24.39533068065936,5.477380460857915,4,7.06500244140625,8.56500244140625,-15.934989929199219,-2.5149993896484375,73.30999755859375,2,0.007436820980519787,-1.3260132019473152,369.5899963378906,1.7103082481358773,377.3399963378906,2.086429055835925,377.6700134277344,0.007436820980519787
9250,2023-04-27,371.4200134277344,373.8200073242188,363.5,365.9400024414063,2338800.0,0.023026540862000067,1.007783764527753,-0.9891701324813295,40.87476762979967,43.89119063804442,5.161932986026272,6.883173805830381,-14.792858923527149,-19.728611196980978,20.760897549124984,10.760009765625057,-0.09049160256131472,-5.853485107421875,-17.12741401018809,5.42044379534434,-11.490449558804983,-0.21652065603876736,10.278882666015647,61.103975575412086,13.451538690088555,5.636964451383101,4,-1.295013427734375,0.204986572265625,-21.430007934570312,-10.875015258789062,62.759979248046875,3,0.05557046843108582,2.370159458103785,363.05999755859375,-1.3260132019473152,369.5899963378906,1.7103082481358773,377.3399963378906,0.05557046843108582
9251,2023-04-28,377.55999755859375,377.6900024414063,368.55999755859375,371.4200134277344,2061200.0,0.016531107395627798,1.8531292468349574,1.1204328141271716,51.257436056069366,43.48775919991678,-1.411838941140843,0.4230679208341144,-21.312207657207352,-25.555922067848428,19.490561007745423,9.130004882812557,-0.08962847630550641,0.5034988403320426,-10.560599955211728,11.567597635875813,-5.028550557439871,6.0355482381039565,3.1609426914062624,93.59440614513983,41.78697065608873,5.532049397771885,4,-7.43499755859375,-5.93499755859375,-27.337493896484375,-17.014999389648438,55.33001708984375,4,0.10019604125029935,1.007783764527753,371.4200134277344,2.370159458103785,363.05999755859375,-1.3260132019473152,369.5899963378906,0.10019604125029935
9252,2023-05-01,374.1499938964844,378.7200012207031,373.7099914550781,376.510009765625,1868000.0,-0.009031686842248643,-2.0925788130245175,-0.384368398817068,53.01827599977458,43.35173657300835,1.5725152743304989,3.1087875163794934,-17.98149006461074,-21.73110420452076,18.007971946920982,5.010009765625,-0.9427327225938029,-2.3455047607421875,-12.75306240722216,8.062052885737785,-7.549283583982174,2.8582740624977987,5.63210874351563,78.71445242484674,21.409234760390625,5.203778823239995,5,-4.024993896484375,-2.524993896484375,-23.927490234375,-13.604995727539062,44.17001342773443,0,0.11508752709082515,1.8531292468349574,377.55999755859375,1.007783764527753,371.4200134277344,2.370159458103785,363.05999755859375,0.11508752709082515
9253,2023-05-02,368.6600036621094,375.8500061035156,367.8399963378906,374.3599853515625,2287600.0,-0.014673233526482199,-1.1825650577713842,2.415230238061371,48.87423559465665,43.11119162947479,6.335043113494805,8.115436894211598,-12.368317727298802,-15.80706906239044,16.718617873747334,8.010009765625,-1.702077451861669,-7.264495849609375,-18.088762879661147,3.5597711804423966,-12.676629364635232,-1.8523623345835176,10.220814872290646,53.14393578658449,-9.880575890573212,5.41213351502588,5,1.464996337890625,2.964996337890625,-18.302505493164062,-8.115005493164062,70.3699951171875,1,0.13326643626858425,-2.0925788130245175,374.1499938964844,1.8531292468349574,377.55999755859375,1.007783764527753,371.4200134277344,0.13326643626858425
9254,2023-05-03,345.25,365.9599914550781,344.239990234375,363.489990234375,6700800.0,-0.06350025343016463,-1.144125444357414,3.200008566365238,25.73415608139298,40.62628121931265,27.133515960989712,29.916817907659038,11.222596200389376,7.976631162126409,15.931115976459767,24.420013427734375,-3.0458269640560616,-28.67949981689452,-45.4299737615421,-11.929025872246939,-37.05473678921834,-20.3042628445707,33.470001220703125,2.9292617279776536,-56.274417166659155,8.3752369723238,5,17.089996337890625,19.8699951171875,6.6175079345703125,15.294998168945312,108.75,2,0.23606082548877616,-1.1825650577713842,368.6600036621094,-2.0925788130245175,374.1499938964844,1.8531292468349574,377.55999755859375,0.23606082548877616
9255,2023-05-04,335.8299865722656,348.0,332.8399963378906,347.9700012207031,6614900.0,-0.02728461528670345,1.4852440153088025,0.6655713348770596,22.072602579412333,38.53596563714244,33.06554464152333,37.6281811064315,20.652668245985865,17.62515199503582,15.77565636973195,15.160003662109375,-4.716714040551665,-35.790013122558605,-59.24069314980625,-12.339333095310963,-47.515353136182455,-24.064673108934755,40.821213989257785,6.516978893119312,-46.74390586460484,11.725340013623825,5,20.065017700195312,23.590011596679688,19.127517700195312,24.715011596679688,138.80001831054688,3,0.2993776987311618,-1.144125444357414,345.25,-1.1825650577713842,368.6600036621094,-2.0925788130245175,374.1499938964844,0.2993776987311618
9256,2023-05-05,348.3999938964844,349.54998779296875,338.0299987792969,338.9800109863281,4260100.0,0.03742967521309737,-1.0353324311063423,-0.775944937708017,33.43062772698369,37.103243908835026,17.776322112471462,23.739265717678563,8.293796369275697,5.390041727899529,15.695282972509872,13.720001220703125,-6.263297409636607,-21.610005187988293,-46.820172247852895,3.6001618718763098,-34.215088717920594,-9.004921658055991,24.74631032714842,33.914550790343995,-15.654384538610188,12.605083529932314,5,7.3800048828125,11.020004272460938,9.135009765625,12.145004272460938,130.58999633789062,4,0.2462112522446931,1.4852440153088025,335.8299865722656,-1.144125444357414,345.25,-1.1825650577713842,368.6600036621094,0.2462112522446931
9257,2023-05-08,344.05999755859375,350.4800109863281,340.760009765625,348.0,3135900.0,-0.012456935746044007,1.1842639454662662,-0.41826004133811073,32.004313454883174,37.26699603816203,18.88506534940211,26.92444831565797,13.65250969465393,9.922865586570197,16.000395504488424,9.720001220703125,-7.961834374121395,-24.340501403808616,-51.87623757201209,3.195234764394854,-38.10836948791035,-10.572633319706881,25.861802034179675,26.086953436756747,-19.73990288918345,13.767868084101744,5,11.720001220703125,15.360000610351562,15.717498779296875,16.485000610351562,135.47000122070312,0,0.25818176399514714,-1.0353324311063423,348.3999938964844,1.4852440153088025,335.8299865722656,-1.144125444357414,345.25,0.25818176399514714
9258,2023-05-09,342.6499938964844,345.0,341.2300109863281,342.5,1879400.0,-0.004098133093398237,-1.8029950649497986,-0.038069493284587856,29.61916808268367,37.43173146729512,17.960492000697343,27.503075752890993,16.02846625576882,11.450956572847474,16.755318039625898,3.769989013671875,-9.328828253563415,-24.32750549316404,-54.12251842457505,5.467507438246969,-39.22501195886957,-9.429999027458507,24.305261435898444,29.61956221274588,-12.242933364704673,14.89750646570551,5,13.1300048828125,16.770004272460938,20.245010375976562,17.895004272460938,148.260009765625,1,0.22083763249852728,1.1842639454662662,344.05999755859375,-1.0353324311063423,348.3999938964844,1.4852440153088025,335.8299865722656,0.22083763249852728
9259,2023-05-10,344.0199890136719,352.0,341.8299865722656,348.25,3386300.0,0.0039982347631424275,-1.3623681029868893,-28.201220752797557,30.54123132756999,36.28356076704738,15.204566509518827,25.397745492147124,15.607711388003395,10.248770287352386,17.05904030851372,10.170013427734375,-11.15382935070295,-21.66400909423828,-53.126199954588515,9.798181766111952,-37.3951045244134,-5.932913664063165,20.206045599151594,58.35068130957974,18.952796139219437,15.731095430175124,5,11.760009765625,15.400009155273438,19.40001678466797,16.525009155273438,151.16000366210938,2,0.2761758409388506,-1.8029950649497986,342.6499938964844,1.1842639454662662,344.05999755859375,-1.0353324311063423,348.3999938964844,0.2761758409388506
9260,2023-05-11,341.5799865722656,344.6600036621094,339.3699951171875,341.8800048828125,2183400.0,-0.007092618217917845,-1.2415284647463873,0.07092613033785684,30.59050525170018,33.98723512211747,14.490450685601445,26.25231729364134,19.00654816605794,13.023088781709248,17.373869844575047,5.290008544921875,-11.844866117143397,-22.243011474609375,-54.82194450415034,10.335921554931588,-38.532477989379856,-5.953544959838894,20.13516497856324,25.41150667694842,-13.654771764380726,16.289466514770496,5,14.20001220703125,17.840011596679688,22.90001678466797,18.965011596679688,144.27999877929688,3,0.32911768208630243,-1.3623681029868893,344.0199890136719,-1.8029950649497986,342.6499938964844,1.1842639454662662,344.05999755859375,0.32911768208630243
9261,2023-05-12,335.45001220703125,340.7900085449219,331.8900146484375,340.510009765625,4278400.0,-0.01794594123253035,2.1672603662112557,16.865629132336487,28.794173944344124,31.295668227069644,15.666445492066202,30.485424097589544,25.7176475130629,19.298170395787793,17.747700711493845,9.689971923828125,-12.104560846487402,-26.176486206054676,-60.229390304579,7.876417892469647,-43.20293825531684,-9.150034156792515,23.955126926762546,17.70263625934042,-20.370483968326884,17.026452049262165,5,18.419998168945312,21.9949951171875,29.72998809814453,25.094985961914062,142.02999877929688,4,0.41490531408859477,-1.2415284647463873,341.5799865722656,-1.3623681029868893,344.0199890136719,-1.8029950649497986,342.6499938964844,0.41490531408859477
9262,2023-05-15,345.6700134277344,345.8900146484375,333.010009765625,337.3500061035156,3330500.0,0.030466540017281663,1.9406371059892422,-1.6442710155241669,38.18649485505656,30.108141478225193,1.097081067010322,18.683358863070623,15.869722155623663,9.440337084917019,17.99808794267023,12.8800048828125,-13.495567782557941,-14.34398498535154,-48.20198248539299,19.51401251468991,-31.272983735372236,2.5850137646691564,10.983613257523814,68.52316666767835,25.184904574459097,16.928998750020718,5,3.2549896240234375,11.774993896484375,19.67498779296875,14.874984741210938,131.90997314453125,0,0.3856856875857195,2.1672603662112557,335.45001220703125,-1.2415284647463873,341.5799865722656,-1.3623681029868893,344.0199890136719,0.3856856875857195
9263,2023-05-16,345.1099853515625,347.07000732421875,341.1700134277344,344.20001220703125,2558300.0,-0.0016201233963528683,1.4430530106779553,0.10937167589773686,40.57940142379032,31.75761318293601,-2.273890272533208,17.590317787203674,16.70692154294062,10.211904244654193,18.201155934089666,5.899993896484375,-16.256896421799638,-13.282012939453125,-46.7082237981968,20.144197919290548,-29.995118368824933,3.431092489918683,9.067280130013614,65.73834078948167,18.95539253588909,16.71310542937183,5,-3.16497802734375,12.33502197265625,20.667518615722656,15.435012817382812,139.61001586914062,1,0.38949905575986477,1.9406371059892422,345.6700134277344,2.1672603662112557,335.45001220703125,-1.2415284647463873,341.5799865722656,0.38949905575986477
9264,2023-05-17,356.6300048828125,358.69000244140625,345.1199951171875,345.3599853515625,3560600.0,0.0333807192495883,-1.309788480718085,12.38500234757529,42.48704406181644,34.02588445875868,-13.42128759584864,4.449154940514404,5.6752198524836786,-1.0778965133301313,17.79968905547556,13.58001708984375,-18.876795566517615,-0.5879943847656364,-32.41349939482592,31.237510625294647,-16.500746889795778,15.324758120264505,-24.739990234375,92.31343844442267,45.38635448837714,15.91275250503013,5,-11.339996337890625,0.81500244140625,9.279998779296875,3.9149932861328125,122.8800048828125,2,0.3765246808759708,1.4430530106779553,345.1099853515625,1.9406371059892422,345.6700134277344,2.1672603662112557,335.45001220703125,0.3765246808759708
9265,2023-05-18,360.42999267578125,361.4800109863281,356.45001220703125,357.0,2896400.0,0.010655266637526584,-1.2207655721580728,0.3043466487587193,41.086481374087796,34.876534863992475,-14.935414326829402,-0.9619392440967545,2.3842464330992925,-4.545630966764406,17.2683918392743,5.029998779296875,-20.96642470454651,4.203494262695301,-25.781833126102526,34.18882165149313,-10.789169431703613,19.196157957094215,-28.003978271484357,96.45144156641106,53.137808812438834,14.992663694398903,5,-13.744979858398438,-2.9849853515625,5.480010986328125,0.1150054931640625,128.83999633789062,3,0.3738590093450189,-1.309788480718085,356.6300048828125,1.4430530106779553,345.1099853515625,1.9406371059892422,345.6700134277344,0.3738590093450189
9266,2023-05-19,371.25,372.0799865722656,361.3599853515625,363.0,3855500.0,0.030019719624031715,1.1634773504141902,2.4052529494457,48.599037178065444,36.720393055457166,-24.779069023237867,-12.951614796291949,-7.5497050034094855,-14.997911002544072,16.810197968046364,11.649993896484375,-19.078862531604443,15.344502258300793,-13.799928512536269,44.488933029137854,0.7722868728822618,29.916717643719323,-37.661825732421846,97.87564099059163,56.60109342196572,14.572215385418527,5,-19.264999389648438,-13.80499267578125,-5.339996337890625,-10.705001831054688,111.17999267578125,4,0.308713765256734,-1.2207655721580728,360.42999267578125,-1.309788480718085,356.6300048828125,1.4430530106779553,345.1099853515625,0.308713765256734
9267,2023-05-22,372.0499877929688,374.3999938964844,369.6600036621094,371.25,2627100.0,0.0021548492739900116,-1.3819163292847503,0.09696821732955234,51.7154049021452,39.17553047984178,-23.681501162240522,-14.933906159363175,-7.143674247165563,-15.36813650393134,16.68313954058645,4.739990234375,-15.643373450912577,16.408990478515705,-12.003191426867147,44.821172383898556,2.2028995258242503,30.61508143120716,-36.152304787109415,92.9280545147309,50.95913044534858,14.206090952691438,5,-18.90498352050787,-14.604980468750057,-6.139984130859432,-11.504989624023494,111.72000122070307,0,0.2833759619743006,1.1634773504141902,371.25,-1.2207655721580728,360.42999267578125,-1.309788480718085,356.6300048828125,0.2833759619743006
9268,2023-05-23,370.4200134277344,376.489990234375,369.9200134277344,371.80999755859375,2967700.0,-0.004381062810681957,-4.497925046287429,-1.7375066758219564,66.33779944606412,43.15292693745225,-19.7779558950283,-13.953988959295714,-4.1395995835538315,-13.20557695557477,17.300398429500593,6.569976806640625,-13.85813299980947,14.737515258789074,-13.762743946196508,43.237774463774656,0.48738565629628283,28.987644861281865,-31.442145550624957,80.65037376013198,32.34929838486025,14.250129602492787,5,-16.230010986328125,-12.975006103515625,-4.510009765625,-9.875015258789062,118.56997680664062,1,0.28929315171961467,-1.3819163292847503,372.0499877929688,1.1634773504141902,371.25,-1.2207655721580728,360.42999267578125,0.28929315171961467
9269,2023-05-24,365.760009765625,369.05999755859375,361.7200012207031,368.4100036621094,2666600.0,-0.01258032366822559,2.716471069974427,1.906492194875623,70.70708990124326,47.61032523184592,-13.085953081540993,-9.572102390192924,1.576610212267326,-8.182375020018185,17.47165205541109,8.70001220703125,-11.464975113219737,9.942510986328102,-18.729947537342014,38.61496950999822,-4.393718275506956,24.27874024816316,-23.03092965278904,46.45712458312394,-6.834851558209806,14.336229261835069,5,-11.57000732421875,-8.31500244140625,0.149993896484375,-5.2150115966796875,119.44998168945312,2,0.3252405628797592,-4.497925046287429,370.4200134277344,-1.3819163292847503,372.0499877929688,1.1634773504141902,371.25,0.3252405628797592
9270,2023-05-25,392.05999755859375,397.6499938964844,374.0899963378906,375.489990234375,7030000.0,0.0719050390714433,-1.4326281360482485,-6.252847354177463,75.38373206692432,52.78694280102149,-35.17091762411343,-36.0972349338532,-23.348813187133487,-33.945778821692784,18.859360567039385,31.889984130859375,-7.847369368092075,35.21049957275392,2.9164501724581555,67.50454897304968,19.063474872606037,51.3575242729018,-45.9548264336039,84.59632124095258,27.661333899076496,16.14702470014788,5,-26.729995727539062,-27.289993286132812,-25.719993591308594,-39.1199951171875,95.20001220703125,3,0.22305262651531232,2.716471069974427,365.760009765625,-4.497925046287429,370.4200134277344,-1.3819163292847503,372.0499877929688,0.22305262651531232
9271,2023-05-26,415.3900146484375,416.3599853515625,396.5700073242188,396.7200012207031,7833600.0,0.059506241991334585,-1.086449842264195,1.1267353756957157,83.96991319391958,57.87398928311738,-51.37117478355748,-59.498316991148045,-45.63927154131892,-56.60432892423671,20.725147020955042,24.29998779296875,-3.4947878269859984,56.649015808105446,15.918027952364525,97.38000366384637,36.283521880235014,77.01450973597588,-63.099464790868296,98.22479687987833,35.843291711717484,20.365493927870453,5,-36.62501525878906,-41.2650146484375,-49.010009765625,-62.45001220703125,65.89999389648438,4,0.1778568857216325,-1.4326281360482485,392.05999755859375,2.716471069974427,365.760009765625,-4.497925046287429,370.4200134277344,0.1778568857216325
9272,2023-05-30,417.2099914550781,432.989990234375,416.0799865722656,429.9400024414063,5332300.0,0.00438136869558825,-1.256168145718689,-0.6818426261771029,85.37003010644091,62.85072580341189,-46.90899603106732,-61.05738636264624,-46.53346198772903,-57.8071311435931,22.791069332610228,17.5999755859375,1.5069573845050854,56.31599273681638,8.261656572643574,104.3703289009892,32.28882465472998,80.34316081890279,-55.94972062834984,77.85884493924958,10.86501258347198,24.027168082086405,5,-28.154998779296875,-34.769989013671875,-47.739990234375,-64.26998901367188,68.05999755859375,1,0.15632415943165512,-1.086449842264195,415.3900146484375,-1.4326281360482485,392.05999755859375,2.716471069974427,365.760009765625,0.15632415943165512
9273,2023-05-31,417.7900085449219,421.3599853515625,410.70001220703125,413.8999938964844,5158500.0,0.0013902281865803001,-1.0719136845976358,-0.3055782632564348,85.25954968989394,67.60322642875384,-40.3370223865183,-60.88983964905674,-46.314672590024145,-57.55324125834409,24.71107361198326,10.65997314453125,7.870241809112031,54.43950958251952,0.10148655265862772,108.77753261238041,27.270498067589074,81.60852109744997,-45.05298261297014,78.67267569448163,10.148265003675576,27.16901151493045,5,-23.07000732421875,-35.350006103515625,-45.64250946044922,-64.85000610351562,78.55999755859375,2,0.15792618090256627,-1.256168145718689,417.2099914550781,-1.086449842264195,415.3900146484375,-1.4326281360482485,392.05999755859375,0.15792618090256627
9274,2023-06-01,426.75,430.6000061035156,412.2900085449219,412.2900085449219,4443100.0,0.02144616020446244,-1.5325046166833747,3.7172074559889543,88.32000048331635,72.85139521866812,-42.80599046864103,-66.85888305740866,-54.72084992188053,-65.68757620882155,24.859460134739212,18.30999755859375,13.131999731055998,59.324501037597656,-1.1729190316188465,119.82192110681416,29.075791002989376,89.57321107220594,-44.37249977966053,89.40578797793822,14.790574870668692,30.24871003460826,6,-29.57501220703125,-44.30999755859375,-53.44249725341797,-74.19499206542969,77.989990234375,3,0.14584649146895146,-1.0719136845976358,417.7900085449219,-1.256168145718689,417.2099914550781,-1.086449842264195,415.3900146484375,0.14584649146895146
9275,2023-06-02,436.3699951171875,438.5299987792969,430.3599853515625,432.0,4332200.0,0.022542460731546532,-1.1359444063252964,0.3022128422940959,94.02372500844008,77.89858275537642,-45.28306560651339,-72.26556641016674,-63.26053057681145,-74.564969749326,24.43704823829221,11.779998779296875,18.864402520964745,63.91749572753906,-1.9921029621647222,129.82709441724285,30.96269638268717,96.87229507239095,-45.89449649460232,94.85223045285447,12.499374491269649,32.95479934485189,6,-36.2449951171875,-51.15998840332031,-65.4949951171875,-84.06999206542969,70.989990234375,4,0.11192336064438768,-1.5325046166833747,426.75,-1.0719136845976358,417.7900085449219,-1.256168145718689,417.2099914550781,0.11192336064438768
9276,2023-06-05,434.17999267578125,440.3800048828125,426.9599914550781,433.010009765625,3447400.0,-0.005018682461928048,-1.022606431909335,0.26773094220508953,91.51889590439139,82.3211928667371,-37.13257797555127,-66.74151085415474,-60.22840266918013,-71.58518922240262,24.072661599248764,13.420013427734375,24.052164849020016,57.43849334716799,-12.896355684845446,127.77334237918143,22.2710688311613,92.60591786317468,-35.05468402498798,79.11046584559828,-4.785548642344011,35.16742451600671,6,-33.12998962402344,-48.04498291015625,-63.30499267578125,-81.87998962402344,83.10003662109375,0,0.12225348469587494,-1.1359444063252964,436.3699951171875,-1.5325046166833747,426.75,-1.0719136845976358,417.7900085449219,0.12225348469587494
9277,2023-06-06,432.8900146484375,437.1199951171875,431.239990234375,432.5499877929688,2342000.0,-0.002971067412373851,-2.972946780213209,0.2906254890708471,90.8964187609834,85.04992834617258,-29.39618939522711,-61.61439415770724,-58.28606376443088,-69.57245701296705,23.800280913137595,5.8800048828125,29.605228311461246,51.70701446533201,-21.113231147169756,124.52726007783377,15.296891659081098,88.11713727158292,-25.513766751240382,74.76417761892912,-10.956554298966026,36.41012280625089,6,-31.840011596679688,-46.7550048828125,-62.0150146484375,-80.59001159667969,81.94000244140636,1,0.1118066766584842,-1.022606431909335,434.17999267578125,-1.1359444063252964,436.3699951171875,-1.5325046166833747,426.75,0.1118066766584842
9278,2023-06-07,418.3200073242188,436.80999755859375,417.739990234375,434.55999755859375,4773000.0,-0.033657526926444414,-1.1919517893097424,-47.760904684983586,77.94692365928019,85.85435431928778,-8.176913524832742,-43.30498037655269,-43.16119949429742,-54.38278920808443,23.12223032564319,19.07000732421875,33.58641814039248,33.3535064697266,-38.89797101196592,105.60498395141911,-2.7722322711196625,69.47924521057286,-4.343008029898613,21.46671258608553,-60.80026794913216,36.12573874084627,6,-11.085006713867244,-32.18499755859381,-47.44500732421881,-66.020004272461,103.6799926757812,2,0.16004489509765074,-2.972946780213209,432.8900146484375,-1.022606431909335,434.17999267578125,-1.1359444063252964,436.3699951171875,0.16004489509765074
9279,2023-06-08,439.0299987792969,440.6300048828125,423.5799865722656,424.1499938964844,6062800.0,0.04950753273205688,-1.1285889542503582,-0.9162570092755485,80.87682453990436,86.46469792739668,-19.44545536660803,-59.5871677405338,-63.07230162535859,-74.34384687465058,23.31697558709819,22.309997558593693,38.05775888852327,49.31299743652346,-24.087434040793426,122.71342891384035,12.612781697864989,86.01321317518193,-21.290008544921875,93.0100258645975,12.019381973610038,36.70021573865845,6,-20.42999267578125,-52.769989013671875,-68.15499877929688,-86.72999572753906,93.19998168945312,3,0.13056057099422458,-1.1919517893097424,418.3200073242188,-2.972946780213209,432.8900146484375,-1.022606431909335,434.17999267578125,0.13056057099422458
9280,2023-06-09,454.0,466.5899963378906,453.0899963378906,456.9100036621094,7928300.0,0.034097900513237134,-4.708231984670276,-0.1955646980647596,81.48065245376037,86.18811340071233,-27.608624116009935,-69.25378744371596,-77.23868017304676,-88.47026115630177,23.68303227759952,27.55999755859375,42.1802286940906,58.66199798583983,-16.416108184946836,133.7401041566265,21.122944900446498,96.20105107123317,-36.260009765625,74.22723691945546,-4.436408319756509,37.53905308539334,6,-15.354995727539062,-54.75999450683594,-90.27000427246094,-101.69999694824219,73.16998291015614,4,0.11176209302725781,-1.1285889542503582,439.0299987792969,-1.1919517893097424,418.3200073242188,-2.972946780213209,432.8900146484375,0.11176209302725781
9281,2023-06-12,474.6300048828125,478.0400085449219,459.4200134277344,463.7099914550781,6913700.0,0.045440539389454804,1.0992078168947454,-3.752577211472917,83.90851905967251,86.02572328440472,-43.52929957774853,-83.1872018177541,-96.8971025540144,-108.07913310334186,23.684757280764398,24.040008544921875,47.485976066786066,72.33300323486327,-5.13553231634728,149.80153878607382,33.598735459257966,111.06727101046857,-51.050018310546875,94.34493760093446,16.76333027608129,38.73426777560528,6,-30.259994506835938,-69.66499328613281,-116.97250366210938,-122.33000183105469,42.25,0,0.06895893671288467,-4.708231984670276,454.0,-1.1285889542503582,439.0299987792969,-1.1919517893097424,418.3200073242188,0.06895893671288467
9282,2023-06-13,478.989990234375,491.510009765625,470.3599853515625,489.7099914550781,7412500.0,0.009186071901710058,1.9539062183663336,-0.9816838863473131,85.25229080074827,86.02491674116631,-42.69391535132746,-81.21079263148795,-100.32667569210741,-111.40174561469888,24.41612777382478,21.1500244140625,50.68348885525711,70.02698974609376,-9.832115650153753,149.88609514234128,30.097437047970004,109.95654244421752,-44.51799926757815,83.02830931751842,5.5938474213247815,39.92955269812376,6,-27.089981079101562,-67.28997802734375,-121.3899917602539,-126.68998718261719,41.239990234375,1,0.0799391215748877,1.0992078168947454,474.6300048828125,-4.708231984670276,454.0,-1.1285889542503582,439.0299987792969,0.0799391215748877
9283,2023-06-14,479.5299987792969,483.8500061035156,473.20001220703125,476.1499938964844,5150100.0,0.0011273900414028315,-1.2952651552521326,-0.3152989270453465,87.95623403182164,85.98449824655579,-37.498469745145485,-75.00984323448068,-99.74027511468563,-111.1118546893697,25.323522083254257,10.649993896484375,50.80405542053296,63.84599761962892,-16.01186439985122,143.70385963910906,23.91706660988882,103.77492862936901,-33.650404052734416,82.36418828795682,0.9695257325193865,39.928931009740076,6,-24.904998779296875,-67.82998657226562,-121.93000030517578,-127.22999572753906,44.329986572265625,2,0.07361378516549033,1.9539062183663336,478.989990234375,1.0992078168947454,474.6300048828125,-4.708231984670276,454.0,0.07361378516549033
9284,2023-06-15,490.9100036621094,495.20001220703125,474.25,475.4700012207031,9682200.0,0.02373158073901882,-1.3434011729124138,4.568041460507783,86.62468303663402,85.16238247191066,-43.38239926915605,-79.91121334774562,-110.00185660424836,-121.72467820183698,27.60978370256219,20.95001220703125,51.12694610633508,68.51200256347659,-13.002726067099275,150.02673119405245,27.754638248188655,109.26936687876452,-35.90432592773442,89.81237965273314,8.458248529785408,40.757364315287944,6,-34.44000244140625,-77.364990234375,-133.31000518798828,-138.61000061035156,34.43002319335949,3,0.06333135626889708,-1.2952651552521326,479.5299987792969,1.9539062183663336,478.989990234375,1.0992078168947454,474.6300048828125,0.06333135626889708
9285,2023-06-16,495.17999267578125,518.739990234375,494.6199951171875,518.22998046875,13335800.0,0.00869810959609385,1.0041535336732907,-1.4928746210009922,84.42488996656209,84.37415958992963,-42.94949506450996,-77.54419249550472,-112.97984026125289,-125.13642766776445,30.464337272387898,27.829986572265625,51.86965899585721,66.04449157714845,-16.176517746816103,148.265500901113,24.9339869151662,107.1549962391307,-32.13544804687501,60.2831982969415,-18.15464297250525,41.11050466198227,6,-26.94000244140625,-69.864990234375,-137.57999420166016,-141.82998657226562,19.369995117187614,4,0.07482125356633129,-1.3434011729124138,490.9100036621094,-1.2952651552521326,479.5299987792969,1.9539062183663336,478.989990234375,0.07482125356633129
9286,2023-06-20,485.8599853515625,492.6900024414063,480.0,485.6300048828125,5331200.0,-0.01882145373817845,-1.2088795869366693,-0.009977465967255482,77.81830080457695,82.92103537255115,-28.52774599155771,-62.3967608960366,-102.4037112311139,-114.95336674530671,32.91178681216548,15.17999267578125,51.29144952206639,50.993984985351574,-30.209543220212367,132.19751319091552,10.392220882569632,91.59574908813352,-11.676351601562487,32.03802901125075,-44.55329758459862,40.60176410278197,6,-17.6199951171875,-60.54498291015625,-128.2599868774414,-132.37498474121094,28.1099853515625,1,0.0850244901907331,1.0041535336732907,495.17999267578125,-1.3434011729124138,490.9100036621094,-1.2952651552521326,479.5299987792969,0.0850244901907331
9287,2023-06-21,477.4800109863281,495.5499877929688,475.30999755859375,492.0,5258700.0,-0.01724771460479657,-1.1463386218558163,-63.13574840764331,72.74945845755315,82.34353923902592,-14.70377171709464,-48.18365102382643,-92.6988575322116,-105.8724546236399,35.19481180765196,20.239990234375057,48.97217469036394,37.34250946044921,-40.301604008639174,114.98662292953759,-1.4795472740950117,76.16456619499343,41.259979248046875,9.398332991568461,-64.16491937380452,38.82205673454419,6,-6.3200225830078125,-51.605010986328125,-121.82250213623047,-123.98001098632812,51.389984130859375,2,0.08251653051422192,-1.2088795869366693,485.8599853515625,1.0041535336732907,495.17999267578125,-1.3434011729124138,490.9100036621094,0.08251653051422192
9288,2023-06-22,477.5799865722656,481.0,473.0199890136719,474.1199951171875,3601400.0,0.00020938171994044907,-1.8197900435117838,-0.2382916028256104,70.7757776149574,81.2212006918096,-6.161679834699498,-41.997052280608955,-91.27977253093991,-105.34187414531442,37.37875987281767,7.980010986328125,47.712611166312115,32.08448638916013,-39.88500749967295,104.05398027799328,-3.900260555256409,68.06923333357668,40.291403808593714,9.973747674636703,-59.04149574567179,35.984746944416564,6,8.335006713867188,-47.62498474121094,-124.39498138427734,-123.79998779296875,68.58999633789051,3,0.08930439946321056,-1.1463386218558163,477.4800109863281,-1.2088795869366693,485.8599853515625,1.0041535336732907,495.17999267578125,0.08930439946321056
9289,2023-06-23,484.7200012207031,487.3299865722656,472.3200073242188,472.95001220703125,4450200.0,0.01495040589888097,-1.303911075094808,3.4017393298464413,70.17105893371,79.96457918958178,-6.860439257526593,-41.91703545848475,-96.74710994025315,-111.68701219957882,40.51479120806174,15.009979248046818,46.9640824336841,33.27650146484376,-30.09604333195034,96.6490462616378,1.5902290664467387,64.96277386324078,31.357333105468683,26.712620554996658,-37.42194623653708,31.686272398397026,6,4.3600006103515625,-52.790008544921875,-135.02499389648438,-130.0749969482422,64.37997436523438,4,0.08074761518462314,-1.8197900435117838,477.5799865722656,-1.1463386218558163,477.4800109863281,-1.2088795869366693,485.8599853515625,0.08074761518462314
9290,2023-06-26,479.510009765625,487.1600036621094,479.0499877929688,483.010009765625,3169500.0,-0.010748455689794989,-2.6696539534370594,-0.2973664627838176,68.44634223518841,78.24655954241688,2.6247064853222355,-31.431078498799593,-90.1777338319792,-105.81486264857949,41.90258901180819,8.110015869140568,49.1445903736132,23.694009399414085,-34.26301774959654,81.65103654842471,-5.284504175091229,52.6725229739194,33.941884940429645,30.951392538097494,-29.99631470831855,28.97851357450532,6,15.03997802734375,-41.915008544921875,-128.1425018310547,-124.86500549316406,50.789978027343864,0,0.09557676827694306,-1.303911075094808,484.7200012207031,-1.8197900435117838,477.5799865722656,-1.1463386218558163,477.4800109863281,0.09557676827694306
9291,2023-06-27,489.2699890136719,490.7999877929688,479.95001220703125,480.0,2691700.0,0.02035406779686899,-1.3159053528099525,-2.6485682896205356,71.46337830732153,76.71445815425835,-5.409016079231151,-37.28393014436165,-98.45558759367088,-115.06604179026584,42.5336737404063,11.289978027343807,49.34352561969297,29.759989929199207,-26.747722139393886,86.26770199779236,1.5061338949026322,58.01384596349578,21.71399244947264,72.96597477666818,13.197300581396505,28.25385603429657,6,6.260009765625,-49.220001220703125,-137.2049789428711,-134.62498474121094,34.490020751953125,1,0.051668811386243796,-2.6696539534370594,479.510009765625,-1.303911075094808,484.7200012207031,-1.8197900435117838,477.5799865722656,0.051668811386243796
9292,2023-06-28,482.42999267578125,489.75,480.3900146484375,482.0,3229200.0,-0.013980003865921797,-4.128810555007441,0.04638545689181226,75.93237788393881,75.37847413782693,2.201803744894164,-26.674925646565384,-90.13532181829726,-107.88454111876592,42.57897779938563,9.3599853515625,48.219760375520536,19.65899353027345,-34.02758279476666,73.34556985531356,-7.184294632246633,46.50228169279353,26.234150339027735,54.707770761222505,-9.496643784807887,26.843288162520054,6,13.100006103515625,-42.19999694824219,-127.7149887084961,-127.78498840332031,44.45001220703125,2,0.06537731589283724,-1.3159053528099525,489.2699890136719,-2.6696539534370594,479.510009765625,-1.303911075094808,484.7200012207031,0.06537731589283724
9293,2023-06-29,483.7699890136719,485.8299865722656,479.6000061035156,484.4700012207031,1905400.0,0.002777597492349848,2.6432816376064103,-1.6279630943931866,71.46010198686432,73.69352068785253,1.7058925542572183,-24.05155735611703,-89.93702903782867,-108.66579748192692,43.05082027005132,6.22998046875,44.38180313942871,17.699990844726585,-32.333009711403406,67.73299140085652,-7.31650943333841,42.71649112279158,22.713505859701684,61.958840859248774,1.340386594776767,25.016500278064974,6,11.760009765625,-43.53999328613281,-128.47498321533203,-129.12498474121094,45.959991455078125,3,0.09322613458405549,-4.128810555007441,482.42999267578125,-1.3159053528099525,489.2699890136719,-2.6696539534370594,479.510009765625,0.09322613458405549
9294,2023-06-30,488.989990234375,492.80999755859375,482.7200012207031,482.739990234375,3095900.0,0.010790254334184457,-2.208277133569453,-8.928415729357399,68.51519549803214,71.92577685801587,-4.263451708129708,-25.68657931289681,-93.60889707995779,-113.22556731693817,43.29572659123647,10.089996337890625,39.85946384179698,19.80799255371096,-27.601207970506152,67.21719307792807,-3.896607708397596,43.51259281581952,15.443695386049285,72.238338567449,12.790188286835274,23.704600262108542,6,-5.054992675781193,-48.75999450683594,-133.1724853515625,-134.34498596191406,31.6099853515625,4,0.11693489400135681,2.6432816376064103,483.7699890136719,-4.128810555007441,482.42999267578125,-1.3159053528099525,489.2699890136719,0.11693489400135681
9295,2023-07-03,485.2099914550781,486.6099853515625,479.8399963378906,486.3900146484375,1491000.0,-0.007730217089893965,7.358193772017406,-0.1888037109375,56.8134962983053,69.59190969065233,-2.286918151492273,-19.035988739879485,-88.2976063609135,-108.93777261007142,43.198970448506145,9.149993896484375,34.73442607188275,13.58599395751952,-31.690362619520442,58.86235053455948,-9.05218433100049,36.22417224603953,17.296873467573846,42.46774398484516,-12.047100742533281,22.638178288519992,7,-1.2749938964843182,-38.79499816894531,-129.39248657226562,-130.5649871826172,28.570037841796875,0,0.1316749144824123,-2.208277133569453,488.989990234375,2.6432816376064103,483.7699890136719,-4.128810555007441,482.42999267578125,0.1316749144824123
9296,2023-07-05,487.260009765625,489.4100036621094,479.7300109863281,480.989990234375,2190000.0,0.004225012564970321,-1.2025066833315974,-5.313471435591072,55.489197103238844,67.67410287350631,-4.601338108789946,-17.819085268233152,-88.67744331964263,-110.37573800916635,43.419847272754474,9.67999267578125,29.524204327001428,12.982011413574241,-29.167627231500887,55.13165005864937,-8.092807908963323,34.056830736111806,13.435643701120966,57.9864391900477,6.785956385268271,21.074819322537557,7,-4.69500732421875,-29.605010986328125,-122.21000671386719,-124.35000610351562,28.570007324218864,2,0.08833061848856905,7.358193772017406,485.2099914550781,-2.208277133569453,488.989990234375,2.6432816376064103,483.7699890136719,0.08833061848856905
9297,2023-07-06,481.2900085449219,482.5,475.0,479.989990234375,2100900.0,-0.012252187951099724,3.032256741347203,0.20733879760143292,51.089655078595285,65.48675592502161,2.196982803836079,-8.471499433974259,-81.06155809658605,-103.78146942649613,43.50194112780672,12.260009765625,24.770324493497014,4.592010498046875,-32.846745952032734,42.030766948126484,-14.12736772699293,23.31138872308668,17.703106153272472,35.31729032656041,-11.447914944407174,18.719378225039804,7,1.274993896484375,-16.57000732421875,-104.84500885009766,-109.02500915527344,27.160003662109375,3,0.08824201721764835,-1.2025066833315974,487.260009765625,7.358193772017406,485.2099914550781,-2.208277133569453,488.989990234375,0.08824201721764835
9298,2023-07-07,485.2699890136719,490.4200134277344,479.8599853515625,481.9800109863281,2324500.0,0.008269401811981547,-1.804777421132834,2.5307166834902226,46.1559293435802,62.81840819278498,-0.6453179112330645,-7.566522907099852,-83.06562839099126,-107.0307396816687,44.81324864045512,10.560028076171875,21.28576177159755,5.22449188232423,-20.31912005952165,30.76810382417011,-7.547314088598682,17.996297853247142,12.122739242083924,57.664179794995874,15.668992490371288,12.77180597092293,7,-1.364990234375,-20.54998779296875,-99.52249145507812,-102.82998657226562,36.980010986328125,4,0.08574611414506483,3.032256741347203,481.2900085449219,-1.2025066833315974,487.260009765625,7.358193772017406,485.2099914550781,0.08574611414506483
9299,2023-07-10,496.3500061035156,499.20001220703125,485.1099853515625,485.2699890136719,3352600.0,0.022832685599132763,-1.4719292422019723,3.3678088418084338,50.72970819666015,60.849893299615175,-11.065818164000632,-14.895803739529867,-91.7897319669911,-117.37222690698445,46.136115477691156,14.09002685546875,19.167171854990727,13.438508605957054,-4.441490647505248,31.318507859419356,4.498508979225903,22.378508232688205,-24.029998779296818,88.22312121525474,46.53605557598094,8.939999626731149,7,-9.25,-30.835006713867188,-107.77000427246094,-113.91000366210938,22.35000610351551,0,0.06725087932863416,-1.804777421132834,485.2699890136719,3.032256741347203,481.2900085449219,-1.2025066833315974,487.260009765625,0.06725087932863416
9300,2023-07-11,504.739990234375,506.0299987792969,491.760009765625,497.2799987792969,2844200.0,0.016903362602376237,1.8426248742366813,0.6732833888781777,61.91318888949654,59.78876114207906,-17.32217518026215,-20.332002226563645,-97.94724593424576,-125.01370075768307,46.6410905680063,14.269989013671875,17.80732642090777,19.291493225097668,4.562864816066565,34.02012163412877,11.927179020582116,26.65580742961322,-31.88238281249994,95.84270513802738,50.74840682962392,7.364314204515541,7,-14.224990844726562,-36.5,-114.9324951171875,-122.29998779296875,9.75,1,0.03142208990454254,-1.4719292422019723,496.3500061035156,-1.804777421132834,485.2699890136719,3.032256741347203,481.2900085449219,0.03142208990454254
9301,2023-07-12,507.3599853515625,510.7900085449219,500.010009765625,509.4100036621094,3027400.0,0.005190781725004312,3.482301811375821,-0.2748016968774673,70.33205955168036,59.16650354960589,-19.116558650226636,-21.475273590232064,-98.45623794098003,-126.83105595165989,46.877644319569576,10.779998779296875,16.149455268164445,20.274989318847645,3.4793738586452037,37.070604779050086,11.877181588746396,28.672797048948894,-33.17548227539055,90.41625489121029,39.120976130497084,8.397807730101233,7,-14.464981079101562,-39.1199951171875,-114.6924819946289,-122.14997863769531,4.310028076171875,2,0.012653823972467837,1.8426248742366813,504.739990234375,-1.4719292422019723,496.3500061035156,-1.804777421132834,485.2699890136719,0.012653823972467837
9302,2023-07-13,517.280029296875,519.4099731445311,509.5,509.6199951171875,3049400.0,0.019552278917776,-1.5088462073334385,-3.7365686639374767,73.8295522196679,59.42977579769518,-26.343559004477186,-29.91331322266683,-105.99655125834795,-135.71050099939703,46.849306610340264,12.049987792968636,15.355642697535075,28.280531311035134,7.190025194768282,49.371037427301985,17.735278252901708,38.82578436916856,-40.899195892578064,94.61455245244144,36.51882107467688,10.545253058133435,7,-20.075042724609432,-48.70504760742193,-123.6875228881836,-131.14501953125,-9.1500244140625,3,-0.0028031474731434747,3.482301811375821,507.3599853515625,1.8426248742366813,504.739990234375,-1.4719292422019723,496.3500061035156,-0.0028031474731434747
9303,2023-07-14,514.8300170898439,523.7899780273439,512.6699829101561,517.3400268554689,2300400.0,-0.004736336352210158,-2.2561838718900415,-0.3276760529712674,69.15151366924025,59.5004778167183,-21.26006986921908,-26.017022114658403,-100.96922701685406,-132.09088526381862,46.86310016875952,11.119995117187727,13.12607475149457,24.065518188476688,0.5435928445065201,47.587443532446855,12.304555516491632,35.82648086046174,-35.00685250632819,76.83567054264185,14.160045532554946,11.760962671985075,7,-15.435028076171932,-44.06503295898443,-121.23751068115246,-128.69500732421886,5.639953613281136,4,-0.012392449295937635,-1.5088462073334385,517.280029296875,3.482301811375821,507.3599853515625,1.8426248742366813,504.739990234375,-0.012392449295937635
9304,2023-07-17,522.0,522.6900024414061,512.3800048828125,513.0,2645600.0,0.013926893677811414,-1.0136733185513451,-3.585643419900788,76.36836686845065,61.67324121340112,-25.988083388624432,-32.399537030887245,-104.67075362271214,-137.87563103648358,46.57392819693624,10.309997558593636,11.12217117370966,29.681001281738304,2.322213296512814,57.039789266963794,16.00160728912556,43.36039527435105,-37.78015407210148,94.41155229153571,26.577815656460928,13.679393992612754,7,-22.605010986328068,-48.315017700195256,-125.31499481201172,-135.864990234375,-2.52001953125,0,0.00047892720306519365,-2.2561838718900415,514.8300170898439,-1.5088462073334385,517.280029296875,3.482301811375821,507.3599853515625,0.00047892720306519365
9305,2023-07-18,532.22998046875,535.1300048828125,517.3800048828125,519.6400146484375,4094600.0,0.01959766373323757,-1.0748118289159205,1.3988850911458333,76.50542135077933,64.00837724090563,-32.236917902152186,-41.85756612610044,-110.93821081531587,-146.67907779436314,45.87424095071748,17.75,10.565629620363211,38.05848236083983,5.38318450229383,70.73378021938584,21.720833431566803,54.39613129011286,-44.05312133090695,91.74252614675551,23.543518169626324,16.337648929273,7,-27.16497802734375,-38.11997985839844,-129.7999725341797,-145.969970703125,-1.5199584960938637,1,-0.025421281698191134,-1.0136733185513451,522.0,-2.2561838718900415,514.8300170898439,-1.5088462073334385,517.280029296875,-0.025421281698191134
9306,2023-07-19,527.1699829101561,539.0,526.0599975585939,534.47998046875,3383200.0,-0.009507163715462563,-1.7156443937773804,-0.5806209216866977,78.22355836611229,67.02325538396308,-23.378875417758763,-35.35680686185452,-102.29801985256842,-140.1803433641324,46.233294123247205,12.940002441406136,10.232830268784767,30.932984924316315,-4.625564682650634,66.49153453128332,13.153710120832784,48.71225972779985,-33.35874628291674,59.89824715307165,-9.593919878549443,17.779274803483503,7,-17.739990234374886,-27.95997619628895,-108.22747802734364,-127.92997741699207,-14.739990234375,2,-0.024052948928888762,-1.0748118289159205,532.22998046875,-1.0136733185513451,522.0,-2.2561838718900415,514.8300170898439,-0.024052948928888762
9307,2023-07-20,516.8800048828125,528.3099975585939,514.0900268554689,522.030029296875,3264500.0,-0.019519279095785214,-1.6505119453925476,0.7045179389982106,68.76772422430307,69.53567703737673,-8.392060363988833,-23.150682265894943,-88.33369057293663,-128.0740480582017,46.52008003086192,14.219970703125,11.608116957302002,18.673007202148426,-16.87574608034879,54.22176048464564,0.8986305608998464,36.447383843397006,-16.742341383386645,16.904586121033976,-51.32879334488936,17.7743766412486,7,-4.82501220703125,-12.20001220703125,-92.21249389648438,-111.91499328613281,8.179992675781364,3,-0.010079692396418705,-1.7156443937773804,527.1699829101561,-1.0748118289159205,532.22998046875,-1.0136733185513451,522.0,-0.010079692396418705
9308,2023-07-21,520.22998046875,529.6900024414061,519.280029296875,521.75,8098000.0,0.006481147566729684,-5.087842661336313,0.29514802436654103,68.09126859013969,71.4647393033189,-6.997287941368199,-24.392198546058125,-87.84917514759957,-129.59820831443346,46.99733656484891,12.809997558593636,13.267201482312146,19.890483093261707,-15.565131618698501,55.34609780522197,2.1626757372815746,37.61829044924184,-14.651589859243757,29.489019631221026,-36.65819704377611,17.727807355980126,7,-4.8499755859375,-14.569976806640625,-88.42996978759766,-108.52996826171875,9.690002441406136,4,-0.023258897103613507,-1.6505119453925476,516.8800048828125,-1.7156443937773804,527.1699829101561,-1.0748118289159205,532.22998046875,-0.023258897103613507
9309,2023-07-24,523.8599853515625,524.8400268554689,514.8599853515625,520.0,2260500.0,0.006977692595766305,2.4295272452702603,-2.5394314166398972,72.42139835632042,72.63231813296599,-7.056713192357961,-26.28735367746458,-87.5676149416334,-131.3887800587778,47.1695284256352,9.980041503906364,16.145108870233287,21.56348876953126,-14.576227525569266,57.703205064631845,3.4936306219809694,39.63334691708155,-13.602569427387152,39.22107197549742,-28.685414971096904,18.069858147550292,7,-4.35498046875,-18.199981689453125,-90.69747924804688,-112.15997314453125,16.710021972656364,0,-0.006471222737431392,-5.087842661336313,520.22998046875,-1.6505119453925476,516.8800048828125,-1.7156443937773804,527.1699829101561,-0.006471222737431392
9310,2023-07-25,525.3400268554689,526.8800048828125,517.9199829101561,519.4199829101561,2472100.0,0.0028252616067117042,-1.0089636391005996,1.5336959615446022,72.23780615598264,72.84406775566625,-5.931053818902342,-25.463402418215196,-84.95958454036418,-130.99300637483293,47.3787554108424,8.960021972656364,19.5663376858663,20.752029418945426,-15.11508344209085,56.6191422799817,2.8184729884272883,38.685585849463564,-11.058649160678101,45.162633996937416,-23.007311878052562,17.93355643051813,7,-1.0900268554688637,-19.68002319335949,-90.33251953125011,-111.79501342773449,20.019958496093636,1,-0.011154768506400292,2.4295272452702603,523.8599853515625,-5.087842661336313,520.22998046875,-1.6505119453925476,516.8800048828125,-0.011154768506400292
9311,2023-07-26,514.5499877929689,521.0999755859375,510.4400024414063,520.489990234375,2918700.0,-0.020539152759948665,1.9776572982464955,-1.003371342557214,68.38786329452734,72.23943565287286,6.6896293538767395,-13.367711909837794,-69.92494995256885,-118.53243949608066,47.24085079044137,14.900024414062557,21.765538397291095,8.697990417480582,-26.67456043793561,44.070541272896776,-8.988285010227514,26.38426584518868,24.450012207031136,21.350573254870614,-48.86928741106698,17.686275427708086,7,10.170013427734261,-8.889984130859489,-67.77249145507824,-89.23498535156261,44.7900390625,2,0.03140615015657011,-1.0089636391005996,525.3400268554689,2.4295272452702603,523.8599853515625,-5.087842661336313,520.22998046875,0.03140615015657011
9312,2023-07-27,513.969970703125,527.9000244140625,511.239990234375,523.1599731445311,2477200.0,-0.0011272317629074102,-1.274413081970628,1.5471378222583103,66.48664909616642,71.94333958919796,7.544077442904836,-10.860467540012394,-65.34903441488325,-116.43660171670763,47.19853660559929,16.6600341796875,22.39208350434575,6.540974426269543,-27.209986909550594,40.29193576208962,-10.334506241640497,23.416455094179582,24.45882934570318,18.33749746347389,-51.26175820124385,16.875480667910043,7,10.750030517578125,-8.309967041015625,-67.19247436523438,-88.65496826171875,49.24005126953125,3,-0.002996241249731302,1.9776572982464955,514.5499877929689,-1.0089636391005996,525.3400268554689,2.4295272452702603,523.8599853515625,-0.002996241249731302
9313,2023-07-28,528.8699951171875,530.3200073242189,514.6300048828125,515.4299926757811,2810000.0,0.028990068026112148,-1.0864395430473133,-1.4624590719205453,67.89564246568119,71.00192576666804,-5.76073913170444,-23.408645483833595,-75.97957988487809,-129.76635540646788,47.256543727346,16.350036621093864,22.614592013834454,19.185998535156273,-13.929818600758722,52.30181567107127,2.6280899671987754,35.74390710311377,8.99902897949221,92.70617781243612,24.410877358963745,16.557908567957504,7,-4.149993896484375,-23.209991455078125,-80.35250091552734,-103.55499267578125,36.010009765625,4,-0.0072040342499472,-1.274413081970628,513.969970703125,1.9776572982464955,514.5499877929689,-1.0089636391005996,525.3400268554689,-0.0072040342499472
9314,2023-07-31,546.1699829101561,552.9400024414061,541.8699951171875,541.8699951171875,4059800.0,0.032711229513285645,-4.148855232714884,0.31993950981147923,70.76273389806761,70.3638493830334,-21.536448781292393,-38.16178326566285,-89.0924154378655,-145.34408510189638,47.37609676464991,24.070007324218636,21.99481257398321,33.62698669433587,-1.7614744290931412,69.01544781776482,15.93275613262142,51.321217256050375,-35.72998046874983,84.0705422794117,18.464200645810934,17.69423056171448,7,-14.479980468749886,-33.539978027343636,-88.23498535156239,-120.85498046874989,15.77001953125,0,-0.029752642050035694,-1.0864395430473133,528.8699951171875,-1.274413081970628,513.969970703125,1.9776572982464955,514.5499877929689,-0.029752642050035694
9315,2023-08-01,549.0999755859375,552.02001953125,541.6699829101561,545.780029296875,2274000.0,0.005364616817953749,1.2598248910566754,0.7720827241629138,70.85329618859897,69.5449313633097,-24.386250663280407,-38.00860172468873,-87.83738280074351,-146.533903182411,47.75022347530301,10.350036621093864,22.32346390119784,33.36248016357422,-3.1538556071042194,69.87881593425266,15.104312278235057,51.62064804891344,-37.80997314453117,90.96464269301494,27.319423564973945,18.258167885339216,8,-17.40997314453125,-35.129974365234375,-88.59497833251953,-123.78497314453125,11.360046386718636,1,-0.015534453908172985,-4.148855232714884,546.1699829101561,-1.0864395430473133,528.8699951171875,-1.274413081970628,513.969970703125,-0.015534453908172985
9316,2023-08-02,530.2999877929689,539.989990234375,526.5,539.3200073242189,2971000.0,-0.03423782303560918,1.6042489012478627,-2.716917307055925,55.97464935321014,68.12347859985493,-5.694407913451414,-16.67370899217474,-65.33335558191698,-125.96612058941605,47.57782347187523,22.5999755859375,20.955743867414697,12.410493469238418,-22.054836800437897,46.87582373891479,-4.82217166559974,29.643158604076575,-18.176985351562507,45.707414817926875,-13.441223997615324,17.232665134838175,8,1.3900146484373863,-16.32998657226574,-64.22749328613293,-104.98498535156261,30.059997558593636,2,0.02839901547286683,1.2598248910566754,549.0999755859375,-4.148855232714884,546.1699829101561,-1.0864395430473133,528.8699951171875,0.02839901547286683
9317,2023-08-03,523.760009765625,530.9099731445311,522.219970703125,523.0,2183700.0,-0.012332600750307954,-6.491160686099029,-0.08425810642559411,53.94957701903287,66.55217953639863,2.150252763931462,-7.15572467850177,-55.114753919123814,-117.5336082574077,47.70783821062907,8.690002441406136,18.553007091809036,3.7470153808593523,-26.154879462940244,33.64891022465895,-11.203932041040389,18.69796280275915,-10.820667324218675,23.831911941128464,-31.71295892134407,14.950947421899793,8,7.92999267578125,-9.790008544921875,-55.97001647949219,-98.44500732421875,40.739990234375,3,0.06793190855820663,1.6042489012478627,530.2999877929689,1.2598248910566754,549.0999755859375,-4.148855232714884,546.1699829101561,0.06793190855820663
9318,2023-08-04,526.8800048828125,535.6300048828125,522.1199951171875,526.739990234375,2461900.0,0.005956917403036721,-1.8805975976366784,0.18422743334404112,52.23853434991399,64.30963909124235,0.08131605473067793,-7.376778416780553,-54.391478549558485,-118.64339832989924,47.61729639477048,13.510009765625,16.372854918928454,4.786509704589889,-20.347218891268312,29.920238300448034,-7.7803545933392115,17.35337400251899,-13.140649241406209,15.444544563376992,-33.73053970784329,12.566864297929085,8,4.80999755859375,-12.910003662109375,-59.00000762939453,-101.56500244140625,15.330017089843636,4,0.068953114092694,-6.491160686099029,523.760009765625,1.6042489012478627,530.2999877929689,1.2598248910566754,549.0999755859375,0.068953114092694
9319,2023-08-07,529.72998046875,532.5800170898439,523.52001953125,530.0,1777600.0,0.005409154948993411,2.3369826675358145,-1.9285091543156059,48.769927120584384,61.7020969761981,-2.0656619787320096,-8.008383065665953,-53.13559794117941,-119.5908507319424,47.21427474904134,9.059997558593864,15.725734437623146,5.9674865722656705,-16.23006203961768,28.165035184149076,-5.131287733676004,17.066260878207345,-15.206611891343755,25.45143524358927,-17.58158238251615,11.098774305941694,8,1.96002197265625,-15.759979248046875,-61.84998321533203,-104.41497802734375,23.830017089843864,0,0.0663546065166234,-1.8805975976366784,526.8800048828125,-6.491160686099029,523.760009765625,1.6042489012478627,530.2999877929689,0.0663546065166234
9320,2023-08-08,520.5999755859375,524.5800170898439,515.25,523.989990234375,2626100.0,-0.0172352051411806,3.0830973876808123,12.554701627486438,46.89185014076379,59.313651070224374,7.064125577899745,2.4988517957466456,-40.769031389511554,-108.5965691892572,46.324323486508774,14.47998046875,14.741567061251885,-3.9555175781249545,-24.35181213588271,16.440776979632744,-14.153664857003832,6.242629700753923,32.340026855468636,21.6248088024868,-18.47864568712451,10.198147278878851,8,11.490020751953125,-6.629974365234375,-58.517478942871094,-95.28497314453125,31.559997558593636,1,0.07940843026152722,2.3369826675358145,529.72998046875,-1.8805975976366784,526.8800048828125,-6.491160686099029,523.760009765625,0.07940843026152722
9321,2023-08-09,513.780029296875,520.969970703125,509.5299987792969,520.5499877929689,1843800.0,-0.013100166363601229,2.006592824889117,1.9970292751431684,48.4836741956517,57.31332052572274,15.380825588515336,10.355357241464503,-31.477152163162202,-100.24731124761843,45.07870645874482,11.439971923828125,12.815263047315966,-11.096466064453125,-30.532765446484063,8.339833317577813,-20.814615755468594,-1.3783163734376558,38.406173095703025,16.283638021853385,-25.649124044919695,9.718149691015482,8,17.454971313476562,0.189971923828125,-48.60503387451172,-88.46502685546875,15.1099853515625,2,0.09085598897190361,3.0830973876808123,520.5999755859375,2.3369826675358145,529.72998046875,-1.8805975976366784,526.8800048828125,0.09085598897190361
9322,2023-08-10,515.8300170898439,523.219970703125,512.97998046875,521.030029296875,1901700.0,0.003990010658402543,1.1378084443510006,0.7681010467097314,47.82007326397232,55.082701725532864,15.223328041947525,8.633829219869426,-31.039092347986355,-100.81798170381512,43.55042686463635,10.239990234375,10.770589068387267,-8.973977661132722,-28.53997168729279,10.592016365027348,-18.756974674212756,0.8090193519473132,34.649937158202874,24.137995545136626,-18.56871043062508,9.782997013080035,8,15.404983520507699,-1.8600158691407387,-45.7200164794923,-90.51501464843761,16.589965820312273,3,0.08632682625362365,2.006592824889117,513.780029296875,3.0830973876808123,520.5999755859375,2.3369826675358145,529.72998046875,0.08632682625362365
9323,2023-08-11,508.45001220703125,514.9000244140625,506.3699951171875,510.8299865722656,1929900.0,-0.014307048132732425,-1.608568242161799,0.4576863035083495,42.6387810926852,51.95781808049037,21.68226693503334,16.34960570896476,-21.224196551833643,-92.06223965983406,41.63296947224984,9.460021972656364,9.604206459587772,-16.03498229980471,-36.47421635769797,4.404251758088606,-26.254599328751397,-5.815365270858024,40.39194382226549,7.935960877918112,-33.75709723669881,10.219617028946647,8,20.7449951171875,7.949981689453125,-34.80751037597656,-83.135009765625,33.239990234374886,4,0.11023696813315498,1.1378084443510006,515.8300170898439,2.006592824889117,513.780029296875,3.0830973876808123,520.5999755859375,0.11023696813315498
9324,2023-08-14,522.25,522.5499877929689,505.0299987792969,506.7799987792969,2052500.0,0.027141287170133088,1.1804622650646173,-6.500070524574609,48.67936202858669,49.49404761826679,4.618041595029467,2.708156177766,-32.66758568919022,-104.5733446884999,39.79422379357818,17.51998901367199,9.126991469157474,-2.247494506835892,-22.68063451282137,18.185645499149587,-12.464064509828631,7.969075496156847,24.04363837457015,88.08176517877301,44.893185843028114,10.216570002992743,8,0.2599945068359375,-3.225006103515625,-47.9375,-96.93499755859375,13.530029296875,0,0.03821928573031341,-1.608568242161799,508.45001220703125,1.1378084443510006,515.8300170898439,2.006592824889117,513.780029296875,0.03821928573031341
9325,2023-08-15,518.7000122070311,522.0399780273439,516.0599975585939,518.3499755859375,1824300.0,-0.006797487396780988,-1.4259591695245817,0.02262679983665359,51.89067381775177,49.04027255877141,3.802141414701282,5.47315199442437,-27.063791093234386,-99.5422829582289,37.50917023423719,6.190002441406136,7.1937018683904626,-5.120983886718818,-25.371281920664273,15.129314147226694,-15.246132903691546,5.004165130253909,24.292534999917166,75.1513717831917,27.994191841184602,10.12514901697275,8,1.6299896240235512,3.6499938964844887,-42.392509460449105,-93.38500976562489,-4.820007324218636,1,0.0672064479104908,1.1804622650646173,522.25,-1.608568242161799,508.45001220703125,1.1378084443510006,515.8300170898439,0.0672064479104908
9326,2023-08-16,514.489990234375,523.1500244140625,514.1699829101561,517.8099975585939,1541300.0,-0.008116487128548178,-3.5353493318534985,-9.484742807326858,50.22932619012756,48.626911355559706,6.18398274382821,9.153835561902156,-20.735936967649423,-93.97703261615032,34.94527770502264,8.980041503906364,3.0974329706001527,-8.697006225585938,-29.29678678977507,11.902774338603137,-18.996896507680503,1.6028840565086284,25.46555309836117,52.00663032737241,1.1542202623678435,10.299890282094548,8,5.8400115966796875,11.985015869140625,-35.11249542236328,-89.17498779296875,-1.5899658203125,2,0.07321810652330796,-1.4259591695245817,518.7000122070311,1.1804622650646173,522.25,-1.608568242161799,508.45001220703125,0.07321810652330796
9327,2023-08-17,511.6700134277344,525.489990234375,510.55999755859375,525.0,2455800.0,-0.005481111120074433,1.086656472791096,4.015047338909689,41.5103604785574,47.43489203652009,7.944043035472987,12.188384804928205,-15.745645063890208,-89.89963099152237,33.319190550806056,14.92999267578125,-1.6672857574774298,-11.256483459472634,-32.3186601426213,9.80569322367603,-21.787571801046965,-0.7253951178983016,25.491486340726624,32.453653086885645,-12.563201942091965,10.531088341574318,8,7.1349945068359375,17.314987182617188,-31.102516174316406,-86.35501098632812,-0.07000732421875,3,0.033654505381983224,-3.5353493318534985,514.489990234375,-1.4259591695245817,518.7000122070311,1.1804622650646173,522.25,0.033654505381983224
9328,2023-08-18,508.1300048828125,510.0499877929688,503.8999938964844,504.6499938964844,2139100.0,-0.006918538221942994,-1.469871618102177,-0.26106635347770246,28.272766380826965,45.1574297321026,9.548823274647702,15.573896210745716,-9.56200268808459,-85.08111648029859,31.369845081749514,7.77001953125,-3.6182139622129625,-14.191493225097702,-36.25130243305682,7.868315982861475,-25.22139782907732,-3.161588621118142,26.460974806515424,19.592458100163824,-19.638180025367973,11.029904603979583,8,6.5649871826171875,20.289993286132812,-25.240020751953182,-82.48001098632818,-1.8300170898436932,4,0.04780268394688769,1.086656472791096,511.6700134277344,-3.5353493318534985,514.489990234375,-1.4259591695245817,518.7000122070311,0.04780268394688769
9329,2023-08-21,520.469970703125,522.97998046875,510.2900085449219,510.2900085449219,2428300.0,0.024285056386619708,-1.4931275237801167,2.925267247200372,35.23462849386755,43.862182882447456,-4.741421489067648,3.1272740570144606,-19.728084264272013,-96.06183217715602,30.026502750577333,14.8499755859375,-4.651953460050095,-1.6820266723632358,-23.744157679092382,20.38010433436591,-12.713092175727752,9.349038831001337,11.051910406918523,76.74840026517363,42.24161969160657,11.031065503364559,8,-5.7749786376953125,7.9500274658203125,-35.38998413085932,-92.62997436523432,-17.869964599609375,0,0.04077090501420111,-1.469871618102177,508.1300048828125,1.086656472791096,511.6700134277344,-3.5353493318534985,514.489990234375,0.04077090501420111
9330,2023-08-22,519.47998046875,530.0,518.3499755859375,529.719970703125,1496600.0,-0.001902108267721192,1.1574021746501797,-1.0058966895199608,43.16399396279728,43.27110730101919,-4.388508555047906,3.8532948192713548,-17.013494493102087,-93.79652012109909,28.67014568693588,11.6500244140625,-5.779198126024767,-2.3790145874023665,-24.41851430401323,19.660485129208496,-13.398764445707798,8.640735270903065,-15.579986572265625,59.693421183403586,25.50448462088393,11.01974985830542,8,-2.5299835205078125,8.940017700195312,-32.93999481201166,-91.63998413085932,-14.809967041015625,1,0.031377626551492455,-1.4931275237801167,520.469970703125,-1.469871618102177,508.1300048828125,1.086656472791096,511.6700134277344,0.031377626551492455
9331,2023-08-23,530.7100219726561,535.25,519.239990234375,522.72998046875,2336900.0,0.021617852325652276,-1.1403724934211867,-0.7793016713158223,54.14530651947726,43.97391099607528,-14.48805230070684,-6.433870556662441,-27.017953359963656,-103.71674017237814,28.05171641543015,16.010009765625,-6.486159542499195,8.043025207519463,-14.053054973181247,30.139105388220173,-3.005014882830892,19.091065297869818,-26.288027954101437,85.51841421544493,47.95313454914215,11.048040090350348,8,-11.135025024413949,-2.290023803710824,-31.12252044677723,-97.20001220703114,-20.81002807617176,2,-0.03171226544259753,1.1574021746501797,519.47998046875,-1.4931275237801167,520.469970703125,-1.469871618102177,508.1300048828125,-0.03171226544259753
9332,2023-08-24,512.4299926757811,539.6699829101561,511.0499877929688,539.0,2950200.0,-0.0344444772852186,1.0508794450628438,-3.329557535661081,42.701271571802785,43.98085438264391,3.6419543563495154,12.358498655168091,-7.840044968307893,-84.27529536093436,26.86803992532208,28.61999511718733,-6.764800788422463,-10.160005187988418,-32.393995386533334,12.073985010556555,-21.277000287260876,0.9569899112840403,-6.774878417968637,23.84680290518536,-15.834317231553978,11.116995099272483,8,9.354995727539176,15.990005493164176,-8.109992980956918,-76.98498535156239,8.700012207031364,3,0.0009172603965410531,-1.1403724934211867,530.7100219726561,1.1574021746501797,519.47998046875,-1.4931275237801167,520.469970703125,0.0009172603965410531
9333,2023-08-25,525.0599975585939,528.4299926757811,514.469970703125,514.9199829101561,2308300.0,0.024647278776291026,-1.5289805395842342,-0.38163386726638154,47.85327540125713,43.88906697960729,-7.134404906220425,-0.6024655786631001,-19.424305427107242,-95.57418459405812,25.517886777552825,16.0,-6.442854386233989,2.66049957275402,-19.41163456023628,24.73263370574432,-8.375567493741073,13.69656663924917,-17.363991181640756,50.2723005475101,8.428064702085358,11.03606706649514,8,-3.275009155273551,3.360000610351449,-16.692504882812614,-89.61499023437511,-18.02999877929699,4,-0.025635149349910624,1.0508794450628438,512.4299926757811,-1.1403724934211867,530.7100219726561,1.1574021746501797,519.47998046875,-0.025635149349910624
9334,2023-08-28,529.9199829101561,533.510009765625,523.97998046875,525.7000122070311,1684100.0,0.009256057163295806,-1.4882471992478945,0.4161700795743102,54.45933625250926,44.17447391680257,-12.060251085440655,-7.106641760684738,-23.52737961511889,-99.14223353019202,23.373935147117685,9.530029296875,-6.024487935823913,8.332984924316293,-11.092550980163537,27.75852082879618,-1.3797830279236223,18.045752876556207,-20.305537941210844,65.93290823398927,20.64162535043826,9.71276795223994,8,-8.134994506835824,-1.4999847412108238,-19.3999786376952,-94.47497558593739,-11.5,0,-0.04457275792370319,-1.5289805395842342,525.0599975585939,1.0508794450628438,512.4299926757811,-1.1403724934211867,530.7100219726561,-0.04457275792370319
9335,2023-08-29,540.5700073242189,541.969970703125,526.1500244140625,527.7000122070311,2167000.0,0.020097419907768144,1.0191480742864265,3.0497830488863715,62.3649837538221,45.522880312768635,-21.547748823724532,-19.42437350282046,-33.41878835185412,-108.37529890928982,21.297602714518582,15.8199462890625,-3.9865855074160663,19.409507751464957,2.2896697432707924,36.52934575965912,10.849588747367875,27.96942675556204,-29.152230078800926,95.47230222288935,44.590395047087384,8.559919004097084,8,-17.635025024414176,-12.150009155273551,-27.987503051757926,-105.12500000000011,-24.130004882812727,1,-0.07024067318986471,-1.4882471992478945,529.9199829101561,-1.5289805395842342,525.0599975585939,1.0508794450628438,512.4299926757811,-0.07024067318986471
9336,2023-08-30,545.3599853515625,546.0,536.0900268554689,540.0999755859375,1930300.0,0.008860976307312418,2.03055472599668,0.40870332255218333,63.293403400757505,47.943218415235314,-24.02477967065954,-24.272719992816064,-37.078392066035576,-111.68340608682308,20.524704446100415,9.909973144531136,-3.496156724595039,23.446485900878884,3.536600789336376,43.35637101242139,13.49154334510763,33.40142845665014,-31.498032629527984,98.16877131645538,42.09031274308734,9.954942555771249,8,-20.409988403320312,-16.939987182617188,-30.404983520507812,-109.91497802734375,-18.679992675781364,2,-0.07461121647492641,1.0191480742864265,540.5700073242189,-1.4882471992478945,529.9199829101561,-1.5289805395842342,525.0599975585939,-0.07461121647492641
9337,2023-08-31,559.3400268554689,562.0999755859375,546.760009765625,547.0,3919300.0,0.025634520095738633,-1.3931290259613507,2.346008354606659,71.62403146211489,52.760025646489524,-34.119775121981434,-37.36631435794493,-49.47215113104039,-124.01578204163354,20.317298253643614,16.739990234375,-2.749708542581061,35.64752655029304,9.62342752885911,61.67162557172702,22.635477039576017,48.65957606101,-42.26426940563783,94.2054410087525,30.713853254294392,13.012049510716983,8,-23.145034790039176,-26.340042114257926,-44.150024414062614,-123.89501953125011,-30.050048828125,3,-0.08838994276331236,2.03055472599668,545.3599853515625,1.0191480742864265,540.5700073242189,-1.4882471992478945,529.9199829101561,-0.08838994276331236
9338,2023-09-01,563.2100219726562,569.97998046875,558.52001953125,564.7999877929688,2232300.0,0.00691885960485239,-1.0893330069214164,-0.12884622042843105,69.00872585914561,56.51270313152042,-32.804792584056145,-40.4488357520745,-51.681411425423676,-126.11680897250693,20.003107257779877,11.4599609375,-1.1901248894214405,37.701020812988304,6.236969335192612,69.165072290784,21.968995074090458,53.43304655188615,-40.73135834649247,85.28269892153533,23.872943689476713,15.732025738897844,9,-22.695037841796875,-26.270034790039062,-48.02001953125,-127.7650146484375,-30.49005126953125,4,-0.07471460991133916,-1.3931290259613507,559.3400268554689,2.03055472599668,545.3599853515625,1.0191480742864265,540.5700073242189,-0.07471460991133916
9339,2023-09-05,564.8800048828125,567.5900268554688,555.4199829101561,557.8800048828125,2349700.0,0.0029651157561207953,-1.0419461540824593,-4.4026103646833015,71.8118139241507,59.69579423833747,-30.745999412060314,-41.47699388389162,-51.86719263989107,-125.97067445913126,19.571875341102228,12.170043945312614,1.99083410628225,37.613502502441406,1.564065394164345,73.66293961071847,19.588783948302876,55.63822105657994,-35.751156898686645,88.3641781899709,27.507381464495467,18.02471855413853,9,-24.365020751953125,-27.940017700195312,-49.69000244140625,-128.875,-14.970031738281364,1,-0.10241114148750396,-1.0893330069214164,563.2100219726562,-1.3931290259613507,559.3400268554689,2.03055472599668,545.3599853515625,-0.10241114148750396
9340,2023-09-06,561.9400024414061,564.0599975585938,555.8499755859375,560.4500122070311,2299900.0,-0.005204649511388326,1.8656369833829285,0.21285574776785715,72.68381299519193,61.755628291194654,-23.63513601402167,-37.18773742933604,-47.27859127079171,-121.35547984849683,19.80949164218502,9.030029296875,7.037457902918163,32.606498718261605,-6.448868824762485,71.6618662612857,13.078814946749503,52.13418248977365,-27.091995909432853,76.2762200294276,13.709221137996636,19.527683771512056,9,-21.42501831054676,-25.00001525878895,-39.77999877929676,-114.88499450683588,-2.3099975585936363,2,-0.07744602509551335,-1.0419461540824593,564.8800048828125,-1.0893330069214164,563.2100219726562,-1.3931290259613507,559.3400268554689,-0.07744602509551335
9341,2023-09-07,560.4600219726561,561.8300170898439,551.0800170898439,554.0,2089400.0,-0.002633698370502313,1.3369534209495684,4.3356136326396095,73.62711579858338,65.19183320528138,-19.54688907291404,-33.762310520392134,-44.447860279048655,-118.20116756211667,20.35126160050986,10.859985351562273,10.920915989758555,28.792518615722543,-11.89441636713434,69.47945359857943,8.449051124294101,49.135986107150984,-20.693539089534056,59.00098833969397,-7.0704865868519775,20.34346749142843,9,-18.235046386718636,-23.52003479003895,-37.63002014160145,-111.43002319335932,-11.700012207031136,3,-0.07854265746968414,1.8656369833829285,561.9400024414061,-1.0419461540824593,564.8800048828125,-1.0893330069214164,563.2100219726562,-0.07854265746968414
9342,2023-09-08,560.3599853515625,570.239990234375,558.030029296875,568.9000244140625,2262000.0,-0.00017849019942861588,1.176469308266423,-1.3219829744617158,76.16468781034288,68.3375456951798,-13.335345282251978,-31.78477121602009,-42.74987875728675,-116.38707078346351,20.93644025488163,12.2099609375,14.092084632682258,26.465983581543014,-15.427523942085827,68.3594911051718,5.519229819728594,47.412737343357435,-16.363612806452466,48.434140234520285,-22.54517051002638,20.946753761814392,9,-13.25,-23.289993286132812,-37.52998352050781,-105.6649780273438,-9.6199951171875,4,-0.060104207217171246,1.3369534209495684,560.4600219726561,1.8656369833829285,561.9400024414061,-1.0419461540824593,564.8800048828125,-0.060104207217171246
9343,2023-09-11,564.5,565.4299926757812,556.7000122070311,562.0,2083300.0,0.007388133979338463,3.0045916510345734,-0.29273870783304745,74.03120711021094,70.5121980127022,-12.619531099335063,-33.21321811150983,-45.25409370707416,-118.76564155952889,22.02809148197413,8.729980468750114,15.678302714167899,27.803498840332054,-14.420998504707882,70.02799618537199,6.691250167812086,48.91574751285202,-16.30464862460758,70.04176263152344,-0.19921320473655157,21.11224867251996,9,-16.30499267578125,-27.430007934570312,-41.66999816894531,-107.35000610351568,-4.409973144531136,0,-0.06237382103216327,1.176469308266423,560.3599853515625,1.3369534209495684,560.4600219726561,1.8656369833829285,561.9400024414061,-0.06237382103216327
9344,2023-09-12,542.2100219726561,559.0900268554689,540.3699951171875,555.6300048828125,3961300.0,-0.03948623211221236,-1.1894727073495583,-5.367993164062545,60.06554881592107,70.25670524182432,12.960007902374969,-9.856565009594078,-21.721882814501782,-94.86682813030262,22.238840089500755,24.1300048828125,19.713499849971186,4.515519714355378,-37.21189454417083,46.24293397288153,-16.34818741490767,25.379226843618426,28.029968261718864,6.160117697541457,-62.71282450892331,20.863707129263084,9,10.954986572265739,-5.140029907226449,-19.38002014160145,-84.8800201416015,15.659973144531364,1,-0.017502537549941688,3.0045916510345734,564.5,1.176469308266423,560.3599853515625,1.3369534209495684,560.4600219726561,-0.017502537549941688
9345,2023-09-13,553.5599975585939,559.8499755859375,546.4299926757811,557.02001953125,3465200.0,0.020932803020948354,1.9429999799225257,0.25782610870819817,60.107922526465,69.90276292245848,4.074965722924162,-19.458667907903077,-31.55026637419428,-104.52803100740039,22.47594327886462,17.639953613281364,22.817492762102347,14.122496032714935,-27.174256963687412,55.419249029117225,-6.525880465486239,34.77087253091611,16.08259277343734,44.15803347023884,-21.67539878491221,20.648376498201156,9,1.7449951171873863,-16.490005493164176,-30.729995727539176,-96.22999572753923,2.1799926757811363,2,-0.006593728647591446,-1.1894727073495583,542.2100219726561,3.0045916510345734,564.5,1.176469308266423,560.3599853515625,-0.006593728647591446
9346,2023-09-14,552.1599731445311,555.1900024414061,544.3400268554689,551.0900268554689,4786900.0,-0.0025291285863092705,2.0434693283569647,-0.30923106775559367,70.66041101438294,69.79569398382161,7.309699676669766,-15.907382684001163,-28.679634737041738,-101.38887534736511,22.823947289163637,10.849975585937273,24.934536563976508,10.838972473144395,-29.08011720122181,50.75806214751066,-9.120572364038708,30.798517310327497,16.897165283203208,39.47097406975993,-30.365085451717846,19.95954483718312,9,3.1450195312501137,-15.089981079101449,-29.12997436523426,-94.8299713134765,-11.199951171875,3,0.01352874547522842,1.9429999799225257,553.5599975585939,-1.1894727073495583,542.2100219726561,3.0045916510345734,564.5,0.01352874547522842
9347,2023-09-15,528.8900146484375,537.6900024414061,523.6199951171875,532.1099853515625,9769000.0,-0.042143508453849066,-1.0450577527013194,-3.0094694808905427,51.7932474379117,67.88286304812894,28.838795860071627,9.189976370430486,-3.986686805137424,-76.49217384289557,23.098749351273334,28.539978027343636,24.75260766940812,-13.291986083984398,-51.211033148738466,24.62706098076967,-32.25150961636143,5.667537448392636,39.593380913085866,12.60468748859514,-57.23966038498124,18.959523532377023,9,18.03997802734375,8.179977416992188,-6.287513732910156,-65.37501525878912,11.519958496093636,4,0.03756923853137106,2.0434693283569647,552.1599731445311,1.9429999799225257,553.5599975585939,-1.1894727073495583,542.2100219726561,0.03756923853137106
9348,2023-09-18,532.4199829101561,533.97998046875,522.1799926757811,524.22998046875,2650700.0,0.006674295532058894,1.0866472750036629,-2.5435021608916166,51.185283958848416,65.59102638531758,22.888972683436805,7.982313675722139,-6.1516144281741845,-78.23461208409083,23.959980127793916,11.799987792968864,24.142303048000144,-10.976516723632926,-45.726951898226844,23.77391845096099,-28.351734310929942,6.398700863664089,34.26887663359378,27.183421502466764,-41.37297984506113,17.375217587296966,9,13.790008544921989,4.650009155273551,-9.817481994628793,-57.664978027343636,7.140014648437727,0,0.03440894014549101,-1.0450577527013194,528.8900146484375,2.0434693283569647,552.1599731445311,1.9429999799225257,553.5599975585939,0.03440894014549101
9349,2023-09-19,541.6900024414061,542.4000244140625,529.469970703125,531.3499755859375,2385800.0,0.01741110369408183,1.1989754874738552,1.262518165219663,50.538045537124745,63.13038555664344,11.156769893343835,0.40428512942310135,-14.277927419671073,-85.54078406398975,24.042493320380764,12.9300537109375,21.29834893574548,-2.767498779296943,-35.82514366125463,30.290146102660685,-19.296321220275786,13.7613236616819,22.328325090265594,51.79192624577704,-12.807915324677658,16.52882244097882,9,4.519989013671989,-4.620010375976449,-18.892501831054574,-59.86999511718744,-20.549987792968636,1,0.03396781245940206,1.0866472750036629,532.4199829101561,-1.0450577527013194,528.8900146484375,2.0434693283569647,552.1599731445311,0.03396781245940206
9350,2023-09-20,535.780029296875,548.8499755859375,535.72998046875,541.6900024414061,2626000.0,-0.010910249622283597,-3.3660035137962203,-0.5715626494147322,45.44678683403768,59.999237893916145,14.4894299490594,8.00863663347377,-7.539817034836005,-77.81487782212025,23.870930263173722,13.1199951171875,18.440638708678534,-9.49247436523433,-40.70979361663137,21.724844886162714,-25.101133990932794,6.116185260464135,25.7279981434433,41.19973522472651,-18.36263619519457,15.6086596256985,9,10.429962158203125,1.2899627685546875,-15.012535095214844,-53.96002197265631,-21.5,2,0.04122954311922,1.1989754874738552,541.6900024414061,1.0866472750036629,532.4199829101561,-1.0450577527013194,528.8900146484375,0.04122954311922
9351,2023-09-21,513.8800048828125,526.2899780273439,513.4000244140625,519.47998046875,3844600.0,-0.04087502933396525,-2.929901933418967,0.947546706048826,29.906272779610163,54.859414001612514,32.50552899652598,30.127818961319917,14.866475622510961,-54.30587021262107,23.413774761296768,22.3800048828125,14.324275082373333,-30.550997924804733,-64.23133885256289,3.1293430029533624,-47.39116838868381,-13.710827460925657,45.268340471633564,1.3539665158433367,-51.602781089616485,16.84017046387905,9,25.535003662109375,23.189987182617188,7.459999084472656,-31.264999389648494,-5.760009765625,3,0.08145867703318888,-3.3660035137962203,535.780029296875,1.1989754874738552,541.6900024414061,1.0866472750036629,532.4199829101561,0.08145867703318888
9352,2023-09-22,512.9000244140625,518.1500244140625,508.8299865722656,513.0900268554689,2702100.0,-0.001907021988476587,-1.2376831770222743,0.0339291553133718,27.179518130328447,49.65367078162557,29.106157326608127,32.82792323425565,16.03197343633326,-51.65182233625114,23.694962835008855,9.320037841796875,9.976138254097464,-31.554479980468727,-65.1413269871947,2.032367026257191,-48.347903483831715,-14.76105647710574,42.5884552651529,10.17001239157373,-37.099156890880785,16.793423503362966,9,21.439956665039062,24.169967651367188,10.502479553222656,-27.560028076171932,14.039978027343636,4,0.05470851281524003,-2.929901933418967,513.8800048828125,-3.3660035137962203,535.780029296875,1.1989754874738552,541.6900024414061,0.05470851281524003
9353,2023-09-25,511.6000061035156,514.25,507.2200012207031,511.45001220703125,2219500.0,-0.002534642715277702,1.5798247333202677,-0.7894314166394248,25.750946348097813,45.84093717408966,24.711900531781566,34.854877182388236,17.5852110315991,-48.580641207621625,24.02155886057604,7.029998779296875,5.258881895679906,-32.181498718261764,-67.8778054131077,3.514807976584109,-50.02965206568467,-14.333345370838856,39.22262426500481,10.521276915486856,-30.246366618201357,17.848153347422944,9,21.934982299804688,25.469985961914062,12.294998168945312,-26.260009765625057,20.45999145507824,0,0.056313461097156736,-1.2376831770222743,512.9000244140625,-2.929901933418967,513.8800048828125,-3.3660035137962203,535.780029296875,0.056313461097156736
9354,2023-09-26,506.2999877929688,510.1400146484375,502.010009765625,510.1400146484375,2375400.0,-0.010359691648389902,3.2343479297464834,-25.60122075279718,25.209397088673498,41.963323236557265,27.2477919224811,40.36410285416895,22.850937440808536,-41.148507222101045,24.161026393998224,9.589996337890625,-0.19924072773756052,-36.30051727294921,-75.33465105610748,2.7336165102090035,-55.81758416452834,-16.783450381370074,39.290327077813515,9.15879837274225,-25.997063457647837,19.517066891579116,9,22.300018310546818,29.825012207031193,15.257507324218693,-20.95999145507824,38.20001220703119,1,0.0656922981780228,1.5798247333202677,511.6000061035156,-1.2376831770222743,512.9000244140625,-2.929901933418967,513.8800048828125,0.0656922981780228
9355,2023-09-27,502.6000061035156,509.25,498.70001220703125,507.510009765625,3311100.0,-0.0073078842161974356,1.5149005357863838,1.278637844711137,24.720364355012066,36.858873607738275,25.657016746809745,43.2932840724651,26.143132790512368,-35.16586865589113,23.897701934305616,10.54998779296875,-6.024755465569456,-38.10199890136721,-81.04929352233069,4.845295719596265,-59.57564621184895,-16.628351590885472,36.88906605254465,14.135551750531983,-17.26033271709622,21.47364731048173,9,21.17498779296875,31.8699951171875,18.957489013671875,-17.260009765625057,56.11001586914051,2,0.036888198009896955,3.2343479297464834,506.2999877929688,1.5798247333202677,511.6000061035156,-1.2376831770222743,512.9000244140625,0.036888198009896955
9356,2023-09-28,504.6700134277344,508.67999267578125,499.25,500.0,2720000.0,0.004118597889138043,-2.056717067549053,-0.9511221883138273,26.080233927143198,34.001872106541775,18.039139273456726,40.07315721890859,23.844108923611657,-35.1187153046813,23.40785316314608,9.42999267578125,-9.201663247946385,-33.99749298095708,-79.77741731657738,11.782431354663174,-56.88745514876723,-11.107530813146923,28.29280913648131,30.694074415773105,1.3933756509816853,22.889962167810133,9,19.10498046875,29.79998779296875,18.014984130859375,-16.410018920898494,58.989959716796875,3,0.019042177290996776,1.5149005357863838,502.6000061035156,3.2343479297464834,506.2999877929688,1.5798247333202677,511.6000061035156,0.019042177290996776
9357,2023-09-29,509.8999938964844,518.5800170898439,505.4400024414063,505.4400024414063,2795900.0,0.010363168663871658,-4.892394539669682,0.9550275441588617,26.765936746231503,31.288611305139906,10.987606491480506,32.621882671297726,18.77289041692336,-38.110331816405164,21.87498068630816,13.910003662109489,-13.439190026789674,-26.295510864257835,-72.71024950438812,20.119227775872503,-49.502880184322976,-3.0881415441926947,17.58077901058175,56.33792222624725,30.860929675216614,23.20736932006516,9,13.875,24.57000732421875,14.097503662109375,-6.884994506835994,55.550018310546875,4,-0.0034908782125975257,-2.056717067549053,504.6700134277344,1.5149005357863838,502.6000061035156,3.2343479297464834,506.2999877929688,-0.0034908782125975257
9358,2023-10-02,521.1300048828125,522.4099731445311,508.239990234375,508.239990234375,2411500.0,0.022023948069722854,-1.1985984184857061,2.890143350781795,40.097694149704864,30.128572262093247,-2.2487894308064824,19.05464383172432,7.7274121805877485,-46.991438828512855,19.844561460376404,14.169982910156136,-18.750033682778394,-12.961499023437455,-58.01516662077756,32.092168573902654,-35.48833282210751,9.5653347752326,1.7458463122480907,94.60155896041891,63.9265837146954,22.52683379867007,10,2.644989013671875,13.339996337890625,3.9724884033203125,-14.949996948242244,64.07000732421875,0,0.011148844825966453,-4.892394539669682,509.8999938964844,-2.056717067549053,504.6700134277344,1.5149005357863838,502.6000061035156,0.011148844825966453
9359,2023-10-03,507.0299987792969,520.489990234375,504.5499877929688,517.52001953125,2004100.0,-0.027056600025719746,-1.0634250306656448,-0.813809839481036,28.69309884438985,28.267051374354597,7.1718545161058955,30.143952136001758,21.73488858582334,-30.622547977126942,18.07283149159695,16.580017089843693,-20.729287546475575,-24.16900482177732,-68.31891377062232,19.980904127067674,-46.24395929619982,-2.0940503473548233,-8.329986572265625,35.13285658387924,5.9087939305321875,22.074954474422512,10,5.464996337890625,27.44000244140625,18.072494506835938,4.619995117187443,78.27999877929688,1,0.04936591294313564,-1.1985984184857061,521.1300048828125,-4.892394539669682,509.8999938964844,-2.056717067549053,504.6700134277344,0.04936591294313564
9360,2023-10-04,518.4199829101561,519.760009765625,510.0,511.92999267578125,2027200.0,0.022464122750687876,1.1286724085142636,-0.6186823065308543,35.84493640417807,28.926902888195475,-7.75515685372784,16.154642805746107,10.335106144257338,-39.61542111010067,16.20535503376753,12.730010986328125,-22.790239272396093,-10.603019714355582,-52.611448545337225,31.40540911662606,-31.60723412984646,10.401194701135239,-19.284171142578032,82.77204291440566,52.578590557151955,21.004214415490832,10,-7.864990234374943,16.05001831054699,6.682510375976676,-5.789978027343636,59.320007324218864,2,0.0503067357539797,-1.0634250306656448,507.0299987792969,-1.1985984184857061,521.1300048828125,-4.892394539669682,509.8999938964844,0.0503067357539797
9361,2023-10-05,516.4400024414061,522.6099853515625,509.239990234375,519.8400268554689,1818800.0,-0.0038192595463534262,1.9910699655906932,-0.5238874468645817,43.64081208158717,30.755935549446445,-6.00538228149486,15.460320433352422,12.629927164275955,-35.12762897664953,14.616335696610843,13.3699951171875,-25.745498690261797,-10.381999206543128,-49.999967068459455,29.235968655373256,-30.190983137501348,9.426984724415036,-16.877107104492097,65.83619189239353,32.03742095758035,19.808983930958185,10,-5.785003662109261,18.02999877929699,9.237487792968864,-3.8099975585936363,80.77996826171886,3,0.08184884852339813,1.1286724085142636,518.4199829101561,-1.0634250306656448,507.0299987792969,-1.1985984184857061,521.1300048828125,0.08184884852339813
9362,2023-10-06,526.6799926757811,531.3099975585939,509.5199890136719,513.219970703125,2523300.0,0.019828034594467248,-1.0891681540217215,-3.9588015653607043,47.25621817681059,33.1454101970812,-15.7403929494198,2.7064998888341734,2.8489569376682766,-42.93798698276436,12.446056513388124,21.79000854492199,-27.59759896796396,1.5419906616209573,-34.80148124469497,37.885462567936884,-16.629745291537006,19.71372661477892,-26.195213738281154,82.6980448685775,46.07706538555517,18.171735953157956,10,-11.674987792968636,7.790008544921989,0.005004882812613687,-14.049987792968636,63.660034179687614,4,0.07021337621137747,1.9910699655906932,516.4400024414061,1.1286724085142636,518.4199829101561,-1.0634250306656448,507.0299987792969,0.07021337621137747
9363,2023-10-09,529.2899780273439,530.0,518.75,522.0,1713500.0,0.0049555430011738455,1.583231141165341,0.5416022382543922,43.66957737771784,35.19654134030834,-17.407781249345305,-2.8212284678271544,0.25743803845466573,-43.06955501074299,10.287832920053622,11.25,-25.572243265897896,5.912477111816543,-25.47613128270052,37.30108550633366,-9.781827085442046,21.606781309075075,-26.955685972578237,92.45134979791807,55.363825192551275,15.69430419725855,10,-14.284973144531364,5.180023193359261,5.307510375976449,-12.079986572265739,75.04003906249989,0,0.06831800275995281,-1.0891681540217215,526.6799926757811,1.9910699655906932,516.4400024414061,1.1286724085142636,518.4199829101561,0.06831800275995281
9364,2023-10-10,532.719970703125,537.0,530.4000244140625,530.9099731445311,2090900.0,0.006480365807349342,-3.664466731370646,0.24828573581494653,48.39720309766652,37.82730120060329,-18.658077613039154,-7.3768611837058415,-3.6715662736494323,-44.15996560582721,9.62869931598917,7.710021972656136,-22.961625359946993,9.816972351074241,-20.646214540978804,40.28015924312729,-5.414621094952281,25.048565797100764,-28.647136318129697,84.58203245239875,46.031238144887624,15.231593446026524,10,-14.594970703125,1.750030517578125,6.007514953613281,-11.569976806640625,62.59002685546875,1,0.098513373610978,1.583231141165341,529.2899780273439,-1.0891681540217215,526.6799926757811,1.9910699655906932,516.4400024414061,0.098513373610978
9365,2023-10-11,549.9099731445311,551.3400268554689,536.1099853515625,538.5900268554689,3307500.0,0.03226836496990604,1.1480936270585114,6.254122407687898,69.85123553398563,42.69074582358578,-31.772652528798062,-26.19749411397595,-21.265576432783178,-58.947350011806975,9.204633332511746,18.620056152343864,-19.46006839270717,27.18947601318348,-2.5351772046644783,56.91412923103138,12.327149404259558,42.05180262210746,-43.202965510335446,96.60320079099121,51.1435377350748,14.862326608923954,10,-21.964965820312273,-15.439971923828011,-11.182487487792855,-28.75997924804676,52.150024414062614,2,0.06437421785903585,-3.664466731370646,532.719970703125,1.583231141165341,529.2899780273439,-1.0891681540217215,526.6799926757811,0.06437421785903585
9366,2023-10-12,559.6300048828125,574.4000244140625,552.22998046875,553.7000122070311,4624000.0,0.017675678225473224,-3.9988508673543115,0.5238534286607993,73.48476482843408,47.88172672160828,-36.74039316683718,-37.238429150700426,-30.67892551157945,-66.35661501758187,9.322368233976418,24.490051269531364,-14.882160745937995,36.53600616455083,5.11450752967437,67.95750479942728,20.82525684711254,52.246755481989055,-48.45969532648951,77.23487750877356,26.183108896419448,15.71074931743824,10,-20.154998779296875,-23.079986572265625,-20.90251922607422,-38.480010986328125,43.02996826171875,3,0.03236064041161413,1.1480936270585114,549.9099731445311,-3.664466731370646,532.719970703125,1.583231141165341,529.2899780273439,0.03236064041161413
9367,2023-10-13,548.760009765625,562.8900146484375,546.989990234375,560.0,2832600.0,-0.01942353880661507,-1.1515551958241794,-1.895447574544258,67.03650050074475,50.87492742727939,-22.10275446339051,-26.143910008364855,-19.411399600154596,-53.228375823017586,10.435514454522018,15.9000244140625,-9.775878771834186,24.67251129150395,-8.715588464688722,58.060611047696625,7.978461413407672,41.36656116960029,-30.00213442637323,53.92631913750178,-2.1592445582269164,16.69404987809633,10,-9.285003662109375,-12.209991455078125,-9.177528381347656,-26.27001953125,63.94000244140625,4,0.08830811297309582,-3.9988508673543115,559.6300048828125,1.1480936270585114,549.9099731445311,-3.664466731370646,532.719970703125,0.08830811297309582
9368,2023-10-16,550.739990234375,555.5700073242189,545.6900024414061,553.1799926757811,2179700.0,0.0036080990478799535,1.73683142704976,0.21708225634786885,71.01382267699424,55.577230075346534,-21.725525041556693,-28.122905683151203,-21.06322766123037,-52.88964654156166,11.480299376340975,9.880004882812727,-4.509518401804712,25.736491394043014,-9.564555592221495,61.03753838030747,8.08596790091076,43.38701488717527,-25.305057006145944,46.22719504616477,-15.141843080925149,17.650523493132233,10,-8.91998291015625,-14.189971923828125,-8.650001525878906,-28.1199951171875,60.25,0,0.07190332520476939,-1.1515551958241794,548.760009765625,-3.9988508673543115,559.6300048828125,1.1480936270585114,549.9099731445311,0.07190332520476939
9369,2023-10-17,560.0900268554689,560.7999877929689,543.3400268554689,545.4099731445311,2355300.0,0.016977224800971635,1.168942535881872,-6.016409435425743,75.80574061506944,60.017319432112245,-25.43191569905173,-37.970549272096264,-30.06157512850234,-59.76865643476731,12.66393217496471,17.4599609375,0.9370203085538833,34.16652679443371,-3.822323683061427,72.15537727192884,15.17210155568614,53.160952033181275,-28.779282684939744,62.62736234027931,-4.521564772106224,18.99442523874758,10,-18.270019531250114,-23.54000854492199,-17.457527160644645,-37.470031738281364,59.629943847656136,1,0.07898728438846314,1.73683142704976,550.739990234375,-1.1515551958241794,548.760009765625,-3.9988508673543115,559.6300048828125,0.07898728438846314
9370,2023-10-18,557.8699951171875,568.1799926757812,554.239990234375,554.47998046875,2614500.0,-0.003963705175657806,-6.204144718165473,0.2309265834573676,73.84793688985022,63.37366663303036,-19.028452474612777,-35.848722167079245,-27.214067753616177,-55.48535680995559,13.626667598403774,13.94000244140625,3.748000975666514,30.84199676513674,-9.561246098865126,71.24523962913861,10.640375333135808,51.043618197137675,-21.388537317434384,46.78032647719415,-23.948000660458163,20.201621432000923,10,-15.909988403320312,-21.319976806640625,-12.752494812011719,-35.25,61.55999755859375,2,0.06711241466489248,1.168942535881872,560.0900268554689,1.73683142704976,550.739990234375,-1.1515551958241794,548.760009765625,0.06711241466489248
9371,2023-10-19,555.739990234375,567.0999755859375,553.469970703125,560.0,2809300.0,-0.0038181026071586466,-2.0977111943404076,-1.2566346188469986,71.13610402314649,66.02698728262324,-11.999349806936834,-32.065913411677684,-24.248539998322258,-51.65603706457256,14.598475254817172,13.6300048828125,9.498836319639281,26.61899261474605,-15.22759559569488,68.46558082518703,5.695698509525528,47.54228671996651,-14.708304440904726,49.91940596297565,-21.694421266760337,20.923294105220485,10,-9.16497802734375,-19.189971923828125,-9.552497863769531,-33.1199951171875,63.530029296875,3,0.08334834299882576,-6.204144718165473,557.8699951171875,1.168942535881872,560.0900268554689,1.73683142704976,550.739990234375,0.08334834299882576
9372,2023-10-20,540.9600219726561,555.97998046875,535.9500122070311,555.739990234375,2728100.0,-0.02659511376081758,1.625168487194988,3.4694681643647467,58.85347746184409,67.7140872919706,5.609120744187976,-15.890699366968988,-8.853654059697647,-35.27450679492932,14.886204346880143,20.029968261718864,13.642937161308737,10.436024475097497,-31.000229269416877,51.87227821961187,-10.282102397159747,31.154151347354684,33.440002441406364,15.544563455391039,-50.96542481070753,20.718126872257198,10,11.440002441406364,-4.410003662109261,5.227470397949332,-18.340026855468636,82.35998535156261,4,0.11405639726736383,-2.0977111943404076,555.739990234375,-6.204144718165473,557.8699951171875,1.168942535881872,560.0900268554689,0.11405639726736383
9373,2023-10-23,540.4099731445311,548.030029296875,531.0,535.8099975585939,2172600.0,-0.0010168012529265802,-1.3952270581165764,-0.31123041027439324,66.95447134761835,69.77600598640969,8.831107825720323,-13.778019926912407,-7.44448488456419,-33.11909631129356,14.979948615334676,17.030029296875,16.915265326702865,8.445477294921716,-32.2166457629379,49.10760035278133,-11.885584234008093,28.776538823851524,33.22105102539069,25.309238833338227,-43.30382997099434,20.331061528929794,10,12.290039062500114,-3.8599548339842613,1.5900192260743324,-17.789978027343636,76.98004150390636,0,0.13376888409712295,1.625168487194988,540.9600219726561,-2.0977111943404076,555.739990234375,-6.204144718165473,557.8699951171875,0.13376888409712295
9374,2023-10-24,539.5599975585939,546.0,532.1199951171875,544.6400146484375,2358100.0,-0.0015728347517189878,2.5589811807973706,-1.1043574025422902,62.02503343392453,68.90642797529179,12.017103582555933,-10.865613347539806,-6.172435459357757,-30.795469203930907,14.7985923396703,13.8800048828125,19.241978640186858,5.932501220703216,-32.993616259550095,44.85861870095647,-13.530557519423382,25.395559960829814,32.365785644531115,23.023128684395296,-41.98963670260935,19.46305874012663,10,13.140014648437386,-3.0099792480469887,2.0799942016600426,-16.940002441406364,71.45001220703114,1,0.1323856345892731,-1.3952270581165764,540.4099731445311,1.625168487194988,540.9600219726561,-2.0977111943404076,555.739990234375,0.1323856345892731
9375,2023-10-25,521.1400146484375,534.4600219726561,517.6300048828125,533.5599975585939,2526000.0,-0.03413889649622526,1.3670857280207618,2.444870300729373,52.25225752219796,66.54726049682112,28.973798871018516,9.501715256458056,12.578725953925868,-11.147589165812292,14.132594272070866,21.929992675781364,21.52228997583677,-13.414482116699219,-50.04477704997362,23.215812816575124,-31.72962958333642,4.900665349937981,49.1487372265625,7.095233160110349,-55.42516345474731,18.315147466637182,10,21.764984130859375,15.410003662109375,20.499977111816406,3.90997314453125,91.3299560546875,2,0.18916213164170448,2.5589811807973706,539.5599975585939,-1.3952270581165764,540.4099731445311,1.625168487194988,540.9600219726561,0.18916213164170448
9376,2023-10-26,514.280029296875,530.989990234375,511.67999267578125,530.0,2876700.0,-0.01316342088256317,1.1819266472641001,1.2656998658404024,43.858973514157675,63.97197972053367,32.10004870158173,18.04368237871006,19.832726718971458,-3.0521632176032654,13.557296363686678,19.30999755859375,22.920387681171405,-20.754968261718773,-55.95904091575767,14.449104392320066,-38.357004588738164,-3.1529319346993816,52.84919775859373,5.869158775493895,-51.864131240318834,17.60203632701943,10,25.64996337890625,22.269989013671875,27.359962463378906,13.39495849609375,90.27996826171875,3,0.2044605222619038,1.3670857280207618,521.1400146484375,2.5589811807973706,539.5599975585939,-1.3952270581165764,540.4099731445311,0.2044605222619038
9377,2023-10-27,508.1199951171875,519.8599853515625,506.9200134277344,517.5,2985600.0,-0.011977976644571453,-1.1969451252053076,0.5966935346099489,39.87179764210911,60.511754716657535,35.636624501984784,25.3639489387283,26.41423011085317,4.340630968443747,13.801730093032614,12.939971923828125,20.398768667473405,-26.826002502441384,-62.30555184343632,8.65354683855361,-44.56577717293885,-9.086227831943916,54.57329318790619,2.9189521436159196,-48.33982555741844,17.739774670497486,10,29.430007934570312,28.430023193359375,30.12250518798828,22.8800048828125,94.0999755859375,4,0.21874759010109024,1.1819266472641001,514.280029296875,1.3670857280207618,521.1400146484375,2.5589811807973706,539.5599975585939,0.21874759010109024
9378,2023-10-30,526.9400024414061,530.75,512.239990234375,516.1099853515625,2806900.0,0.03703850961401001,1.0065037960864747,-1.1545854426673139,47.58967300145635,57.376636092922745,14.623356730547357,7.379901099553194,8.357194426524416,-12.892022228047836,14.089042030702398,22.6300048828125,16.68631630533389,-8.29649505615248,-43.392810657497876,26.79982054519286,-25.844652856825178,9.251662744520218,30.17595837595161,51.228239233530324,4.011766432824935,17.548157800672673,10,10.610000610351676,9.610015869140739,8.764984130859489,8.184997558593864,68.76000976562511,0,0.18290508300046882,-1.1969451252053076,508.1199951171875,1.1819266472641001,514.280029296875,1.3670857280207618,521.1400146484375,0.18290508300046882
9379,2023-10-31,532.0599975585939,532.6400146484375,522.8099975585939,530.6400146484375,2052300.0,0.009716466947785163,6.6201178112653185,0.1311154819402843,41.72309994747248,53.80720976599189,5.709590763241977,4.4598986029592425,3.67758171774949,-16.70945507666204,14.199088776457891,9.830017089843636,14.273287684957381,-4.427999877929551,-36.98233515951597,28.126335403656867,-20.70516751872276,11.849167762863658,20.0363685198015,91.2853171045772,48.237433948581916,16.277167640793195,10,4.949996948242074,4.490020751953011,3.2424926757811363,5.009994506835824,76.72003173828114,1,0.16037668210613143,1.0065037960864747,526.9400024414061,-1.1969451252053076,508.1199951171875,1.1819266472641001,514.280029296875,0.16037668210613143
9380,2023-11-01,544.5,545.27001953125,534.0,535.0,2644500.0,0.023380826407713773,1.0416629809818665,6.690221362561252,43.156943373975594,50.69841413830624,-9.863660574220148,-6.2463268385606625,-8.136489441663457,-28.000361608622825,14.575634198841284,13.210021972656136,11.390916883877253,6.708001708984398,-24.873832554285286,38.28983597225408,-9.082915422650444,22.49891884061924,3.07873081332923,97.99212670482623,56.820340857994395,15.790917131634831,11,-13.050003051757812,-7.949981689453125,-12.137496948242188,-8.375,65.510009765625,2,0.12214877826561055,6.6201178112653185,532.0599975585939,1.0065037960864747,526.9400024414061,-1.1969451252053076,508.1199951171875,0.12214877826561055
9381,2023-11-02,558.7100219726561,559.3599853515625,550.0,550.4400024414061,2634800.0,0.026097377360249974,-1.0458929786411384,0.8705283717105263,54.36825252213985,50.20005581167243,-26.382477721631858,-18.052791093221572,-21.904586280330136,-41.29639359476744,15.447830596711059,14.8599853515625,7.120670288556539,18.804522705078057,-12.416342361767306,50.02538777192348,3.1940901716553753,34.41495523850074,-51.79000854492176,98.76055734764606,56.75655508792569,15.610432533422708,11,-25.5700225830077,-21.885009765624886,-29.587524414062386,-24.24002075195301,66.48999023437511,3,0.09622155790343045,1.0416629809818665,544.5,6.6201178112653185,532.0599975585939,1.0065037960864747,526.9400024414061,0.09622155790343045
9382,2023-11-03,563.6599731445312,567.030029296875,557.6599731445311,560.0,2066300.0,0.008859606910930573,-1.2470086283234074,0.4425591899391864,55.52797269453446,48.93044485021866,-31.037769173525817,-21.175947225442542,-25.75667177203104,-45.36390858321943,16.781712195135317,9.370056152343864,3.1473083422484933,21.90547485351567,-10.37947856059293,54.19042826762421,5.7629981464614275,38.04795156056991,-55.6911602783203,93.84914446127796,50.21561086387658,16.142476707054282,11,-26.684951782226562,-24.184967041015625,-34.5374755859375,-29.189971923828125,70.0,4,0.07256151999917715,-1.0458929786411384,558.7100219726561,1.0416629809818665,544.5,6.6201178112653185,532.0599975585939,0.07256151999917715
9383,2023-11-06,565.4500122070312,567.8800048828125,558.1699829101561,566.0,2593400.0,0.003175742731054365,3.5058132124903167,-0.1502709914116568,52.4519592667296,47.866769942752555,-32.298922751747114,-21.20527272277195,-26.812574232897532,-46.26076620280048,18.201202620039503,9.710021972656364,-0.3919016631771228,21.88751220703125,-11.489906069291237,55.26493048335374,5.198803068870006,38.576221345192494,-55.11875068359376,94.60840408056583,51.17249417959367,16.688709138161244,11,-28.050003051757812,-25.975006103515625,-36.3275146484375,-30.980010986328125,58.80999755859375,0,0.06502777911804336,-1.2470086283234074,563.6599731445312,-1.0458929786411384,558.7100219726561,1.0416629809818665,544.5,0.06502777911804336
9384,2023-11-07,585.2000122070312,589.0,568.8099975585938,568.8099975585938,3993600.0,0.03492793275025852,-1.4636954724541398,-29.800688047941406,60.77427004936999,48.81366022354945,-50.16996309897627,-38.811917699659034,-45.74048042364211,-65.17537794937607,19.4970846179091,23.54998779296875,-0.8106331337149868,39.013510131835915,1.2604022508756998,76.76661801279613,20.136956191355807,57.89006407231602,-71.41582608203123,93.09093128551137,48.00939427339421,18.876553940480104,11,-37.24000549316406,-38.425018310546875,-56.0775146484375,-50.730010986328125,-0.55999755859375,1,0.017942583357782427,3.5058132124903167,565.4500122070312,-1.2470086283234074,563.6599731445312,-1.0458929786411384,558.7100219726561,0.017942583357782427
9385,2023-11-08,585.3099975585938,595.6699829101562,581.0700073242188,589.0,3079200.0,0.0001879448893853386,-1.3993420029790413,-0.22513722657093702,61.84600909487908,50.8122197325185,-44.94682471999113,-38.086559239347025,-45.3534787798485,-64.50903401114124,20.047716350257478,14.5999755859375,-1.9669809929314397,37.353494262695335,-4.256947393212727,78.96393591860345,16.548273434741304,58.158715090649366,-65.50854632359369,77.31554800021918,31.489135780926162,20.805220827954052,11,-34.01499938964844,-34.01499938964844,-61.82749938964844,-50.839996337890625,-0.6300048828125,2,0.04009846378188975,-1.4636954724541398,585.2000122070312,3.5058132124903167,565.4500122070312,-1.2470086283234074,563.6599731445312,0.04009846378188975
9386,2023-11-09,577.739990234375,590.0399780273438,576.3400268554688,587.510009765625,2336600.0,-0.012933329954715078,-1.179794703465957,2.64770001819475,65.63773673822212,53.675101854308835,-30.651718880178237,-30.66230448525812,-37.51862074524183,-56.050021229099684,19.38424914187969,13.699951171875,-2.4245359948034775,28.877987670898392,-14.550535424659643,72.30651076645643,7.163726123119318,50.592249218677466,-50.3516858318593,52.82823449312425,3.0403659541704897,21.714261547779028,11,-23.785003662109375,-26.444992065429688,-55.22749328613281,-43.269989013671875,21.3900146484375,3,0.05585560992265548,-1.3993420029790413,585.3099975585938,-1.4636954724541398,585.2000122070312,3.5058132124903167,565.4500122070312,0.05585560992265548
9387,2023-11-10,597.219970703125,598.1400146484375,576.010009765625,580.489990234375,3062700.0,0.03371755599062376,1.3834058609310702,-1.7123794292568344,70.80495523506347,56.254577658042955,-40.413653675190744,-48.829134338395534,-56.952618255661946,-74.384891447943,19.21082948290252,22.1300048828125,0.21427347070380165,45.93497009277348,-2.579245352106227,94.44918553765314,21.677862370333628,70.19207781521334,-63.00349844984521,97.69816558731594,42.96269841624978,24.257107722439837,11,-36.744964599609375,-44.68995666503906,-74.657470703125,-62.749969482421875,7.4200439453125,4,0.04685047867867609,-1.179794703465957,577.739990234375,-1.3993420029790413,585.3099975585938,-1.4636954724541398,585.2000122070312,0.04685047867867609
9388,2023-11-13,590.3400268554688,594.260009765625,583.3599853515625,589.97998046875,2505100.0,-0.011519949407512775,1.658538582348957,0.021521028514724337,67.81006309880279,59.15312911930188,-26.36747320367965,-40.92878118396402,-50.23044952653265,-66.38981482784766,19.13275278601677,13.8599853515625,4.713389872196558,37.075024414062455,-14.482461376134438,88.6325102042594,11.296281518963951,62.85376730916096,-48.45272951477,73.40612598664428,14.053702313240969,25.778742895098468,11,-24.27001953125,-37.81001281738281,-65.60252380371094,-55.870025634765625,5.719970703125,0,0.0733813468820883,1.3834058609310702,597.219970703125,-1.179794703465957,577.739990234375,-1.3993420029790413,585.3099975585938,0.0733813468820883
9389,2023-11-14,604.3300170898438,613.7100219726562,599.0399780273438,601.5599975585938,2884900.0,0.023698190192006363,-2.7567052203813693,7.693507374131209,80.11295021344418,63.25935210146506,-32.43920840512919,-54.21406879016786,-64.27273972907278,-79.28600580668012,19.034669423435606,23.3699951171875,11.169913156962366,48.853015136718795,-7.509577993600146,105.21560826703768,20.67171857155938,77.03431170187821,-55.692393672216326,75.11935849966892,8.778495710459765,28.181296565159446,11,-22.475006103515625,-44.01499938964844,-79.59251403808594,-69.86001586914062,-4.19000244140625,1,0.032978657541709255,1.658538582348957,590.3400268554688,1.3834058609310702,597.219970703125,-1.179794703465957,577.739990234375,0.032978657541709255
9390,2023-11-15,595.3099975585938,605.72998046875,591.7899780273438,605.0,3088900.0,-0.014925652004985634,1.5004570809224824,-3.49817116164287,78.8794571790172,65.98281928556254,-17.26995725893869,-44.52831131560902,-55.316132326322986,-69.1303448189476,18.40338961992936,13.94000244140625,15.660656196012837,37.96099548339839,-21.155975949706885,97.07796691650367,8.402509766845697,67.51948119995109,-37.562238343262266,51.19358499668921,-21.854840033255144,29.55848571655264,11,-9.625,-34.99497985839844,-69.01249694824219,-60.839996337890625,3.44000244140625,2,-0.017923406215105686,-2.7567052203813693,604.3300170898438,1.658538582348957,590.3400268554688,1.3834058609310702,597.219970703125,-0.017923406215105686
9391,2023-11-16,602.0599975585938,605.27001953125,592.1400146484375,595.4500122070312,2040400.0,0.011338630339960964,1.0153454123025614,-0.6821448592538469,83.34044572838218,69.07309406710118,-19.248252952533107,-50.204201152259884,-62.00470479222349,-74.84976222557623,17.806023299842128,13.1300048828125,21.22045533519224,42.39499511718748,-19.995261415204595,104.78525164957955,11.199866850991384,73.59012338338357,-36.47752155723674,69.09808848313924,-12.291610886211103,31.195128266196047,11,-16.1199951171875,-41.74497985839844,-70.85249328613281,-67.58999633789062,-3.79998779296875,3,-0.028867562956001014,1.5004570809224824,595.3099975585938,-2.7567052203813693,604.3300170898438,1.658538582348957,590.3400268554688,-0.028867562956001014
9392,2023-11-17,602.6599731445312,605.0499877929688,597.02001953125,602.0700073242188,1968500.0,0.0009965378672731617,1.990679911800141,0.08925372583057858,80.86581809858386,72.23018949286276,-15.3483412985413,-48.427678240285104,-62.53178959995148,-74.29598847255693,18.587621325392835,8.02996826171875,26.22561443315999,39.90997314453125,-24.64996479328488,104.46991108234738,7.630004175623185,72.18994211343932,-30.339640707192302,63.59131632663322,-20.72076917840765,32.279968968908065,11,-11.39996337890625,-42.34495544433594,-64.6474609375,-66.10995483398438,-6.5799560546875,4,-0.005857313276175002,1.0153454123025614,602.0599975585938,1.5004570809224824,595.3099975585938,-2.7567052203813693,604.3300170898438,-0.005857313276175002
9393,2023-11-20,612.7000122070312,614.2000122070312,604.5,605.3099975585938,2393900.0,0.016659541880827966,-1.1531635279772388,12.526174218911649,81.60371626631965,74.54457240585717,-20.09424432873118,-55.62623027535301,-72.51423436878554,-83.13357868839876,19.880372080739566,11.5400390625,29.284073331911827,46.33551025390625,-20.993322966242317,113.66434347405482,12.67109364383191,79.99992686398059,-34.585123234747925,93.3065697804263,9.46856103379146,33.6644166100743,11,-17.595001220703125,-52.13999938964844,-74.6875,-76.14999389648438,-17.17999267578125,0,-0.013154883953014007,1.990679911800141,602.6599731445312,1.0153454123025614,602.0599975585938,1.5004570809224824,595.3099975585938,-0.013154883953014007
9394,2023-11-21,610.989990234375,615.5700073242188,607.030029296875,610.6300048828125,1906200.0,-0.0027909612185195165,-1.2592724160759554,0.04871240027089975,78.45100732839899,76.3895722095816,-16.026557868561326,-50.900148794630354,-70.04671868467335,-80.30219260107287,21.259998922995027,8.53997802734375,32.096346464417365,41.05398864746098,-27.84778204868701,109.95575934360903,6.60310329938693,75.50487399553504,-27.10148154453202,80.74006960771229,-1.253525346381707,34.45088534807402,11,-15.199981689453125,-49.74497985839844,-71.80497741699219,-74.43997192382812,-14.3900146484375,1,-0.02443574021573436,-1.1531635279772388,612.7000122070312,1.990679911800141,602.6599731445312,1.0153454123025614,602.0599975585938,-0.02443574021573436
9395,2023-11-22,619.719970703125,624.3800048828125,614.010009765625,616.6300048828125,2064400.0,0.014288254485807839,-1.4898078811236977,8.583587656832824,77.3906729106668,77.6954540065199,-21.637600555643303,-54.66900386215593,-78.26804404421091,-87.78830443196341,23.678249831096206,13.3900146484375,35.82155939606184,44.85497131347654,-23.45069058782883,113.16063321478185,10.702140362823911,79.00780226412917,-30.128792259094325,85.54579531255916,5.438758083262968,34.152830950652664,11,-19.52496337890625,-54.06996154785156,-80.53495788574219,-83.16995239257812,-39.64996337890625,2,-0.03159484441411886,-1.2592724160759554,610.989990234375,-1.1531635279772388,612.7000122070312,1.990679911800141,602.6599731445312,-0.03159484441411886
9396,2023-11-24,619.4299926757812,619.4400024414062,613.5999755859375,616.260009765625,942700.0,-0.00046791783555844013,2.6614560413278485,1.0258957847746217,76.13159026640189,78.28730234333528,-16.552679588997194,-48.58871534586535,-77.41715923460265,-86.27624892200731,25.85100325613342,6.1199951171875,36.99151942857054,39.3074951171875,-25.458603328567506,104.0735935629425,6.924445894309997,71.690544340065,-22.881048943994188,81.90784043402802,3.3928913006907493,32.38304922287749,11,-15.55999755859375,-53.77998352050781,-80.17498016357422,-82.87997436523438,-47.6400146484375,4,-0.03338552043056375,-1.4898078811236977,619.719970703125,-1.2592724160759554,610.989990234375,-1.1531635279772388,612.7000122070312,-0.03338552043056375
9397,2023-11-27,619.27001953125,625.8300170898438,614.5700073242188,618.7999877929688,1854400.0,-0.00025825863523365467,-1.5218407616756318,0.14827579567552998,75.6090888338893,79.15386075834489,-14.456201222789105,-41.818776129302364,-75.93639844097322,-84.78739786155938,27.9362175024458,11.260009765625,38.19670939779587,33.59002075195315,-23.818996300418007,90.9990378043243,4.88551222576757,62.294529278138725,-17.154863569257827,69.2452306486089,-6.935175397987905,28.704508526185577,11,-10.46002197265625,-52.89500427246094,-77.70750427246094,-82.72000122070312,-52.22003173828125,0,-0.03392705783097383,2.6614560413278485,619.4299926757812,-1.4898078811236977,619.719970703125,-1.2592724160759554,610.989990234375,-0.03392705783097383
9398,2023-11-28,623.3200073242188,625.5999755859375,612.260009765625,613.97998046875,2302900.0,0.00653993841980971,-1.0876367682807433,19.87105570705103,71.32470636438131,78.17738921956013,-14.903237247086622,-40.34658610959468,-78.70510443100738,-87.53501516616302,30.756947361360126,13.3399658203125,39.86164959999007,32.82100830078127,-19.80869152194373,85.45070812350627,6.506158389418715,59.13585821214383,-16.461879136656307,86.64887555637802,12.086732864741947,26.314849911362508,11,-14.510009765625,-56.94499206542969,-78.84498596191406,-86.76998901367188,-58.72003173828125,1,-0.04370145336953091,-1.5218407616756318,619.27001953125,2.6614560413278485,619.4299926757812,-1.4898078811236977,619.719970703125,-0.04370145336953091
9399,2023-11-29,617.3900146484375,628.5999755859375,616.77001953125,625.9400024414062,2595600.0,-0.009513560620711403,-1.416748234091235,-0.9154136198187248,66.8487679154739,76.84064596805531,-7.739783385251826,-29.192840456524664,-71.83516588834345,-80.5008289784322,33.649931524761456,11.8299560546875,38.85329025658939,22.624514770507858,-23.489541608275204,68.73857114929092,-0.4325134188836728,45.68154295989939,-6.737508680418841,31.39544439214983,-41.04962665351282,23.057028189391502,11,-7.02001953125,-49.63002014160156,-72.76499938964844,-80.83999633789062,-36.84002685546875,2,-0.035423305525342896,-1.0876367682807433,623.3200073242188,-1.5218407616756318,619.27001953125,2.6614560413278485,619.4299926757812,-0.035423305525342896
9400,2023-11-30,611.010009765625,621.47998046875,605.0700073242188,620.0,3960300.0,-0.01033383231253826,1.7464502420985963,1.0514623473226588,67.69495759801279,75.10225839801426,1.2309158202759818,-18.5243433677025,-64.37944645727282,-73.17648413459801,35.567603492521876,16.40997314453125,38.66498126070269,12.919009399414108,-27.12567349400433,52.96369229283255,-7.103332047295112,32.94135084612333,17.5899658203125,25.244413317250952,-47.629741151626014,20.022341446709216,11,1.79998779296875,-43.25001525878906,-66.38499450683594,-74.45999145507812,-24.80999755859375,3,-0.023583957626512553,-1.416748234091235,617.3900146484375,-1.0876367682807433,623.3200073242188,-1.5218407616756318,619.27001953125,-0.023583957626512553
9401,2023-12-01,612.469970703125,615.2000122070312,603.1799926757812,609.239990234375,2490000.0,0.0023894222912321794,1.76638244672632,-0.35928631561795615,60.03423243680011,72.78763776892718,1.5677669345819822,-16.60140063578342,-64.0185378100407,-73.71586223533814,36.810784955750755,12.02001953125,35.47862325178858,11.690972900390648,-24.228163496169145,47.61010929695044,-6.268595297889306,29.6505410986706,16.1300048828125,36.5459648819514,-31.817152164767315,17.95956819827991,12,3.420013427734375,-44.70997619628906,-72.74246215820312,-75.91995239257812,-21.43994140625,4,-0.05290049296900323,1.7464502420985963,611.010009765625,-1.416748234091235,617.3900146484375,-1.0876367682807433,623.3200073242188,-0.05290049296900323
9402,2023-12-04,604.5599975585938,608.2899780273438,596.2100219726562,604.9099731445312,2541500.0,-0.01291487505167066,2.398025581594987,-0.10835222978080121,59.23136174670772,70.30182060008141,10.924421643858182,-5.765808903959623,-54.31047474043248,-65.08035124022877,37.55660801533076,16.25994873046875,32.865174416332366,1.7359985351562273,-29.656957681933818,33.12895475224627,-13.960479573388852,17.432476643701307,23.023178710937486,25.779523137426345,-40.21295412450832,15.696478108545039,12,7.845001220703125,-36.80000305175781,-66.31999206542969,-68.00997924804688,-7.07000732421875,0,-0.05420474338954906,1.76638244672632,612.469970703125,1.7464502420985963,611.010009765625,-1.416748234091235,617.3900146484375,-0.05420474338954906
9403,2023-12-05,602.219970703125,602.739990234375,591.1699829101562,596.77001953125,2577700.0,-0.003870628002048626,2.565492984238047,-15.57237530519707,48.38607272873267,66.9612723112296,12.987269597224326,-0.5584587194427968,-50.120566669563914,-61.98190816335159,38.15793156000662,13.3900146484375,28.830185111125274,-2.4425262451171648,-28.46744362704669,23.58239113681236,-15.454984936081928,10.569932445847599,23.480816308593717,29.521747141881082,-33.857363538107066,13.012458690964783,12,7.665008544921875,-31.79998779296875,-65.16996002197266,-65.66995239257812,-5.67999267578125,1,-0.05840055896700558,2.398025581594987,604.5599975585938,1.76638244672632,612.469970703125,1.7464502420985963,611.010009765625,-0.05840055896700558
9404,2023-12-06,595.7000122070312,608.530029296875,594.489990234375,608.0599975585938,2080400.0,-0.010826539824777548,1.1112763184463168,-2.2679075393092325,50.310176106246224,63.95232822184955,19.121039271837958,7.15532377341367,-41.617487330000245,-54.84823127862501,38.03255135922806,14.0400390625,25.616776436479654,-9.487484741210892,-34.252412670725676,15.277443188303891,-21.86994870596834,2.8949792235465566,27.238310476562447,14.945660381917806,-47.91042836388787,12.382463964757413,12,14.184967041015625,-19.995025634765625,-58.650001525878906,-59.149993896484375,1.97998046875,2,-0.052207547395995646,2.565492984238047,602.219970703125,2.398025581594987,604.5599975585938,1.76638244672632,612.469970703125,-0.052207547395995646
9405,2023-12-07,608.780029296875,609.22998046875,596.469970703125,598.9199829101562,2605200.0,0.021957389326522136,1.3717603280938901,-0.7977393262421855,54.8555219704861,61.58832063341446,4.834382815862682,-4.296507222651371,-52.40222526141076,-67.39558334783294,37.675390021190225,13.52996826171875,21.53038975069512,2.4190307617187727,-20.53828455047926,25.376346073916807,-9.059626894380244,13.89768841781779,11.616826204843733,73.28349944629015,10.753619744365963,11.478657656099038,12,1.104949951171875,-27.48004150390625,-72.0000228881836,-72.23001098632812,-12.6800537109375,3,-0.046371497331328726,1.1112763184463168,595.7000122070312,2.565492984238047,602.219970703125,2.398025581594987,604.5599975585938,-0.046371497331328726
9406,2023-12-08,610.010009765625,610.22998046875,601.2999877929688,605.0,2498800.0,0.0020204021314078613,2.2770908928011466,0.5081121902604195,55.26281517324203,59.32762356000921,2.3776960958198288,-3.1462513849794504,-51.34204313995849,-67.99954506547749,37.6784687744555,8.92999267578125,18.334698954539817,2.0355102539062955,-16.576978529657254,20.647999037469845,-7.270734137875479,11.34175464568807,8.04869592876878,98.84590382318376,34.9445648881074,9.306244391781789,12,-0.125030517578125,-20.71002197265625,-76.01000213623047,-73.45999145507812,-16.30999755859375,4,-0.03903214238687969,1.3717603280938901,608.780029296875,1.1112763184463168,595.7000122070312,2.565492984238047,602.219970703125,-0.03903214238687969
9407,2023-12-11,625.2000122070312,627.8200073242188,614.3400268554688,616.8800048828125,3270600.0,0.0249012347309554,-1.0119428818693206,1.6606768675990449,58.335571890237446,57.88438639621545,-13.279117806491968,-17.00440557852187,-64.18675934185785,-82.30454255709583,37.69043820387588,17.80999755859375,15.058307655263206,15.826510620117233,-3.5719796657152756,35.22500090594974,6.127265477200922,25.525755763033544,-34.030029296875,92.85131412850515,31.31999417115273,9.69924514291626,12,-15.315032958984375,-32.070037841796875,-90.2175064086914,-88.64999389648438,-13.6500244140625,0,-0.0546544821544902,2.2770908928011466,610.010009765625,1.3717603280938901,608.780029296875,1.1112763184463168,595.7000122070312,-0.0546544821544902
9408,2023-12-12,633.6599731445312,633.8900146484375,623.0,625.8599853515625,2968900.0,0.013531607121431977,1.6367848196670436,0.9374977075156806,63.86886034318078,57.553285554849545,-22.482370436261363,-23.244288663801626,-70.51680604100102,-89.87480909802093,37.79484702557894,10.8900146484375,12.205060807810469,22.12047424316404,2.009411963663183,42.231536522664896,12.064943103413611,32.17600538291447,-41.75698974609372,99.41613867674623,38.64924197322661,10.055531139750423,12,-21.129974365234375,-37.629974365234375,-95.4349594116211,-97.10995483398438,-30.0699462890625,1,-0.05708105994238999,-1.0119428818693206,625.2000122070312,2.2770908928011466,610.010009765625,1.3717603280938901,608.780029296875,-0.05708105994238999
9409,2023-12-13,624.260009765625,632.4500122070312,618.030029296875,630.4099731445312,6188500.0,-0.014834396643769399,1.8191445566765507,-0.7884580773895692,52.75488541804009,55.893277534852565,-13.416280930572839,-12.938002165341004,-58.597687717580925,-79.68874012561128,37.08346027722847,15.62994384765625,9.135754160863712,11.724011230468705,-8.85259767536104,32.30062013629845,1.4357067775538326,22.012315683383576,-30.677545117187492,74.26511605147694,15.945508511681624,10.288304452914888,12,-11.730010986328125,-22.910003662109375,-85.82250213623047,-87.70999145507812,-27.08001708984375,2,-0.044404625163621425,1.6367848196670436,633.6599731445312,-1.0119428818693206,625.2000122070312,2.2770908928011466,610.010009765625,-0.044404625163621425
9410,2023-12-14,584.6400146484375,593.1599731445312,578.2999877929688,593.0,11315300.0,-0.06346713628518763,2.4239867240457906,1.3593553061204235,35.710163501086285,53.19060320866214,24.663375567365847,27.238152739191264,-17.23417535265071,-39.5286790972616,35.98965753010781,45.96002197265625,5.568710810259859,-27.362484741210892,-50.243841631413375,-4.481127851008409,-38.80316318631219,-15.921806296109594,49.25,11.404971744216814,-42.116143514719745,11.440678445101259,12,21.454986572265625,20.30999755859375,-37.27251434326172,-40.790008544921875,21.8399658203125,3,0.022304285886393105,1.8191445566765507,624.260009765625,1.6367848196670436,633.6599731445312,-1.0119428818693206,625.2000122070312,0.022304285886393105
9411,2023-12-15,584.6799926757812,591.6599731445312,578.2000122070312,580.5999755859375,8663700.0,6.838058692881788e-05,-2.031541903511606,-0.4880411769000511,35.77827353691802,50.584704518685506,22.648573952205084,27.225197358187188,-15.430393581232579,-38.85058972893637,34.83866036685921,13.4599609375,2.56178605001287,-26.453506469726562,-52.080203669007915,-0.8268092704452101,-39.26685506936724,-13.640157870085886,48.09822143554686,11.63580568265885,-38.24823912283862,12.81334859964066,12,21.365020751953125,20.27001953125,-33.38499450683594,-37.4949951171875,37.9000244140625,4,0.019532022735877952,2.4239867240457906,584.6400146484375,1.8191445566765507,624.260009765625,1.6367848196670436,633.6599731445312,0.019532022735877952
9412,2023-12-18,599.1300048828125,603.1300048828125,586.6199951171875,591.52001953125,5452000.0,0.024714394862223488,1.1153139344839182,1.8651846754529,40.8378023616073,49.74600781122714,8.210765526635555,13.172531836468579,-28.16083724943303,-52.48195724308721,33.77851825701723,18.45001220703125,0.12156919357710194,-11.826995849609375,-37.74637020126602,14.092378502047268,-24.786683025437696,1.1326913262189464,31.465081152343714,37.58303422199084,-7.334472209462383,12.959687175828316,12,6.915008544921875,5.82000732421875,-46.50501251220703,-51.94500732421875,14.79998779296875,0,-0.009063129256634883,-2.031541903511606,584.6799926757812,2.4239867240457906,584.6400146484375,1.8191445566765507,624.260009765625,-0.009063129256634883
9413,2023-12-19,604.6400146484375,612.7100219726562,598.0800170898438,600.0,4150700.0,0.009196684727386994,-2.450480796913687,0.6097271458590655,45.15540119333868,49.173255043126304,3.442114962490791,7.4075138630940955,-31.935938404958506,-57.37088174102257,32.49414944625821,14.6300048828125,-1.2997525345692793,-5.9139862060546875,-31.969531684547746,20.14155927243837,-18.941758945301217,7.113786533191842,23.859268433593684,48.73733168922811,2.0222392311922235,13.02777273924655,12,1.404998779296875,1.404998779296875,-48.13750457763672,-56.220001220703125,25.5899658203125,1,0.011428243214351319,1.1153139344839182,599.1300048828125,-2.031541903511606,584.6799926757812,2.4239867240457906,584.6400146484375,0.011428243214351319
9414,2023-12-20,596.0599975585938,610.6799926757812,595.0700073242188,600.7100219726562,2587300.0,-0.01419028989477733,-3.7088910573895753,-1.002157270263871,44.41287528860458,48.01296096736169,13.498027857523198,15.612104159920023,-21.795519029220486,-48.48959786197804,31.026697521843904,15.6099853515625,-2.346764315422888,-13.747503662109352,-40.59394888048678,13.098941556268073,-27.170726271298008,-0.3242810529206963,30.42731468843749,51.75305794712528,2.226146702523245,13.423222609188699,12,9.985015869140625,9.985015869140625,-36.759986877441406,-47.639984130859375,31.9000244140625,2,0.012633005616409898,-2.450480796913687,604.6400146484375,1.1153139344839182,599.1300048828125,-2.031541903511606,584.6799926757812,0.012633005616409898
9415,2023-12-21,600.1400146484375,607.4000244140625,594.8200073242188,603.0,3192800.0,0.0068449771945024995,1.157801065756551,0.615047384033812,45.48054981341781,46.926042594047885,9.011157455232478,10.529866002361132,-24.78972150563459,-52.28834817114728,29.168582137067688,12.58001708984375,-2.1232359785096833,-8.688488769531205,-35.4408018442648,18.063824305202388,-22.064645306898,4.687667767835592,24.415805596993778,63.57576422148805,11.89433636519825,13.376156537366816,12,5.904998779296875,5.904998779296875,-29.05500030517578,-43.93499755859375,17.6400146484375,3,-0.004932218982915515,-3.7088910573895753,596.0599975585938,-2.450480796913687,604.6400146484375,1.1153139344839182,599.1300048828125,-0.004932218982915515
9416,2023-12-22,598.75,601.8599853515625,596.0,600.7999877929688,1659800.0,-0.0023161505890451073,1.8105560515800412,0.716782619830125,47.76349232678466,45.751367086997575,9.650860534768412,10.847296927552861,-22.621010806524282,-50.322111932426196,27.247839629238413,5.8599853515625,-1.5440962061522896,-9.04450378417971,-35.669823203423675,17.580815635064255,-22.35716349380175,4.268155925442329,23.951587923895318,46.4928800189024,-8.11528562849442,13.312659709621986,12,7.295013427734375,7.295013427734375,-25.74999237060547,-42.54498291015625,29.15997314453125,4,0.01291019702505225,1.157801065756551,600.1400146484375,-3.7088910573895753,596.0599975585938,-2.450480796913687,604.6400146484375,0.01291019702505225
9417,2023-12-26,598.260009765625,601.6900024414062,596.5,598.9199829101562,1595100.0,-0.0008183552974947439,-1.4832591078338322,0.3219400363235776,48.4536224989346,44.03856288208134,6.612959486684417,10.205823005183674,-20.991537180176238,-49.148474659880776,25.003259475407198,5.19000244140625,-2.3361928035603796,-8.483993530273438,-34.859657558235426,17.89167049768855,-21.67182554425449,4.703838483707614,22.661515129595728,19.228617242673398,-36.960234749108906,13.187832013981021,12,7.06500244140625,7.785003662109375,-25.13249969482422,-42.05499267578125,36.5,1,0.04065123345574517,1.8105560515800412,598.75,1.157801065756551,600.1400146484375,-3.7088910573895753,596.0599975585938,0.04065123345574517
9418,2023-12-27,596.0800170898438,599.7899780273438,593.7100219726562,598.5999755859375,1394900.0,-0.0036438883431892943,1.4816332631631395,3.8182742994543606,50.153599447377516,43.74953110756328,3.2426374588721956,10.793833692603243,-17.73772959279404,-46.34038840328287,22.790461590375905,6.0799560546875,-3.3860031247536426,-9.301986694335938,-34.87464968971881,16.270676301046933,-22.088318192027373,3.484344803355498,23.132647297849417,13.965817376167115,-45.48032264612642,12.786331497691428,12,-0.625,9.964996337890625,-20.292503356933594,-39.875,34.41998291015625,2,0.029945603063635362,-1.4832591078338322,598.260009765625,1.8105560515800412,598.75,1.157801065756551,600.1400146484375,0.029945603063635362
9419,2023-12-28,595.52001953125,599.0399780273438,593.6300048828125,597.4400024414062,1702600.0,-0.0009394670892135526,1.1132979674554448,0.7619105287378594,44.03668918933756,44.67470062848008,-0.7854583809323685,10.15186950302791,-16.389710348716562,-45.194683076307456,20.346254610702168,5.40997314453125,-6.085126974120158,-8.76848449707029,-34.04783643902965,16.510867444889072,-21.408160468050028,3.871191473909448,22.05213876921664,13.72557710719478,-42.1538651642724,12.639675970979702,12,-0.06500244140625,10.524993896484375,-17.68750762939453,-39.07000732421875,11.6199951171875,3,0.05828512862560209,1.4816332631631395,596.0800170898438,-1.4832591078338322,598.260009765625,1.8105560515800412,598.75,0.05828512862560209
9420,2023-12-29,596.5999755859375,600.75,592.9400024414062,596.0900268554688,1893900.0,0.0018134672542788888,-1.2936858615281202,-0.2656006612200782,43.96107115881687,45.58390036424662,0.010636276383138465,8.365922428866043,-16.581279026107268,-45.530925104094194,18.91328019883613,7.80999755859375,-10.360174751847808,-6.96802673339846,-32.262166434775054,18.326112967978133,-19.615096584086814,5.679043117289893,19.397296870791706,41.03116767593828,-9.024452207780016,12.647069850688306,12,3.065032958984375,9.445037841796875,-18.08246612548828,-39.4649658203125,19.25,4,0.052564612252823384,1.1132979674554448,595.52001953125,1.4816332631631395,596.0800170898438,-1.4832591078338322,598.260009765625,0.052564612252823384
9421,2024-01-02,580.0700073242188,590.4400024414062,576.760009765625,589.510009765625,2840200.0,-0.027706954304656528,1.4212402573201757,-18.511669658886895,29.91899267164493,44.37069928758413,17.676814977759136,23.55161370642827,0.7319804900835152,-28.236918346150674,17.476441148179994,19.8399658203125,-13.59140898132273,-21.877996826171852,-48.86509700655017,5.109103354206468,-35.37154691636101,-8.384446735982692,34.41537472252253,13.27717020073301,-30.069422988115193,13.493550090189176,1,14.665008544921875,25.2550048828125,2.8525009155273438,-18.529998779296875,35.78997802734375,1,0.06500943247627511,-1.2936858615281202,596.5999755859375,1.1132979674554448,595.52001953125,1.4816332631631395,596.0800170898438,0.06500943247627511
9422,2024-01-03,571.7899780273438,577.2999877929688,570.1900024414062,574.5800170898438,2478000.0,-0.014274189653537883,-1.3739555736702669,0.2955549089968642,22.426228973081194,41.845235707555524,24.21755331152667,30.83146249359652,10.1917115970964,-19.26597430973129,16.711734142731043,9.8800048828125,-11.755819097102176,-28.519525146484398,-58.63660303564154,1.5975527426727467,-43.57806409106297,-13.460986201905826,40.4318816825305,5.235522623553261,-29.737301709854837,15.058538944578567,1,18.64501953125,30.250030517578125,12.970024108886719,-10.249969482421875,55.4200439453125,2,0.09814791667178158,1.4212402573201757,580.0700073242188,-1.2936858615281202,596.5999755859375,1.1132979674554448,595.52001953125,0.09814791667178158
9423,2024-01-04,567.0499877929688,572.9099731445312,566.6599731445312,570.989990234375,2092100.0,-0.008289739968384557,-1.6482872771003323,1.4121674833741686,23.398103385740825,39.51026105168177,25.775188533831624,34.574143304970676,16.09837986745083,-13.737780209356515,16.398643602308482,6.25,-9.967120136634321,-31.501016235351585,-65.05892031662108,2.056887845917913,-48.279968275986334,-14.722064194716836,41.809323335428076,1.1440725760969401,-27.666424546248603,16.77895204063473,1,19.980010986328125,33.225006103515625,20.542518615722656,-4.78497314453125,44.7900390625,3,0.11940750097922104,-1.3739555736702669,571.7899780273438,1.4212402573201757,580.0700073242188,-1.2936858615281202,596.5999755859375,0.11940750097922104
9424,2024-01-05,564.5999755859375,569.52001953125,563.3400268554688,563.5,1922900.0,-0.004320628268712268,-7.704693947730399,-0.2791814478025808,35.758923227195524,38.430080319879295,26.030700587929232,36.443218404646814,19.738056574198254,-10.726155293922147,15.824181285364219,6.17999267578125,-9.97856754839529,-32.396026611328125,-69.23226438737868,4.440211164722427,-50.81414549935346,-13.977907723302792,40.039401744072734,3.3679487702410573,-26.50227561716798,18.418118888025294,1,18.000030517578125,34.015045166015625,22.992530822753906,-2.3349609375,37.2900390625,4,0.11671984991793871,-1.6482872771003323,567.0499877929688,-1.3739555736702669,571.7899780273438,1.4212402573201757,580.0700073242188,0.11671984991793871
9425,2024-01-08,580.5499877929688,581.510009765625,567.8699951171875,567.8699951171875,2830000.0,0.02825011140051581,-1.1514231115432565,11.527521917656198,47.60634986218099,38.41262004603445,7.833373347806173,19.25716859464933,5.7813996628204904,-25.95942146348318,14.863835260833996,16.9100341796875,-10.8556312678611,-15.034512329101517,-52.13204039835125,22.063015740148217,-33.58327636372633,3.514251705523293,19.133467480096556,63.50544812457489,30.034536437751093,18.548764034624842,1,1.96502685546875,18.065032958984375,8.515007019042969,-16.899993896484375,24.1099853515625,0,0.045801442450380536,-7.704693947730399,564.5999755859375,-1.6482872771003323,567.0499877929688,-1.3739555736702669,571.7899780273438,0.045801442450380536
9426,2024-01-09,586.2000122070312,588.2000122070312,577.280029296875,578.3300170898438,1926900.0,0.009732192804863704,-1.1905747239023434,0.6206624339948688,41.65484227535691,37.65720002119248,0.24129444155255442,12.365905026704013,2.4526346562954586,-30.785346629442756,13.704127000163751,10.91998291015625,-10.920813497423524,-8.19398803710942,-44.86809702509015,28.48012095087131,-26.53104253109973,10.143066456880888,9.12223165592252,91.95494296671298,56.566785018871286,18.337054493990347,1,-4.154998779296875,12.415008544921875,4.084983825683594,-22.550018310546875,4.239990234375,1,0.050579943298320273,-1.1514231115432565,580.5499877929688,-7.704693947730399,564.5999755859375,-1.6482872771003323,567.0499877929688,0.050579943298320273
9427,2024-01-10,591.030029296875,593.6500244140625,585.4299926757812,585.4299926757812,2135700.0,0.00823953768212804,-1.9357064228182799,0.7115679918102713,41.13818307835133,36.65548709130068,-6.39460952380432,5.106516721605885,0.24644823092842216,-34.70978475003733,11.720485466862055,8.22003173828125,-11.411863724907562,-1.6554718017578125,-35.34954538238094,32.03860177886531,-18.502508592069375,15.19156498855375,-27.69000244140625,91.35600353605223,55.27469879184542,16.847036790311574,1,-8.985015869140625,7.584991455078125,0.7949600219726562,-27.380035400390625,-44.370056152343864,2,0.04201132738420532,-1.1905747239023434,586.2000122070312,-1.1514231115432565,580.5499877929688,-7.704693947730399,564.5999755859375,0.04201132738420532
9428,2024-01-11,597.489990234375,597.8400268554688,584.52001953125,592.0,2331800.0,0.010930004597541565,3.303673904040703,0.9803489880219289,50.95754185286331,37.42447072058132,-14.118213599683713,-4.429235918136783,-4.067236938426049,-40.16088490111133,9.459410093855478,13.32000732421875,-12.136023062414779,6.6129882812499545,-21.188536466400024,34.41451302889993,-7.287774092574978,20.513750655074887,-33.54376342773435,98.98540109827898,62.20607468506253,13.900762373824982,1,-15.444976806640625,1.125030517578125,-7.407493591308594,-33.839996337890625,-55.580017089843864,3,0.04974147219876124,-1.9357064228182799,591.030029296875,-1.1905747239023434,586.2000122070312,-1.1514231115432565,580.5499877929688,0.04974147219876124
9429,2024-01-12,596.5399780273438,599.3800048828125,593.02001953125,598.3900146484375,1477000.0,-0.001590005226127067,2.321126356552087,-0.33698359051896654,47.48389870925194,37.81589600396299,-14.537029038020137,-5.968422771022233,-1.1027946297858762,-38.394328097814196,7.5699507639323125,6.3599853515625,-13.05145571288972,7.048977661132767,-16.12367762286226,30.221632945127794,-4.537349980864747,18.63530530313028,-31.23799921875002,90.9869058226475,55.21786978045589,11.586327641997485,1,-15.179962158203125,2.075042724609375,-6.3874969482421875,-32.889984130859375,-58.01995849609375,4,0.0256479857036902,3.303673904040703,597.489990234375,-1.9357064228182799,591.030029296875,-1.1905747239023434,586.2000122070312,0.0256479857036902
9430,2024-01-16,597.6799926757812,597.760009765625,588.3400268554688,592.8300170898438,2126100.0,0.0019110448426395976,2.7604648896252617,-2.6215565306324438,49.24953874736198,39.96373445682044,-17.33018644201138,-6.410072880245252,-0.574638739080001,-38.68707197709978,8.048933945544709,9.41998291015625,-14.137987429138775,7.536993408203102,-15.79422470059319,30.868211516999395,-4.128615646195044,19.20260246260125,-30.333332302734448,92.30762857442707,55.50350036270301,11.665609054398153,1,-16.319976806640625,0.935028076171875,-4.885009765625,-34.029998779296875,-60.109985351562386,1,0.007043939941519861,2.321126356552087,596.5399780273438,3.303673904040703,597.489990234375,-1.9357064228182799,591.030029296875,0.007043939941519861
9431,2024-01-17,596.0999755859375,596.75,582.4400024414062,591.989990234375,2588300.0,-0.002643583705671859,4.290169002008168,0.8474239259016889,48.507851593002286,42.86169252570057,-14.792815168738343,-4.143048516138265,2.231481448917293,-36.43968192306329,8.395264319144493,15.239990234375,-14.453967565052608,5.38597717285154,-17.94127178148301,28.71322612718609,-6.277647304315678,17.049601650018758,-26.831314542304767,80.63737411951215,39.89119323412956,11.663624477167271,1,-14.739959716796875,2.515045166015625,-0.5074920654296875,-32.449981689453125,-42.659973144531364,2,0.01436000320278441,2.7604648896252617,597.6799926757812,2.321126356552087,596.5399780273438,3.303673904040703,597.489990234375,0.01436000320278441
9432,2024-01-18,593.7000122070312,596.8900146484375,584.2100219726562,586.9000244140625,2793600.0,-0.0040261088361012165,-1.0821018556101765,1.6545041432771985,48.36087762867409,45.635334108248706,-10.010816621342656,-2.2880542803802655,5.695363596322068,-33.08764600135646,8.325389611765507,12.67999267578125,-14.976683048190694,3.2575134277343523,-19.781928521827467,26.29695537729617,-8.2622075470465,14.777234402515205,-22.62467053304772,66.46994181123782,21.413538634051477,11.519720974780903,1,-12.339996337890625,4.915008544921875,5.8924713134765625,-30.050018310546875,-33.22003173828125,3,-0.0054910050506924435,4.290169002008168,596.0999755859375,2.7604648896252617,597.6799926757812,2.321126356552087,596.5399780273438,-0.0054910050506924435
9433,2024-01-19,611.5499877929688,612.0700073242188,589.1300048828125,593.8099975585938,3760100.0,0.030065648002232104,1.443020943020943,2.608826776530145,58.91644039036989,48.208391570823636,-23.338985804439062,-20.65268283922626,-10.919046383061414,-50.07375184509033,8.133416574026372,22.94000244140625,-11.806628340123325,20.761990356445267,-3.355898634549362,44.879879347439896,8.70304586094801,32.820934851942525,-38.776366326455445,98.24495630929967,47.191963257009355,12.058944495497299,1,-21.579986572265625,-12.934967041015625,-10.042510986328125,-47.625,-59.05999755859375,4,-0.10610745800620502,-1.0821018556101765,593.7000122070312,4.290169002008168,596.0999755859375,2.7604648896252617,597.6799926757812,-0.10610745800620502
9434,2024-01-22,603.5900268554688,620.9600219726562,603.1500244140625,615.0,4488000.0,-0.013016042999570376,-1.8982960781489777,-0.6431780961424659,53.61168454454458,48.87565097997515,-10.355663897363002,-12.753547240455532,-2.42723953602399,-41.36503788257278,8.297659809886548,17.80999755859375,-6.898442455249324,12.42552795410154,-12.267141358491244,37.118197266694324,0.07919329780509088,24.77186261039799,-27.672694520339064,54.90657759636959,2.479070543511682,12.346334656296412,1,-4.470001220703125,-5.69500732421875,0.689971923828125,-34.370025634765625,-51.770019531249886,0,-0.10218865615171446,1.443020943020943,611.5499877929688,-1.0821018556101765,593.7000122070312,4.290169002008168,596.0999755859375,-0.10218865615171446
9435,2024-01-23,597.1799926757812,604.3200073242188,591.3400268554688,602.2100219726562,2723500.0,-0.010619847735195309,1.8064822635135136,0.44084497247794757,59.87304127567314,50.89989531334362,-1.495896266511977,-6.932050511859188,4.44757520744065,-34.40597374903746,8.173568623237024,12.97998046875,-1.7232225196739819,6.1634948730468295,-18.337400085388026,30.664389831481685,-6.086952606170598,18.413942352264257,-16.758391376898885,38.26579117494201,-18.324391796035037,12.250447479217426,1,4.52001953125,-5.02996826171875,9.760009765625,-27.959991455078125,-36.89996337890625,1,-0.09822829609828998,-1.8982960781489777,603.5900268554688,1.443020943020943,611.5499877929688,-1.0821018556101765,593.7000122070312,-0.09822829609828998
9436,2024-01-24,606.47998046875,616.9500122070312,597.4600219726562,601.7100219726562,2999000.0,0.015573173761730175,-1.9374606167927695,-0.9482963646070961,69.78442409242648,54.08281098157419,-8.51174692219206,-16.46753376020729,-4.02594128384203,-43.17376104384539,8.289525527425457,19.77001953125,1.9340712241356641,15.07698364257817,-10.170091916697402,40.32405920185374,2.4534458629403844,27.700521422215957,-22.004537102490303,60.598526519983,-2.384912291185543,12.623537779637811,1,-4.77996826171875,-14.3299560546875,-0.9574737548828125,-37.259979248046875,-35.54998779296875,2,-0.11362283235016335,1.8064822635135136,597.1799926757812,-1.8982960781489777,603.5900268554688,1.443020943020943,611.5499877929688,-0.11362283235016335
9437,2024-01-25,622.5800170898438,627.0599975585938,612.239990234375,615.4199829101562,3806200.0,0.026546690970161935,-1.1923056087254866,1.5010684444216964,78.03696499493377,57.091635775137576,-21.976876802182346,-32.30863777611319,-19.723376796548337,-58.865794636520604,8.586705181197045,20.58001708984375,4.114230411665858,29.961019897460915,1.2221401490782,58.69989964584363,15.591580023269557,44.33045977165227,-34.45611586294444,88.18881799676561,16.66503669135912,14.36943987419133,1,-17.83001708984375,-27.3800048828125,-17.082504272460938,-52.17500305175781,-54.6400146484375,3,-0.11105402157239508,-1.9374606167927695,606.47998046875,1.8064822635135136,597.1799926757812,-1.8982960781489777,603.5900268554688,-0.11105402157239508
9438,2024-01-26,613.9299926757812,622.5,613.0,620.7000122070312,2137800.0,-0.01389383561408819,-1.2016210023056142,-0.9455289404142869,73.4391322025719,59.97555060772868,-12.012878126534247,-23.455339112960473,-10.541169463896267,-49.9157173242869,9.102098870370881,9.58001708984375,6.44418930213817,20.418496704101585,-9.841374350008095,50.678367758211266,5.288561177046745,35.548432231156426,-21.133759889078647,63.24183748094786,-16.20494458060609,15.129935527054824,1,-9.17999267578125,-18.72998046875,-8.432479858398438,-43.52497863769531,-69.08996582031239,4,-0.08706206382599457,-1.1923056087254866,622.5800170898438,-1.9374606167927695,606.47998046875,1.8064822635135136,597.1799926757812,-0.08706206382599457
9439,2024-01-29,630.22998046875,636.25,615.7100219726562,615.7100219726562,3212200.0,0.026550238606076526,-1.8292061623825637,-2.14474395961053,73.52717590181192,62.673065847112,-25.73799652764842,-39.02230795068999,-26.559602798427818,-65.84448725445475,9.871766704059166,22.32000732421875,9.078343059272697,34.98298645019531,0.545070077434616,69.42090282295601,17.764028263814907,52.20194463657572,-33.322095909420455,86.59536154280006,4.920105864528082,17.218958186380373,1,-20.884979248046875,-30.434967041015625,-24.184967041015625,-59.82496643066406,-87.13995361328114,0,-0.12335178053026585,-1.2016210023056142,613.9299926757812,-1.1923056087254866,622.5800170898438,-1.9374606167927695,606.47998046875,-0.12335178053026585
9440,2024-01-30,627.9600219726562,630.469970703125,620.8900146484375,630.0,2007400.0,-0.003601793894992711,5.429674538639576,-0.14049475608987158,70.43054291454357,65.10892043839436,-20.921204147041863,-36.13513890834861,-23.737875238975562,-63.16579846018965,10.568800945862536,9.5799560546875,10.444146876453829,31.145025634765602,-6.278572079137575,68.56862334866878,12.433226777813957,49.85682449171725,-25.544241251632798,78.62855704249175,-1.6742458696848104,18.71179885695161,1,-17.730010986328125,-28.165008544921875,-21.915008544921875,-57.55500793457031,-71.92004394531239,1,-0.12124978021571065,-1.8292061623825637,630.22998046875,-1.2016210023056142,613.9299926757812,-1.1923056087254866,622.5800170898438,-0.12124978021571065
9441,2024-01-31,617.780029296875,625.9299926757812,612.1699829101562,620.0,2666800.0,-0.01621121141406756,-1.0476108300560394,1.0882326541603087,62.436084712655024,66.67283233661448,-8.205367482073598,-24.22729840145371,-13.330635588758696,-52.60849106805995,11.329765739855477,15.7900390625,12.104587646588811,19.079531860351608,-18.590874156047448,56.749937876750664,0.2443288521520799,37.914734868551136,-10.627457876794779,23.297518294058456,-53.31005593419257,18.835203008199557,1,-5.09002685546875,-17.985015869140625,-11.735015869140625,-47.37501525878906,-66.09002685546886,2,-0.09307520035156125,5.429674538639576,627.9600219726562,-1.8292061623825637,630.22998046875,-1.2016210023056142,613.9299926757812,-0.09307520035156125
9442,2024-02-01,627.9099731445312,628.7999877929688,618.780029296875,619.0,1687600.0,0.016397331359489842,-1.1433262179399304,-4.013554382492027,63.67560133836234,67.20162799750253,-14.496797184271486,-31.5551508357446,-23.130278254691348,-62.29678719694493,11.771730198360144,11.01995849609375,13.942521828135341,26.403475952148483,-11.187332830707533,63.9942847350045,7.608071560720532,45.198880343576434,-16.68376172326225,65.36536155953839,-8.064094869253566,18.795404391428,2,-14.114959716796875,-28.114959716796875,-21.864959716796875,-57.50495910644531,-67.48999023437511,3,-0.0907454617791752,-1.0476108300560394,617.780029296875,5.429674538639576,627.9600219726562,-1.8292061623825637,630.22998046875,-0.0907454617791752
9443,2024-02-02,634.760009765625,638.25,617.010009765625,624.7899780273438,2542200.0,0.010909265522236034,1.506191733073109,1.1189743870777704,66.31662109351589,68.61328761405488,-19.78931665096468,-34.85970634916987,-29.88727556232493,-68.72696400522409,12.18054992849576,21.239990234375,16.35416034873424,29.868011474609375,-6.842491835819828,66.57851478503858,11.512759819394773,48.22326312982398,-22.59002685546875,86.61814437332522,14.773033059577472,18.35525165521458,2,-19.964996337890625,-33.964996337890625,-29.074996948242188,-64.35499572753906,-55.6199951171875,4,-0.10526814275664742,-1.1433262179399304,627.9099731445312,-1.0476108300560394,617.780029296875,5.429674538639576,627.9600219726562,-0.10526814275664742
9444,2024-02-05,630.5,634.5900268554688,624.5399780273438,633.030029296875,2131200.0,-0.00671121321457846,2.557524035864751,-0.25376341452962675,63.6477156726536,69.03269588038604,-12.639922797513691,-26.782653935507483,-25.526682346382586,-63.71169628182429,12.411949165972134,10.22003173828125,19.129043325310363,22.313000488281205,-10.826487803581813,55.45248878014422,5.743256342349696,38.88274463421271,-14.157214355468795,70.28376180390596,0.9845961143040398,16.569744145931523,2,-12.644989013671875,-29.704986572265625,-29.749984741210938,-60.09498596191406,-56.95001220703125,0,-0.13586038563763858,1.506191733073109,634.760009765625,-1.1433262179399304,627.9099731445312,-1.0476108300560394,617.780029296875,-0.13586038563763858
9445,2024-02-06,607.1400146484375,626.4600219726562,604.6699829101562,625.5800170898438,3436200.0,-0.03704993711588023,1.1574283063962991,7.28845411560359,53.88679306909672,67.2662924333494,13.724776336695982,-1.400263676611985,-2.6169212239228727,-39.90584936793039,13.035702857197856,25.83001708984375,19.01253434862315,-2.3764862060546648,-32.87588148676866,28.122909074659333,-17.626183846411664,12.873211434302334,31.1099853515625,7.355659562866361,-58.009722288694945,15.249697640357015,2,14.319976806640625,-6.345001220703125,-6.3899993896484375,-36.73500061035156,-36.69000244140625,1,-0.1054945914412454,2.557524035864751,630.5,1.506191733073109,634.760009765625,-1.1433262179399304,627.9099731445312,-0.1054945914412454
9446,2024-02-07,615.8499755859375,620.4199829101562,610.1500244140625,613.25,2313800.0,0.014345885178632889,-1.334100903050396,-0.14099648816202778,57.466452860358885,64.9806799739522,7.245686702934222,-8.195203018643383,-11.675830242980965,-48.09241987247947,13.95488756223725,13.27996826171875,20.33534193846799,4.850976562500023,-23.69634528527456,33.398298410274606,-9.422684361387269,19.124637486387314,21.728424072265625,33.29358840368973,-30.612993001540772,14.273660923887318,2,5.610015869140625,-15.054962158203125,-12.994964599609375,-45.44496154785156,-123.38998413085938,2,-0.09711780454596697,1.1574283063962991,607.1400146484375,2.557524035864751,630.5,1.506191733073109,634.760009765625,-0.09711780454596697
9447,2024-02-08,615.8599853515625,621.3400268554688,612.510009765625,615.8499755859375,1815700.0,1.6253578017044745e-05,-1.639789066491497,0.003849946006854782,51.651467505976534,62.55982834099716,6.908720702786468,-6.5873747256405295,-12.036709127727477,-47.20211254773528,14.587012988767034,8.83001708984375,21.683594498179787,3.6194885253905795,-23.389490985291104,30.628468036072263,-9.885001229950262,17.12397828073142,21.060245971679706,33.323397100922435,-25.15567956206963,13.504489755340837,2,5.600006103515625,-15.064971923828125,-15.829971313476562,-45.45497131347656,-102.0,3,-0.10419573350511646,-1.334100903050396,615.8499755859375,1.1574283063962991,607.1400146484375,2.557524035864751,630.5,-0.10419573350511646
9448,2024-02-09,627.2100219726562,628.0700073242188,615.7999877929688,616.0,2091400.0,0.01842957310274773,-1.113690009935916,1119.908536585366,58.82133039129424,60.92584550649519,-2.636719209760713,-16.439563925836183,-23.7435237988434,-57.633055500510295,15.12228164850103,12.27001953125,21.67969038036358,13.483523559570358,-13.378301638283915,40.34534875742463,0.052610960643278304,26.914436158497438,9.065204382324282,75.33424450745598,15.72566854511765,13.430912598927126,2,-5.750030517578125,-26.415008544921875,-30.972518920898438,-56.80500793457031,-106.02001953125011,4,-0.10648751888950503,-1.639789066491497,615.8599853515625,-1.334100903050396,615.8499755859375,1.1574283063962991,607.1400146484375,-0.10648751888950503
9449,2024-02-12,611.8400268554688,626.3499755859375,611.5800170898438,626.0,2317200.0,-0.024505340442180557,-1.0122569298635855,-1.2631530231671795,55.13162898615129,59.22596618111828,11.007932016133282,0.14276339442267272,-8.725092772317339,-41.57202744686572,15.475734270371849,15.6300048828125,18.799274463548045,-2.6514739990234375,-28.296321922437414,22.99337392439054,-15.473897960730369,10.170949962683494,23.803094630615306,30.641181472458566,-30.358977444629726,12.822423961706967,2,9.619964599609375,-11.045013427734375,-18.187530517578125,-41.43501281738281,-92.70001220703125,0,-0.05344536279375489,-1.113690009935916,627.2100219726562,-1.639789066491497,615.8599853515625,-1.334100903050396,615.8499755859375,-0.05344536279375489
9450,2024-02-13,601.8900146484375,608.3900146484375,590.0,596.7000122070312,2985200.0,-0.016262440785655974,1.021991443670833,-0.36652629128824943,48.40059720792534,57.66646756948165,18.853682638065834,10.987696566322938,0.9561649369398992,-30.887460215960004,16.000787227089315,21.84002685546875,16.602833038528047,-12.811987304687477,-37.93970738024666,12.315732770871705,-25.37584734246707,-0.24812726690788622,33.133644066128,31.231973629995878,-28.587197404045874,12.563860037779605,2,12.2349853515625,1.16998291015625,-11.282501220703125,-31.485000610351562,-90.6400146484375,1,-0.04708505900703819,-1.0122569298635855,611.8400268554688,-1.113690009935916,627.2100219726562,-1.639789066491497,615.8599853515625,-0.04708505900703819
9451,2024-02-14,604.6599731445312,610.3300170898438,602.5,605.8499755859375,1615100.0,0.004602100763727801,-1.842137911935752,-0.22928745310644102,43.11614319074906,55.38208333085795,15.675358193568968,9.372442751593894,-2.102968138254596,-32.54961822012922,16.949385539616436,8.44000244140625,13.071535080852755,-10.470028686523392,-34.53268497619797,13.592627603151186,-22.50135683136068,1.561299458313897,28.56273922145158,38.50793360684517,-16.99056275467509,12.031328144837282,2,9.46502685546875,3.10504150390625,-14.094955444335938,-34.25495910644531,-105.13998413085938,2,-0.05657718793521471,1.021991443670833,601.8900146484375,-1.0122569298635855,611.8400268554688,-1.113690009935916,627.2100219726562,-0.05657718793521471
9452,2024-02-15,590.4400024414062,607.3200073242188,589.77001953125,606.0,3677400.0,-0.023517301185282835,-1.0769261328546818,13.075601374570446,41.34678599405162,52.607657208695244,26.84421425254891,24.596747194281534,11.911629620550912,-17.27764135772793,18.18958945343922,17.54998779296875,9.604609668489502,-24.526998901367165,-49.23636006390211,0.18236226116778198,-36.881679482634695,-12.172318320099635,41.053801429937266,1.7493031950241194,-50.589850197870355,12.354680581267488,2,21.740020751953125,19.904998779296875,-0.1099853515625,-20.034988403320312,-83.20999145507812,3,-0.16594405965244774,-1.842137911935752,604.6599731445312,1.021991443670833,601.8900146484375,-1.0122569298635855,611.8400268554688,-0.16594405965244774
9453,2024-02-16,546.6599731445311,590.1400146484375,546.3699951171875,589.9000244140625,10323000.0,-0.07414814225975441,1.0022867226294798,2.7789240394610464,24.397996881861104,48.24657734305164,63.489642472315154,66.68510010898888,55.04876146357094,27.331253123846523,19.083861737576413,44.07000732421875,6.493379219655935,-65.06252746582038,-104.38243787065494,-25.742617060985822,-84.7224826682376,-45.40257226340316,82.33040366640682,0.3625632635118451,-45.675310055573625,19.659955202417255,2,40.56002807617199,45.650024414062614,43.670043945312614,23.7450408935548,-39.05996704101551,4,-0.060000712333655115,-1.0769261328546818,590.4400024414062,-1.842137911935752,604.6599731445312,1.021991443670833,601.8900146484375,-0.060000712333655115
9454,2024-02-20,541.9099731445311,545.8800048828125,528.010009765625,531.5,6567600.0,-0.008689130782114418,-1.0552090608843978,-0.2407483996640497,24.032808480165485,44.929467944281505,60.738963624527514,70.17517413289022,59.29760334946957,32.97553827392778,19.697494566900037,18.649963378906136,1.9045578539518146,-66.72852478027357,-116.90965636358544,-16.547393196961707,-91.81909057192945,-41.6379589886177,80.47077313090676,16.88527957020326,-23.996124184811173,25.090565791655933,2,36.13003540039074,41.220031738281364,48.420043945312614,28.4950408935548,-37.50997924804676,1,-0.03823507912743074,1.0022867226294798,546.6599731445311,-1.0769261328546818,590.4400024414062,-1.842137911935752,604.6599731445312,-0.03823507912743074
9455,2024-02-21,538.52001953125,542.5700073242189,529.3699951171875,539.760009765625,4493500.0,-0.006255566018854242,2.8484082780218642,-0.11911560358120876,25.059767628377486,41.32872514072802,59.64371120787416,72.67102299533803,61.71500193790007,37.3082217397814,21.24143792714346,13.200012207031364,-4.293570326553208,-67.18547973632815,-126.25626223786344,-8.114697234792857,-96.72087098709585,-37.650088485560445,74.42365309320667,12.767260484114326,-29.085139070475698,29.535391250767653,2,39.519989013671875,44.6099853515625,51.467498779296875,34.54498291015625,-33.920013427734375,2,-0.03598752911671077,-1.0552090608843978,541.9099731445311,1.0022867226294798,546.6599731445311,-1.0769261328546818,590.4400024414062,-0.03598752911671077
9456,2024-02-22,537.5700073242189,555.5499877929689,534.5599975585939,553.9400024414061,5023400.0,-0.0017641167878179598,1.142932808245188,13.201712935617063,19.830355497649435,37.79304602869167,54.00072841251347,71.87904836027269,61.621715904132884,39.17195818960283,21.873253467430267,20.989990234375,-10.469678850954551,-64.68999328613268,-131.14752006539243,1.7675334931270754,-97.91875667576255,-31.4612298965028,66.88029901435459,12.053962744773752,-25.716125001119504,33.22876338962988,2,40.47000122070301,45.559997558593636,52.41751098632801,40.77999877929676,-35.48001098632824,3,-0.048961078493251486,2.8484082780218642,538.52001953125,-1.0552090608843978,541.9099731445311,1.0022867226294798,546.6599731445311,-0.048961078493251486
9457,2024-02-23,553.4400024414061,557.1799926757811,541.47998046875,543.489990234375,4546500.0,0.029521727218713156,-1.2476702274067601,-0.6078201084241233,24.385774349766038,33.966873135188536,31.67642862672676,53.29619612382044,44.38162862609681,24.23373899562796,22.002830110297396,19.609985351562273,-13.628689638768947,-45.36299743652353,-114.5086647009997,23.782669827952645,-79.93583106876156,-10.790163804285498,43.366274239872496,40.930292414665544,8.953364437127448,34.57283363223807,2,23.739990234375114,29.690002441406364,36.54751586914074,30.505004882812614,-54.23001098632801,4,-0.09742702585623608,1.142932808245188,537.5700073242189,2.8484082780218642,538.52001953125,-1.0552090608843978,541.9099731445311,-0.09742702585623608
9458,2024-02-26,560.47998046875,570.5999755859375,556.5599975585939,556.5599975585939,4251200.0,0.012720399675282268,-6.163285325029552,0.39396764833977754,28.32464586965702,30.98831945557806,15.841228735233472,44.31881066350252,35.75238371208752,17.99662233791787,21.86055370221873,17.159973144531364,-18.33666933103268,-35.6505187988281,-106.44647229182806,35.145434694171854,-71.04849554532814,-0.25254205232806726,29.44666952096327,76.23854604654096,47.07860817844529,35.39797674650001,2,8.690032958984375,22.6500244140625,29.507537841796875,31.46502685546875,-63.469970703125,0,-0.09500779927569758,-1.2476702274067601,553.4400024414061,1.142932808245188,537.5700073242189,2.8484082780218642,538.52001953125,-0.09500779927569758
9459,2024-02-27,552.489990234375,565.9099731445312,548.5399780273439,565.9099731445312,3247600.0,-0.01425562109763967,1.5886761903462283,-3.4234799532893168,31.30343450879505,29.088634711230256,16.23427436131442,48.68205086464536,42.330530712516634,26.97630024013472,21.18401556539143,17.369995117187386,-22.58872439307288,-39.753509521484375,-111.2000114115815,31.69299236861275,-75.47676046653294,-4.030258576435813,31.244995732929397,56.07568777460652,23.159727520296705,35.72325094504854,2,16.680023193359375,30.6400146484375,41.802520751953125,43.285003662109375,-65.3800048828125,1,-0.08125031208586486,-6.163285325029552,560.47998046875,-1.2476702274067601,553.4400024414061,1.142932808245188,537.5700073242189,-0.08125031208586486
9460,2024-02-28,551.8200073242189,557.2000122070311,549.760009765625,552.0,2313200.0,-0.001212660721458314,-2.4604760755702015,0.013412288002611223,26.81920087254997,27.27786334254147,10.119036279178772,45.698318290764746,42.82904225625725,28.460256834305255,20.470916466989237,7.440002441406136,-29.47822332702458,-36.616491699218614,-108.1638792982227,34.93089589978547,-72.3901854987206,-0.8427978997166292,26.342481022917582,47.89128825919311,14.402506850672872,35.77369379950203,2,15.845001220703011,31.309997558593636,46.68751525878895,44.20999145507801,-66.70001220703136,2,-0.08593384219190359,1.5886761903462283,552.489990234375,-6.163285325029552,560.47998046875,-1.2476702274067601,553.4400024414061,-0.08593384219190359
9461,2024-02-29,560.280029296875,561.9400024414061,553.22998046875,554.8900146484375,3844400.0,0.015331125838801807,1.000014015024132,-29.945744320127424,31.038489312596198,26.132497044601976,-5.920967927776815,34.47733958842662,34.291030935039316,20.903281424936836,20.31803727658657,10.119995117187273,-35.07035269520293,-25.281469726562477,-96.48439354545417,45.92145409232921,-60.88293163600838,10.319992182883425,12.86721119211029,64.56061806490017,29.768235316463894,35.60146190944585,2,-1.20501708984375,22.8499755859375,36.644989013671875,38.334991455078125,-76.00003051757812,3,-0.09937891818709865,-2.4604760755702015,551.8200073242189,1.5886761903462283,552.489990234375,-6.163285325029552,560.47998046875,-0.09937891818709865
9462,2024-03-01,570.9299926757812,572.8900146484375,560.6699829101561,561.1099853515625,2903700.0,0.01900828661030718,-1.2841154761021694,1.8218888008153098,30.70749964013237,26.833552906632118,-21.936301625636588,20.384846096483898,23.219385387680404,11.0639580868974,19.790241647797608,12.6099853515625,-38.9405091958663,-11.782507324218727,-80.36234097294073,56.797326324503274,-46.072424148579785,22.50740950014233,-42.91998291015625,91.95064055485507,59.713538327076265,34.28991682436103,3,-20.47998046875,12.20001220703125,25.995025634765625,27.685028076171875,-78.38000488281244,4,-0.12057519699614616,1.000014015024132,560.280029296875,-2.4604760755702015,551.8200073242189,1.5886761903462283,552.489990234375,-0.12057519699614616
9463,2024-03-04,567.9400024414062,576.25,564.0999755859375,572.8499755859375,2556400.0,-0.005237052305418044,1.075149720885868,-0.4999968923059711,33.55556226205266,27.891636660175134,-17.444803612248393,19.09098090737166,25.56662407293129,14.813757468320318,18.71959716756424,12.1500244140625,-42.691134716846705,-11.431497192382835,-75.71083374774093,52.847839362975265,-43.57116547006194,20.70817108529627,-39.03239257812504,70.01085900691837,36.01982778409462,32.13966827767907,3,-15.1300048828125,15.19000244140625,32.035003662109375,30.675018310546875,-80.72000122070312,0,-0.12101632336316881,-1.2841154761021694,570.9299926757812,1.000014015024132,560.280029296875,-2.4604760755702015,551.8200073242189,-0.12101632336316881
9464,2024-03-05,544.8400268554689,564.1900024414062,539.3499755859375,562.5999755859375,4286800.0,-0.04067326739908694,1.372495125057931,3.617117285101599,30.54625344917939,28.50124619581979,6.833080323202353,37.35994846551296,48.018774144612166,38.4921634995427,17.95221730363574,28.59002685546875,-46.018800127157874,-30.248474121093636,-91.52889045809468,31.031942215907407,-60.88868228959416,0.3917340474068851,-14.038721386718862,14.87817787849246,-18.657906395614553,30.64020816850055,3,10.564971923828011,38.289978027343636,55.13497924804676,53.77499389648426,-60.56002807617199,1,-0.08778726733036424,1.075149720885868,567.9400024414062,-1.2841154761021694,570.9299926757812,1.000014015024132,560.280029296875,-0.08778726733036424
9465,2024-03-06,543.0900268554689,550.6400146484375,538.1500244140625,548.0,3209800.0,-0.0032119519744172598,1.4514204596503208,0.27646324992524773,28.85790670301698,29.50430744086063,10.392378158059273,35.9063911308142,48.955725449695706,40.54181479480417,18.67288117514944,12.489990234375,-42.52378209194171,-28.7959747314452,-89.71716203400217,32.125212571111774,-59.256568382723685,1.6646189198332877,-10.470773605468821,12.965893981385365,-19.11753088500145,30.460593651278497,3,14.109985351562386,40.039978027343636,61.479980468749886,56.70498657226551,-69.00003051757824,2,-0.10307690941782699,1.372495125057931,544.8400268554689,1.075149720885868,567.9400024414062,-1.2841154761021694,570.9299926757812,-0.10307690941782699
9466,2024-03-07,556.0399780273439,558.3800048828125,541.5900268554689,550.0,2660500.0,0.023844943805829244,2.132449313071826,-1.2301448194419062,38.08366992774214,31.02629583841353,0.3776282456140052,19.231909596716605,35.37125302670427,27.814659179284035,19.27253999660276,16.789978027343636,-38.00545957393501,-12.855523681640534,-70.47224495455532,44.761197591274254,-41.66388431809787,15.952836954816803,-21.67549490734382,46.95528891594474,10.578965392994256,28.80836063645738,3,1.1600341796873863,27.090026855468636,48.972534179687386,43.75503540039051,-85.93997192382824,3,-0.1275447552561927,1.4514204596503208,543.0900268554689,1.372495125057931,544.8400268554689,1.075149720885868,567.9400024414062,-0.1275447552561927
9467,2024-03-08,551.6900024414061,560.4400024414061,550.510009765625,553.0,2831100.0,-0.007823134590735914,-4.411465349498516,-0.2168878020190327,52.397311678443984,33.7010364838343,4.976603918282763,19.52921062255382,39.03887407802483,32.537960118893466,19.809035787542225,9.929992675781136,-33.491372235894914,-13.997000122070403,-67.60962305546411,39.615622811323306,-40.803311588767315,12.809311344626508,-15.650098646206061,35.53802284414368,-5.170986865833996,26.806311466696858,3,5.510009765625114,31.440002441406364,54.552505493164176,48.10501098632824,-75.47000122070301,4,-0.12218819149123283,2.132449313071826,556.0399780273439,1.4514204596503208,543.0900268554689,1.372495125057931,544.8400268554689,-0.12218819149123283
9468,2024-03-11,560.4199829101561,562.6900024414061,551.02001953125,552.4500122070311,2857800.0,0.015824068643834455,-1.1551302426763395,-6.083958440105701,58.49942546453298,36.722813256694074,-4.204980874333387,5.838261160385628,29.78419196997413,24.204244844469258,19.941071201957794,11.669982910156136,-27.688849287270045,-1.9275177001953807,-47.053312558217385,43.198277157826624,-24.490415129206326,20.635379728815565,-22.771675266764078,85.52218620426125,40.072935057046536,22.562897429010995,3,-3.2199707031248863,22.710021972656364,46.37503051757824,39.37503051757824,-85.96997070312489,0,-0.12110559435220558,-4.411465349498516,551.6900024414061,2.132449313071826,556.0399780273439,1.4514204596503208,543.0900268554689,-0.12110559435220558
9469,2024-03-12,579.1400146484375,579.7899780273438,562.5999755859375,568.5999755859375,3469200.0,0.03340357644113934,1.903725011083274,1.322468984530556,66.35004210851125,41.11512894957866,-20.950305543101194,-16.292507862424713,10.764221942696622,5.844063909059969,20.068032175688277,19.369995117187614,-22.86469678778235,18.427514648437523,-21.18007713083216,58.035106427707206,-1.3762812411973755,38.23131053807242,-39.94763931078114,98.43908716867796,46.8376019607054,19.803795889634856,3,-20.170013427734375,2.160003662109375,28.654998779296875,21.654998779296875,-105.96002197265625,1,-0.1587181184217321,-1.1551302426763395,560.4199829101561,-4.411465349498516,551.6900024414061,2.132449313071826,556.0399780273439,-0.1587181184217321
9470,2024-03-13,573.5499877929688,585.3499755859375,573.4099731445312,579.0599975585938,3466000.0,-0.009652289108121992,-3.1243253499747006,-0.522769387566015,63.96089501904091,44.77317402807252,-13.358516478569754,-13.633502740163294,15.948354292859904,11.80053668729829,20.779750374724955,11.94000244140625,-19.183606885137806,14.254489135742233,-20.931249079236864,49.44022735072133,-3.338379971747372,31.847358243231838,-31.92175629393114,73.03473122043947,15.75201304368494,17.592869107489562,3,-11.79998779296875,4.490020751953125,35.7750244140625,27.245025634765625,-108.52999877929688,2,-0.15564465332339117,1.903725011083274,579.1400146484375,-1.1551302426763395,560.4199829101561,-4.411465349498516,551.6900024414061,-0.15564465332339117
9471,2024-03-14,570.4500122070312,579.5399780273438,568.760009765625,578.0,5908100.0,-0.0054048917303027855,1.0282267557030564,1.370231290708494,57.3262264881053,47.73081034451395,-9.68242987237386,-13.942710788483055,19.13093653350961,15.286662325329416,21.66209584033007,10.77996826171875,-15.74125577766074,12.865011596679665,-15.747254381349876,41.477277574709206,-1.4411213923350488,27.17114458569438,-25.324041181041594,57.23312859790687,-2.030566527012958,14.30613298901475,3,-8.70001220703125,7.589996337890625,40.677490234375,30.345001220703125,-103.55999755859375,3,-0.1689192984611052,-3.1243253499747006,573.5499877929688,1.903725011083274,579.1400146484375,-1.1551302426763395,560.4199829101561,-0.1689192984611052
9472,2024-03-15,492.4599914550781,503.1300048828125,485.0,499.6400146484375,19570500.0,-0.13671666067674393,1.5607344906733909,0.9509979870492081,31.816715595872225,47.53760515938279,62.58783041395486,59.374698915375575,96.56594718655833,93.44923918632253,22.880130003266387,85.45001220703125,-13.450301236876385,-60.22600860595708,-97.41812697134799,-23.033890240566166,-78.82206778865248,-41.62994942326168,92.88998413085938,7.433974359754132,-47.63018278703858,18.59605918269545,3,42.714996337890625,64.07501220703125,118.66751098632812,108.33502197265625,-19.55999755859375,4,-0.0454046739624373,1.0282267557030564,570.4500122070312,-3.1243253499747006,573.5499877929688,1.903725011083274,579.1400146484375,-0.0454046739624373
9473,2024-03-18,513.8599853515625,515.72998046875,495.5499877929688,495.5499877929688,7052700.0,0.04345529437478479,-1.2042594611171744,-2.5501306981192142,40.364174094467074,48.62848523108143,36.55388321197768,37.304015399602804,75.0009773151944,72.35677585454914,22.17930990042761,23.269989013671875,-11.839780017931275,-37.186015319824264,-78.19386921010323,3.8218385704547018,-57.68994226496375,-16.68208837468478,69.48299072265627,28.759334701429445,-25.09553110042267,20.503926945139483,3,21.31500244140625,42.675018310546875,97.26751708984375,86.93502807617188,-36.739990234375,0,-0.07324949442231354,1.5607344906733909,492.4599914550781,1.0282267557030564,570.4500122070312,-3.1243253499747006,573.5499877929688,-0.07324949442231354
9474,2024-03-19,521.1900024414061,522.6799926757811,508.989990234375,509.8900146484375,7081800.0,0.014264619349235286,-1.0900708658115383,0.6171485144554294,42.605374903228046,50.15598169777155,28.514966187657933,29.873762764128628,67.66674154247494,65.39360681882886,20.789304342497527,13.690002441406136,-10.919744097976718,-28.819999694824332,-71.79920434887697,14.159204959228248,-50.30960202185065,-7.330397367798014,60.186114111328266,36.06378798808358,-17.779337671212296,21.48960232702629,3,13.984985351562614,34.484985351562614,89.93750000000011,79.60501098632824,-47.74999999999983,1,-0.08967936839814872,-1.2042594611171744,513.8599853515625,1.5607344906733909,492.4599914550781,1.0282267557030564,570.4500122070312,-0.08967936839814872
9475,2024-03-20,519.1400146484375,523.8699951171875,512.5,523.2899780273439,4239600.0,-0.003933283031842261,3.282486005586271,-0.3672537930960119,39.75086268846174,50.34122533785151,29.961102407292742,32.04011926243379,69.17440740014649,68.09636100740227,19.3047824308048,11.3699951171875,-10.769227815947147,-29.900987243652366,-74.80184728247161,14.999872795166937,-52.35141726306199,-7.450557224242743,60.30857957324224,36.11172263924496,-15.699248526530795,22.450430019409644,3,16.03497314453125,28.524993896484375,91.98748779296875,81.65499877929688,-41.58001708984375,2,-0.08853107191858534,-1.0900708658115383,521.1900024414061,-1.2042594611171744,513.8599853515625,1.5607344906733909,492.4599914550781,-0.08853107191858534
9476,2024-03-21,511.25,519.72998046875,506.20001220703125,517.5999755859375,5206600.0,-0.015198240216140246,1.5504216666474913,1.5301281014221633,34.92472205160084,48.39982649042448,34.452562907052425,39.90305345584011,76.23709090897,76.70942342088733,18.630035027765555,13.52996826171875,-8.348720133886559,-36.47500152587895,-84.24275837068456,11.292755318926652,-60.35887994828181,-12.591123103476093,66.3096223372462,67.53281012992151,19.94004215321364,23.883878422402805,3,23.92498779296875,36.415008544921875,97.34249877929688,89.54501342773438,-38.17999267578119,3,-0.09042544936201102,3.282486005586271,519.1400146484375,-1.0900708658115383,521.1900024414061,-1.2042594611171744,513.8599853515625,-0.09042544936201102
9477,2024-03-22,499.5199890136719,511.5899963378906,496.6700134277344,509.0700073242188,5410300.0,-0.022943786770323937,1.0452346340085967,1.5039456736961585,33.44783579567276,45.61631652721779,42.470212120026304,49.947211331668086,86.83069951745654,89.19997143621538,18.112812090847335,14.91998291015625,-5.782620075523255,-45.509011840820335,-97.7917390375602,6.773715355919535,-71.65037543919027,-19.3676482424504,76.18844087682942,14.0183622668346,-29.468885299134527,26.141363598369942,3,35.654998779296875,46.6400146484375,111.42501831054688,101.2750244140625,-36.69000244140625,4,-0.06532265991930364,1.5504216666474913,511.25,3.282486005586271,519.1400146484375,-1.0900708658115383,521.1900024414061,-0.06532265991930364
9478,2024-03-25,507.2300109863281,510.6300048828125,496.6900024414063,496.7900085449219,4277000.0,0.015434861751739026,-1.6202976033408845,-1.0931918769073385,40.169372630795685,42.70735325191606,29.52679335407049,40.09919515899924,77.84218042961629,82.00253916043039,18.366609404282457,13.940002441406193,-5.766214813101897,-35.13649139404299,-89.48875339390122,19.215770605815237,-62.312622393972106,-7.960360394113877,66.6642503063631,38.82354657131413,-7.940412061976637,27.176130999929107,3,27.944976806640625,30.339996337890625,104.03250122070312,93.56500244140625,-37.839996337890625,0,-0.0676813602237133,1.0452346340085967,499.5199890136719,1.5504216666474913,511.25,3.282486005586271,519.1400146484375,-0.0676813602237133
9479,2024-03-26,507.6000061035156,512.7899780273439,503.5899963378906,508.05999755859375,2813300.0,0.0007294424800852184,-1.1698041911233097,-0.04406047389929202,40.656094974570806,40.117931024752714,20.05014250746558,38.149674880915654,76.20225415046093,82.07073743201886,18.291858378098695,9.199981689453239,-8.070021982072035,-32.52199707031252,-88.78784826314404,23.743854122518997,-60.65492266672834,-4.389071473896763,64.51636996332172,40.18382365315852,-10.406939011171254,28.132925596415763,3,24.66998291015625,27.574981689453125,82.16499328613281,84.70999145507812,-31.029998779296818,1,-0.060047302245525014,-1.6202976033408845,507.2300109863281,1.0452346340085967,499.5199890136719,1.5504216666474913,511.25,-0.060047302245525014
9480,2024-03-27,504.3999938964844,516.8599853515625,499.70001220703125,515.469970703125,4228400.0,-0.006304200489664069,1.4779733692933807,24.065614011809195,35.6683043998587,37.71149523716976,13.868063788584436,39.647704765021444,78.03221584226253,85.49615236969225,18.13397348897539,17.15997314453125,-12.275041473779197,-33.35100860595708,-91.50607230672108,24.80405509480687,-62.42854045633908,-4.273476755575075,65.97405464901624,33.52121212923273,-16.80529152394424,29.077531850381973,3,0.035003662109375,30.774993896484375,76.18501281738281,78.73001098632812,-18.220001220703125,2,-0.06137984105811045,-1.1698041911233097,507.6000061035156,-1.6202976033408845,507.2300109863281,1.0452346340085967,499.5199890136719,-0.06137984105811045
9481,2024-03-28,504.6000061035156,509.0,500.260009765625,508.1199951171875,3897000.0,0.0003965349116801242,2.310603126896512,0.31797618686611107,36.622927893008764,38.24551882574049,3.7380075904148953,36.95721965888754,76.48716627187491,85.29810075338355,18.258731163828106,8.739990234375,-19.809760872800666,-30.36699523925779,-89.30670140980783,28.572710931292306,-59.836848324532866,-0.8971421539827134,64.06656147107492,39.27688807938512,-12.386536368493339,29.469853085275048,3,5.1099853515625,30.574981689453125,75.98500061035156,78.52999877929688,-11.010009765625,3,-0.05358701588952175,1.4779733692933807,504.3999938964844,-1.1698041911233097,507.6000061035156,-1.6202976033408845,507.2300109863281,-0.05358701588952175
9482,2024-04-01,502.0899963378906,506.9200134277344,499.30999755859375,504.989990234375,2056000.0,-0.004974256312454517,1.2514705683187894,0.8238644737868791,32.822916043203776,37.40760126448901,8.669364666655724,35.88533760115297,77.67261021470154,87.71645882316693,19.04513951952002,7.610015869140625,-27.412891909557857,-29.43500518798828,-87.56659101145794,28.69658063548144,-58.50079809972317,-0.36921227625344955,64.90323988520811,26.772426732028904,-19.756793041769228,29.065792911734853,4,8.180007934570312,33.084991455078125,78.49501037597656,81.04000854492188,-9.82000732421875,0,-0.057798381217183836,2.310603126896512,504.6000061035156,1.4779733692933807,504.3999938964844,-1.1698041911233097,507.6000061035156,-0.057798381217183836
9483,2024-04-02,499.2099914550781,500.75,491.3399963378906,494.3999938964844,3083300.0,-0.0057360331889073635,1.385294345169026,-1.6586233386300735,24.040282779514115,35.344813250743016,10.340099793055515,35.154650248380676,78.59182758389545,90.45855263619501,20.162622615308536,10.75,-34.396558317362235,-28.878509521484375,-86.06445350270064,28.307434459731894,-57.47148151209251,-0.28553753087624045,66.14338004355864,30.83855213641076,-8.747498209259874,28.592971990608135,4,8.395004272460938,35.964996337890625,80.94500732421875,83.92001342773438,-11.1099853515625,1,-0.07287515375398124,1.2514705683187894,502.0899963378906,2.310603126896512,504.6000061035156,1.4779733692933807,504.3999938964844,-0.07287515375398124
9484,2024-04-03,497.010009765625,498.8599853515625,494.7099914550781,497.3599853515625,2604400.0,-0.004406926397928612,1.4776263528039937,-0.07276003400713135,24.581579357023045,33.659337325027614,9.77767326756782,35.402715430376816,79.02164318200721,92.19107918197778,20.305811425770752,4.5,-30.568353275773745,-28.686990356445335,-86.91426985180192,29.54028913891119,-57.80063010412357,0.4266493912328997,66.73629430303902,22.21793051986334,-12.594407152545674,29.113639747678263,4,8.524978637695312,38.16497802734375,79.13999938964844,86.1199951171875,-14.360015869140625,2,-0.0555723115721799,1.385294345169026,499.2099914550781,1.2514705683187894,502.0899963378906,2.310603126896512,504.6000061035156,-0.0555723115721799
9485,2024-04-04,487.1099853515625,504.1099853515625,486.70001220703125,503.55999755859375,3403300.0,-0.019919165046054177,-1.0162148216475644,47.003313568189746,23.519328303444084,32.39207135301019,16.378843016046176,43.10377496633441,87.20661154206164,101.55957844395641,20.510857414376716,17.40997314453125,-30.320717923422592,-35.788012695312545,-95.84803257964586,24.272007189020826,-65.8180226374792,-5.758002753145888,75.06139263572823,1.8384456006765872,-28.892850849127544,30.030009942166682,4,14.670013427734375,48.06500244140625,89.04002380371094,96.02001953125,-4.819976806640625,3,-0.021637778621468096,1.4776263528039937,497.010009765625,1.385294345169026,499.2099914550781,1.2514705683187894,502.0899963378906,-0.021637778621468096
9486,2024-04-05,485.1199951171875,490.0899963378906,481.2799987792969,488.8399963378906,4971800.0,-0.004085299612445303,1.8327960866856052,0.2261397240248296,45.48919038847234,33.72999964109904,15.949790747918655,41.64326834797771,87.1232488487907,103.12194711456641,21.250329757267156,8.80999755859375,-31.301127678203216,-34.23200378417971,-94.42735753902446,25.963349970665092,-64.32968066160208,-4.134326906757337,75.50795531035737,14.976576224868241,-17.929127891304958,30.097676877422398,4,13.949996948242188,48.19499206542969,90.27751159667969,98.010009765625,-2.010009765625,4,0.0021850213746348324,-1.0162148216475644,487.1099853515625,1.4776263528039937,497.010009765625,1.385294345169026,499.2099914550781,0.0021850213746348324
9487,2024-04-08,484.2799987792969,486.9800109863281,477.2300109863281,484.7799987792969,3439200.0,-0.0017315228115627468,2.9795720086694404,0.13440855804490676,25.674384893416914,32.11944544805695,16.09300451814977,39.18307394883766,85.3183516719912,103.21405630713832,22.19901321960498,9.75,-31.680723267961582,-31.701499938964844,-91.82177623636096,28.418776358431273,-61.76163808766296,-1.6413617902667852,73.17403358231809,26.22765817100986,-6.905004548832817,30.060138148698073,4,12.764999389648438,47.00999450683594,86.822509765625,98.85000610351562,-8.329986572265625,0,0.01922441063446989,1.8327960866856052,485.1199951171875,-1.0162148216475644,487.1099853515625,1.4776263528039937,497.010009765625,0.01922441063446989
9488,2024-04-09,492.5499877929688,493.30999755859375,483.30999755859375,486.0,2548600.0,0.01707687501965327,1.4783124966910959,-13.099975585937614,26.805967876988774,30.5805424372145,6.17056724099433,26.9494411324751,74.72389396835587,94.34653011942333,23.173405014805248,10.0,-30.2264904497178,-20.03801116943356,-77.18521945408799,37.109197115220866,-48.61161531176077,8.535592972893653,60.090603286128896,56.99401568795768,23.231116695458617,28.57360414232722,4,4.495010375976506,38.740005493164006,74.24002075195307,90.5800170898437,-7.199981689453182,1,-0.0005684677418256179,2.9795720086694404,484.2799987792969,1.8327960866856052,485.1199951171875,-1.0162148216475644,487.1099853515625,-0.0005684677418256179
9489,2024-04-10,487.2200012207031,491.7699890136719,480.2799987792969,489.3900146484375,2487900.0,-0.010821209429216383,2.316032605105667,-0.3313003773936513,25.45371512036415,29.445588072826222,9.28170333565339,26.39311131507725,77.09407371166685,98.81853933564162,25.20026881348264,12.269989013671932,-27.4583322162581,-20.771997070312523,-69.55608915841412,28.012095017789136,-45.16404311436338,3.620048973738278,60.89595505282841,37.165177684453845,3.5465711393257138,24.39204604405082,4,5.8950042724609375,44.06999206542969,80.75,95.91000366210938,-4.339996337890625,2,0.0018061756098020076,1.4783124966910959,492.5499877929688,2.9795720086694404,484.2799987792969,1.8327960866856052,485.1199951171875,0.0018061756098020076
9490,2024-04-11,484.2799987792969,488.6700134277344,479.739990234375,487.3599853515625,2978500.0,-0.006034240043594763,2.1333179854266273,1.4193398680861238,27.551203403822996,28.43761868513891,10.133155667998608,23.507566586148982,77.05226017670725,101.01878208798871,27.410109697724394,8.930023193359375,-27.248272621158094,-19.248500061035145,-58.101580086520926,19.604579964450636,-38.675040073778064,0.17803995170771714,59.58280077700249,43.84324427937272,13.914975048280056,19.426540012742887,4,7.795013427734375,47.00999450683594,84.98750305175781,98.85000610351562,-0.850006103515625,3,-0.0033658315167283126,2.316032605105667,487.2200012207031,1.4783124966910959,492.5499877929688,2.9795720086694404,484.2799987792969,-0.0033658315167283126
9491,2024-04-12,474.0899963378906,478.7799987792969,468.6000061035156,477.95001220703125,5620000.0,-0.021041551307284467,2.688410484356946,1.2532573693336637,28.276114858241712,27.932418553476456,17.36645045369869,27.519304106228105,84.40874113774328,110.29448203290269,29.86237348817346,15.67999267578125,-27.55925232533184,-24.620501708984364,-50.143628583290706,0.9026251653219788,-37.382065146137506,-11.85893827183122,65.77483590421048,22.217693779277926,-9.321421620665301,12.76156343715316,4,12.264999389648438,52.88499450683594,96.07501220703125,109.04000854492188,10.600006103515682,4,0.017296319834572138,2.1333179854266273,484.2799987792969,2.316032605105667,487.2200012207031,1.4783124966910959,492.5499877929688,0.017296319834572138
9492,2024-04-15,470.1000061035156,478.5199890136719,468.3500061035156,477.0199890136719,3353200.0,-0.008416102987187424,1.0504033126395904,1.7927343163220935,16.128437751598895,27.053324661485878,18.26188480379858,31.355882340239532,85.1338564513718,113.32810609328521,29.56713980720189,10.16998291015625,-26.852251600018803,-27.49249267578125,-55.95774571464119,0.9727603630786348,-41.72511919521122,-13.25986615635128,64.06364004749867,7.01122034897156,-22.631304841956307,14.232626519429951,4,16.129989624023438,56.74998474121094,100.06500244140625,113.02999877929688,11.75,0,0.02767491827086266,2.688410484356946,474.0899963378906,2.1333179854266273,484.2799987792969,2.316032605105667,487.2200012207031,0.02767491827086266
9493,2024-04-16,476.2200012207031,478.9800109863281,468.489990234375,470.0,2660100.0,0.01301849614492423,-1.270562162911978,-0.8988463268564171,24.091804699586334,26.99890525510402,9.54116355914175,23.47498393036153,75.53195570301693,106.11731225997642,29.841249327742293,10.490020751953125,-26.402900639951326,-19.490498352050793,-48.400884784446816,9.419888080345231,-33.94569156824883,-5.035305135852752,51.36228092556132,33.603761144396984,5.075923225944479,14.455193216198019,4,10.009994506835938,50.62998962402344,93.94500732421875,106.91000366210938,7.709991455078125,1,-0.0005669417768674467,1.0504033126395904,470.1000061035156,2.688410484356946,474.0899963378906,2.1333179854266273,484.2799987792969,-0.0005669417768674467
9494,2024-04-17,474.45001220703125,481.0199890136719,472.6900024414063,477.30999755859375,2034800.0,-0.0037167464809013673,-1.6112790586434804,-0.459804628661986,24.674450639486295,27.12725218133093,8.688129659119625,22.729123959339404,73.86501616587907,106.80244032890982,30.386974737566124,8.329986572265568,-25.210501086861257,-18.923487854003895,-46.695763047170544,8.848787339162755,-32.80962545058719,-5.037350257420599,47.209042334958326,30.01970425593906,2.0357752215164417,13.886137596583323,4,6.3799896240234375,52.39997863769531,95.71499633789062,108.67999267578125,8.8599853515625,2,0.022973956404342966,-1.270562162911978,476.2200012207031,1.0504033126395904,470.1000061035156,2.688410484356946,474.0899963378906,0.022973956404342966
9495,2024-04-18,473.17999267578125,477.6099853515625,471.8299865722656,476.760009765625,2389700.0,-0.0026768247414351576,1.1894066376131411,1.251760638524905,23.903635394926525,24.728857182048067,8.688018129798138,21.480717372761944,72.36556475164184,106.82980719473767,31.030715797420616,5.779998779296875,-22.546640279137648,-17.89550628662107,-44.26103328175452,8.470020708512436,-31.078269784187796,-4.712742789054346,43.14815702236092,38.121492400703325,11.088265275770354,13.182763497566746,4,7.6500091552734375,53.66999816894531,96.95501708984375,109.95001220703125,2.25,3,0.020499624576640896,-1.6112790586434804,474.45001220703125,-1.270562162911978,476.2200012207031,1.0504033126395904,470.1000061035156,0.020499624576640896
9496,2024-04-19,465.0199890136719,476.5799865722656,463.0899963378906,476.5400085449219,3280600.0,-0.0172450310419201,1.3258652803939932,3.2178671894979116,21.85267952313781,24.304223252017053,15.306653919492021,27.404759648972686,77.32338598782508,113.6917226352059,31.656181284486074,13.489990234375,-20.155252206650516,-23.74400939941404,-50.760332831565165,3.2723140327371425,-37.2521711154896,-10.235847683338477,46.51034632500762,10.764046091263426,-15.628744680854146,13.50816171607558,4,13.180007934570312,56.29499816894531,104.87501525878906,118.11001586914062,13.410003662109375,4,0.039589703877370486,1.1894066376131411,473.17999267578125,-1.6112790586434804,474.45001220703125,-1.270562162911978,476.2200012207031,0.039589703877370486
9497,2024-04-22,466.8900146484375,471.5,462.2799987792969,470.2200012207031,2604300.0,0.004021387636974572,2.1307389004315995,0.28906084431823,25.077129370723227,24.112130084654215,11.969126942237324,24.205886562912042,72.20656302952693,110.52385875362097,32.0593405205837,9.220001220703125,-16.544601563544006,-20.24248504638672,-48.43909662552494,7.954126532751502,-34.34079083595583,-6.144179256817608,38.827480010147326,24.599884052684377,-1.1797151458288404,14.098305789569123,4,10.134979248046875,26.184982299804688,103.00498962402344,116.239990234375,10.709991455078125,0,0.038124584451376675,1.3258652803939932,465.0199890136719,1.1894066376131411,473.17999267578125,-1.6112790586434804,474.45001220703125,0.038124584451376675
9498,2024-04-23,472.8999938964844,474.80999755859375,467.8299865722656,469.7200012207031,2205800.0,0.012872366209357278,-1.0057439513123394,-0.954956606211681,32.4398994809122,24.888372791381776,3.2169673771894622,16.32933156089399,62.58677942946315,103.17314632726334,32.370170874461515,7.91998291015625,-17.3509637345893,-12.516004943847634,-39.72362405516503,14.691614167469709,-26.119814499506333,1.087804611811066,26.736251339000148,56.67022759546112,29.1826520791978,13.603809555658675,4,2.57501220703125,20.175003051757812,72.95500183105469,88.72500610351562,-27.029998779296875,1,0.018925803177300082,2.1307389004315995,466.8900146484375,1.3258652803939932,465.0199890136719,1.1894066376131411,473.17999267578125,0.018925803177300082
9499,2024-04-24,477.1199951171875,478.5700073242188,471.7300109863281,472.9400024414063,2338000.0,0.00892366520441712,-1.072733830247673,1.3144661330876388,42.067655326160725,26.501311893863747,-2.8903353620715393,10.233436528472055,55.22708098357862,97.71802471642559,32.68747815394413,6.839996337890682,-16.668580135933098,-6.772003173828125,-32.09705214303767,18.553045795381422,-19.4345276584329,5.8905213107766485,17.286375614430767,91.09876337367965,57.87305743988943,12.66252448460476,4,-5.470001220703125,15.955001831054688,68.73500061035156,84.5050048828125,-32.3599853515625,2,0.014273133862103382,-1.0057439513123394,472.8999938964844,2.1307389004315995,466.8900146484375,1.3258652803939932,465.0199890136719,0.014273133862103382
9500,2024-04-25,473.4400024414063,474.5,465.7799987792969,468.4100036621094,2250900.0,-0.007712929060701645,1.439163262780047,1.203351098780785,40.968142957874825,27.91153723826742,-1.0166081269903202,12.095185574698746,55.980648550881995,100.2308293248563,33.34866244183385,11.339996337890625,-16.82237102745961,-8.903996276855423,-32.68895959440897,14.880967040698124,-20.796477935632197,2.9884853819213504,16.46867621688699,68.50827383751329,31.612046542476847,11.892481658776763,4,-1.7900085449219318,19.63499450683588,71.98498535156244,88.1849975585937,-34.42001342773443,3,0.020847404246135737,-1.072733830247673,477.1199951171875,-1.0057439513123394,472.8999938964844,2.1307389004315995,466.8900146484375,0.020847404246135737
9501,2024-04-26,477.55999755859375,482.7900085449219,471.6900024414063,472.30999755859375,2460300.0,0.008702253920120251,-2.4206541774818917,1.0437378278516836,45.05445687537422,31.125539363131345,-5.132340551571872,6.16145427458207,48.83246877868464,94.93244277372969,33.770803699123526,11.100006103515568,-16.366568504582972,-3.4320007324218977,-24.846162201880702,17.982160737036907,-14.1390814671513,7.275080002307504,8.480665916640021,74.50020235927103,34.756837945493245,10.707080734729393,4,-5.024993896484375,13.444992065429688,63.86000061035156,84.06500244140625,-29.19000244140625,4,-0.004460182791066303,1.439163262780047,473.4400024414063,-1.072733830247673,477.1199951171875,-1.0057439513123394,472.8999938964844,-0.004460182791066303
9502,2024-04-29,473.0700073242188,481.67999267578125,471.0700073242188,478.0400085449219,2954700.0,-0.009401939562209805,-1.3656597341535033,-0.9466668991815368,34.81921086152259,32.317473381124266,-0.19752249533144095,8.817968409519438,50.638087965077204,98.33226895500417,34.193786408772816,10.609985351562443,-16.169402382539715,-6.470991516113202,-25.685648260186383,12.74366522795998,-16.078319888149792,3.136336855923389,9.720001220703068,42.85716848707567,5.0771274640736195,9.607328372036594,4,-0.5350036621094318,16.49998474121088,68.3499908447265,88.5549926757812,-17.27001953125,0,0.011330215969259205,-2.4206541774818917,477.55999755859375,1.439163262780047,473.4400024414063,-1.072733830247673,477.1199951171875,0.011330215969259205
9503,2024-04-30,462.8299865722656,475.4200134277344,462.4599914550781,472.0,3222600.0,-0.02164588875518203,-1.6155433266303494,1.8450726711163992,32.34399010995514,33.16964443339858,8.876878882925268,17.067821715140894,59.43077894749831,107.44887642876904,34.51475706019308,12.96002197265625,-15.590236761073413,-14.892012023925759,-33.12978562590223,3.3457615780507126,-24.010898824913966,-5.773125222937551,19.96002197265625,1.8199449393101501,-34.549184835690085,9.118886800988232,4,9.70501708984375,26.740005493164062,77.83750915527344,98.79501342773438,-4.699981689453125,1,0.031912408356764566,-1.3656597341535033,473.0700073242188,-2.4206541774818917,477.55999755859375,1.439163262780047,473.4400024414063,0.031912408356764566
9504,2024-05-01,469.3900146484375,477.760009765625,460.3599853515625,461.1199951171875,2490200.0,0.014173731751383922,-2.5546384039900247,-0.901854680630851,39.757891470993606,34.93122844185048,1.7026610548634835,8.782774913484445,51.62293852186349,99.89628135113571,34.77368880260603,17.4000244140625,-13.796166079785564,-6.95098419189452,-23.10275912069369,9.20079073690465,-15.026871656294077,1.124903272505037,12.28997802734375,40.25867124180428,4.635239198803454,8.075887464399571,5,2.1849822998046875,19.219970703125,66.98248291015625,92.2349853515625,-3.96002197265625,2,-0.05010762648810496,-1.6155433266303494,462.8299865722656,-1.3656597341535033,473.0700073242188,-2.4206541774818917,477.55999755859375,-0.05010762648810496
9505,2024-05-02,476.5700073242188,477.1600036621094,468.2999877929688,474.2999877929688,2516400.0,0.015296432501145096,4.136222910216855,0.2744878077581626,51.77957101093828,38.25643860716165,-5.5271239037332975,0.8144226657373679,43.36212350838872,91.5465456666306,34.76195302202824,8.860015869140568,-12.588990706584923,0.7560073852539517,-14.583697037761738,16.09571180826964,-6.9138448262538645,8.425859596761768,1.6987841796874363,72.26930544349788,33.506383533794235,7.669852211507841,5,-4.995010375976619,12.039978027343693,57.152481079101506,85.0549926757812,-16.6300048828125,3,-0.06674779585311363,-2.5546384039900247,469.3900146484375,-1.6155433266303494,462.8299865722656,-1.3656597341535033,473.0700073242188,-0.06674779585311363
9506,2024-05-03,486.17999267578125,487.489990234375,477.5700073242188,482.2699890136719,2833200.0,0.020164897504816315,2.0382801729173794,1.7224537534953754,60.677279324122956,42.21201082420606,-13.208974949042044,-9.182890161564046,32.79132689185724,80.79118415922221,34.217913381132284,10.919982910156193,-11.052656137315864,10.31299285888673,-5.168759424654809,25.79474514242827,2.572116717115989,18.05386900065747,-25.82000732421875,95.17140684547512,50.22784428378314,7.740876141770755,5,-12.2550048828125,-1.5,33.625,75.44500732421875,-23.489990234374943,4,-0.09700111969346081,4.136222910216855,476.5700073242188,-2.5546384039900247,469.3900146484375,-1.6155433266303494,462.8299865722656,-0.09700111969346081
9507,2024-05-06,493.5899963378906,495.4400024414063,488.0,490.1000061035156,2104000.0,0.015241276427948147,1.0695410055941632,0.8925797866113032,61.33959330629693,45.423087915915474,-18.364516529307082,-16.71672529497721,23.975191357401172,72.02472403804245,33.270073300222066,9.260009765625057,-9.05055302347506,17.257496643066418,0.22814515918622646,34.28684812694661,8.742820901126322,25.772172385006513,-32.68741088867188,94.72632496507167,46.351133166140215,8.514675741940106,5,-15.69000244140625,-9.949996948242188,28.852493286132812,68.03500366210938,-33.720001220703125,0,-0.09161450101542867,2.0382801729173794,486.17999267578125,4.136222910216855,476.5700073242188,-2.5546384039900247,469.3900146484375,-0.09161450101542867
9508,2024-05-07,492.2699890136719,496.760009765625,489.1400146484375,492.510009765625,2518300.0,-0.002674299183557882,-1.344624890253579,-0.0687740468695348,61.70210548718878,47.60469348936303,-15.654123397728597,-16.252019830827066,23.617782559507077,71.83174665663967,32.69451631325684,7.6199951171875,-5.941916220051098,15.951489257812511,-1.0220944435957335,32.925072959220756,7.4646974071083605,24.438281108516662,-29.985906884765598,87.66478642740007,35.440649328148375,8.486791850704133,5,-13.709991455078125,-10.035003662109375,30.45250701904297,69.35501098632812,-33.529998779296875,1,-0.07408536379350594,1.0695410055941632,493.5899963378906,2.0382801729173794,486.17999267578125,4.136222910216855,476.5700073242188,-0.07408536379350594
9509,2024-05-08,488.1000061035156,495.80999755859375,486.9200134277344,489.9700012207031,2165000.0,-0.008470926530604439,-3.2033215975989844,7.790972663699937,59.438266583216965,49.65692944773439,-10.910151502837323,-12.661911633634759,26.284889769862957,74.59922710768126,32.02906958622101,8.889984130859375,-3.1512609590722036,11.737506103515614,-5.359181908331493,28.83419411536272,3.1891620975920887,20.28585010943914,-23.74736831640621,69.57133880490419,14.92040763249802,8.54834400592354,5,-9.540008544921875,-5.865020751953125,33.28998565673828,73.52499389648438,37.20999145507824,2,-0.0614013539150563,-1.344624890253579,492.2699890136719,1.0695410055941632,493.5899963378906,2.0382801729173794,486.17999267578125,-0.0614013539150563
9510,2024-05-09,482.6499938964844,490.4400024414063,481.6499938964844,489.4100036621094,2301600.0,-0.011165769594101205,-1.0068490287338834,3.614987923493701,61.548539850358765,51.48960533384378,-4.488306047115714,-7.736954232699247,30.15930947398533,79.23342517293656,31.435392284647136,8.790008544921932,-1.2897508349429927,6.368994140624977,-10.583710760213478,23.321699041463432,-2.107358309794222,14.845346591044176,-16.352913790664047,26.47204755589036,-32.33691637298756,8.476352450419219,5,-4.089996337890625,-0.415008544921875,37.704994201660156,78.97500610351562,36.089996337890625,3,-0.03567803053654728,-3.2033215975989844,488.1000061035156,-1.344624890253579,492.2699890136719,1.0695410055941632,493.5899963378906,-0.03567803053654728
9511,2024-05-10,482.2900085449219,489.4800109863281,480.2999877929688,483.5,2741100.0,-0.0007458517686000921,-2.537558726854766,0.178992560222471,60.291365056342535,54.31984468882377,-3.7848237366467856,-7.094905712934974,28.634300436300578,78.76658244406099,30.42415156928435,9.180023193359318,-0.5451208208151002,5.59900817871096,-11.5263386686442,22.72435502606612,-2.9636652449666485,14.161681602388569,-14.16515265951324,12.090024881248283,-48.937493467704655,8.562673423677586,5,-3.730010986328125,-3.730010986328125,36.18748474121094,79.33499145507812,39.959991455078125,4,-0.04634142467712732,-1.0068490287338834,482.6499938964844,-3.2033215975989844,488.1000061035156,-1.344624890253579,492.2699890136719,-0.04634142467712732
9512,2024-05-13,483.1099853515625,490.1600036621094,481.7099914550781,486.239990234375,2458200.0,0.0017001737380264448,-1.8499233199872371,2.5867991626522735,57.33160650147811,57.096246510104095,-3.387042852934769,-7.262589623291547,25.556660262530272,76.88542606618444,29.325996210887016,8.45001220703125,0.6695230685888305,5.768486022949219,-11.290960083441803,22.82793212934024,-2.7612370302463205,14.298209076144758,-13.267020233340872,17.07165132137571,-42.66849529734128,8.529723053195514,5,-4.54998779296875,-4.54998779296875,33.08250427246094,76.65501403808594,39.840026855468636,0,-0.042267772410658044,-2.537558726854766,482.2900085449219,-1.0068490287338834,482.6499938964844,-3.2033215975989844,488.1000061035156,-0.042267772410658044
9513,2024-05-14,475.95001220703125,481.7999877929688,466.4800109863281,480.4100036621094,4287800.0,-0.014820586122476609,3.232061338987215,1.424915174915175,49.19389294743588,58.144691118597684,6.514826430969208,-0.1305751295249138,30.425613467772735,82.84383229495086,28.55378519355158,16.629974365234375,1.1544411258211653,-1.3779876708984489,-18.441597245355865,15.685621903558967,-9.909792458127129,7.153817116330231,20.80999755859375,32.28777891653704,-22.5155429798668,8.5318047872287,5,5.6699981689453125,2.6099853515625,38.21748352050781,81.78999328613281,57.489990234374886,1,-0.033785096496329436,-1.8499233199872371,483.1099853515625,-2.537558726854766,482.2900085449219,-1.0068490287338834,482.6499938964844,-0.033785096496329436
9514,2024-05-15,485.3500061035156,489.6099853515625,476.6099853515625,480.760009765625,3491600.0,0.019749960406336697,-1.017060426486987,-1.029149132710664,57.60634285814517,58.792110212731785,-0.428189518263423,-9.140750198014644,19.541287704495346,72.42173185290699,27.6614537668877,13.65997314453125,3.0703249742702496,7.4770065307617415,-9.893091448675989,24.847104510199472,-1.2080424589570953,16.16205552048058,10.804403686523415,78.75626814210784,24.625446416429327,8.685048989718858,5,-3.7299957275390625,-6.790008544921875,28.817489624023438,72.38999938964844,38.81997680664051,2,-0.05482644593490582,3.232061338987215,475.95001220703125,-1.8499233199872371,483.1099853515625,-2.537558726854766,482.2900085449219,-0.05482644593490582
9515,2024-05-16,482.8800048828125,486.2300109863281,481.3900146484375,484.70001220703125,2562900.0,-0.005089113401960721,-1.0166702694454688,-0.3965160732688408,53.47077932162059,57.99138799023152,3.387215636893984,-6.225998359232335,20.5240680827128,73.77974072426264,26.68381529770882,4.839996337890625,6.194423616840709,4.522004699707054,-12.83803847099847,21.882047870412578,-4.158016885645679,13.202026285059787,12.680916931152296,69.2567524028734,16.971247480596666,8.680021585352755,5,-1.2599945068359375,-4.32000732421875,29.322494506835938,74.86000061035156,44.0,3,0.08786860554741427,-1.017060426486987,485.3500061035156,3.232061338987215,475.95001220703125,-1.8499233199872371,483.1099853515625,0.08786860554741427
9516,2024-05-17,483.42999267578125,485.8800048828125,481.5199890136719,483.3200073242188,2260900.0,0.00113897404615515,-1.3503989471086617,-0.060431268654182524,57.12516665043535,57.52311836180245,2.688882126199246,-5.613863038874172,18.045107577299177,72.13186413879328,25.28658129959569,4.360015869140625,8.476600968554123,4.151492309570301,-12.150841226134446,20.45382584527505,-3.9996744582820725,12.302659077422675,11.54931092163082,71.57933670642029,17.353468294903188,8.151166767852379,5,-1.8099822998046875,-4.8699951171875,28.25251007080078,74.31001281738281,45.229980468749886,4,0.0730405603573605,-1.0166702694454688,482.8800048828125,-1.017060426486987,485.3500061035156,3.232061338987215,475.95001220703125,0.0730405603573605
9517,2024-05-20,484.6900024414063,485.3699951171875,478.3200073242188,483.0,1881100.0,0.002606395516858484,3.6229613175641497,15.365704772483486,67.15319867335577,58.12879538248768,0.03759702752802241,-5.767680054022776,14.971229453859394,69.77797023906936,23.858180604482133,7.049987792968693,9.318216829476853,4.5215026855469205,-10.850081980414188,19.89308735150803,-3.164289647433634,12.207295018527475,9.719315303784072,78.72897378757497,17.135747522698907,7.685792332980541,5,-3.5449981689453693,-6.130004882812557,21.974990844726506,68.7350006103515,62.07000732421869,0,0.07749282504157762,-1.3503989471086617,483.42999267578125,-1.0166702694454688,482.8800048828125,-1.017060426486987,485.3500061035156,0.07749282504157762
9518,2024-05-21,481.8500061035156,487.5,477.1199951171875,481.1900024414063,1915800.0,-0.005859407711290676,-1.35908711016476,0.39053414713419426,60.3833420562877,58.233803768384426,1.3902826206248164,-2.342914424602327,15.645521970603795,71.53127094219235,22.6017916740911,10.3800048828125,8.555143918227486,1.2340057373046989,-13.7631716965887,16.231183171198097,-6.264582979642,8.732594454251398,12.000725506497531,40.30785193810097,-22.99329560349858,7.498588716946687,5,-3.3899993896484375,-3.290008544921875,24.689987182617188,71.44999694824219,73.68997192382824,1,0.08529626560736414,3.6229613175641497,484.6900024414063,-1.3503989471086617,483.42999267578125,-1.0166702694454688,482.8800048828125,0.08529626560736414
9519,2024-05-22,483.92999267578125,485.6700134277344,479.1400146484375,483.9700012207031,1875800.0,0.0043166681455200084,2.796474543793192,-0.06061867110556771,56.703095121625765,57.69542102074743,-1.5013043838336557,-4.09658834803065,10.775854175445374,68.37459297119517,21.645236208625974,6.529998779296875,7.126135428147393,2.9734924316406364,-11.99868886822884,17.945673731510112,-4.512598218294102,10.459583081575374,9.373324521758207,65.60688203403384,3.2980372635965765,7.486090649934751,5,-5.6099853515625,-5.3699951171875,22.610000610351562,69.37001037597656,76.08001708984375,2,0.10230820679633945,-1.35908711016476,481.8500061035156,3.6229613175641497,484.6900024414063,-1.3503989471086617,483.42999267578125,0.10230820679633945
9520,2024-05-23,483.30999755859375,491.67999267578125,478.6900024414063,488.3800048828125,2219900.0,-0.0012811669592110997,1.2262226661994349,126.72311212814645,46.87431865437897,56.20463808719592,-0.86925348734826,-2.845115341716223,8.721657333404949,67.88611684561806,20.127938063726397,12.989990234374943,5.633825274858339,1.8599975585937614,-12.714384301525513,16.434379418713036,-5.427193371465876,9.147188488653399,9.456853514721502,42.51376016030115,-14.992193960895364,7.287190930059648,5,-4.2299957275390625,-4.75,20.529998779296875,69.99000549316406,84.4000244140625,3,0.08454198249149347,2.796474543793192,483.92999267578125,-1.35908711016476,481.8500061035156,3.6229613175641497,484.6900024414063,0.08454198249149347
9521,2024-05-24,475.42999267578125,485.3800048828125,473.8999938964844,481.25,3083700.0,-0.01630424556209842,-1.5855866382569248,1.1479287803821012,30.422555414379914,53.21474352196279,6.632838219816961,5.13015894566405,13.880704634953304,74.86451168431631,19.45077970729077,11.480010986328125,4.3304401215054895,-5.913507080078148,-20.63793293446389,8.810918774307595,-13.27572000727099,1.4487058471146952,16.811121595794248,8.605168078405121,-42.367106276598946,7.362212927192867,5,3.6500091552734375,3.1300048828125,28.410003662109375,76.04002380371094,94.72003173828125,4,0.10821785120762772,1.2262226661994349,483.30999755859375,2.796474543793192,483.92999267578125,-1.35908711016476,481.8500061035156,0.10821785120762772
9522,2024-05-28,478.42999267578125,478.6700134277344,469.6000061035156,473.010009765625,2575300.0,0.006310077290487381,2.0745660314898724,-0.9312673693041791,35.601307318200696,51.704456229825546,3.239875358560141,2.6902343827674713,10.652743200314262,71.10340162981697,18.818850960981642,9.07000732421875,3.2590027269308166,-3.1815063476562386,-17.460255952811963,11.097243257499485,-10.320881150234129,3.957868454921652,13.295899530089287,39.990905535046174,-6.078113425108619,7.139374802577865,5,2.2100067138671875,0.1300048828125,21.327499389648438,67.15000915527344,99.9100341796875,1,0.1049891964084897,-1.5855866382569248,475.42999267578125,1.2262226661994349,483.30999755859375,2.796474543793192,483.92999267578125,0.1049891964084897
9523,2024-05-29,477.6000061035156,482.7900085449219,472.6000061035156,472.7799987792969,2214800.0,-0.0017348130028881359,-2.9343694399604097,0.8893030483890947,38.26026251175464,49.55489174689326,4.837211700617445,4.936590736204721,10.550532435744799,71.23540900557316,17.5488372510398,10.19000244140625,2.2784796195157924,-4.749993896484398,-16.1829285062434,6.682940713274604,-10.46646120136387,0.9664734083950748,13.620968477964084,36.231906092047595,-6.580673314050699,5.716467304879498,5,3.0399932861328125,0.959991455078125,7.449989318847656,67.57499694824219,97.80001831054688,2,0.1448073760014139,2.0745660314898724,478.42999267578125,-1.5855866382569248,475.42999267578125,1.2262226661994349,483.30999755859375,0.1448073760014139
9524,2024-05-30,445.8699951171875,466.8200073242188,444.8399963378906,464.8999938964844,5606900.0,-0.06643637056288254,-1.0844015934548592,-3.948126527459447,24.09855900968185,46.2913117122334,33.948042667111395,36.69559682373858,40.72411618306148,102.1149660160504,17.04394919421149,32.760009765625,0.6860497195918356,-35.30400390624999,-54.53146201620126,-16.076545796298717,-44.917732961225624,-25.690274851274353,44.856160192389154,2.198972800652571,-40.91748350237043,9.613729054975625,5,22.389999389648438,24.930007934570312,38.405006408691406,99.30500793457031,120.1500244140625,3,0.24596852022153204,-2.9343694399604097,477.6000061035156,2.0745660314898724,478.42999267578125,-1.5855866382569248,475.42999267578125,0.24596852022153204
9525,2024-05-31,444.760009765625,448.2300109863281,433.9700012207031,447.7200012207031,7487500.0,-0.0024894820546754737,6.165814272679175,0.1555434390410135,23.84665737456625,42.59369957047017,32.499750814192225,37.2079369528642,40.29877335554602,102.10473268732562,16.684109841017364,14.260009765625,0.18744131390144503,-34.8234893798828,-59.997578052563256,-9.649400707202346,-47.41053371622303,-22.236445043542574,44.13069918508421,20.98814973023318,-24.97672134400737,12.58704433634024,5,18.064987182617188,20.604995727539062,37.60248565673828,100.41499328613281,119.78997802734375,4,0.25912851306198426,-1.0844015934548592,445.8699951171875,-2.9343694399604097,477.6000061035156,2.0745660314898724,478.42999267578125,0.25912851306198426
9526,2024-06-03,439.0199890136719,449.8399963378906,436.5799865722656,447.5799865722656,3967700.0,-0.01290588323122388,1.027521779909754,2.8918994154217317,21.24688684288357,37.492998255973255,34.95345966257565,41.353932613832,44.65946891437238,106.58956935694346,17.237457060854638,13.260009765625,-2.1212482564461084,-38.20550994873048,-68.98801129172705,-7.423008605733912,-53.596760620228736,-22.814259277232225,46.57547747323696,10.34409470574483,-37.65314088602055,15.391250671498282,6,23.805007934570312,26.345016479492188,43.342506408691406,105.29499816894531,118.61001586914062,0,0.29313023593323617,6.165814272679175,444.760009765625,-1.0844015934548592,445.8699951171875,-2.9343694399604097,477.6000061035156,0.29313023593323617
9527,2024-06-04,448.3699951171875,450.1199951171875,441.5899963378906,442.8200073242188,3183600.0,0.021297449632126986,-1.1298348014264379,-0.6483632448465855,32.513300651217236,34.39632698874321,22.249424472051544,29.979521610983056,34.38849797673174,95.94888452253645,18.487686379451166,11.100006103515625,-3.8248826254232426,-26.594503784179665,-58.9202219134238,5.731214345064473,-42.75736284880173,-10.431644719557596,34.12794345374897,29.496091225166182,-19.64193506506603,16.162859064622058,6,14.455001831054688,16.995010375976562,33.400001525878906,87.93501281738281,110.67999267578136,1,0.271606107953424,1.027521779909754,439.0199890136719,6.165814272679175,444.760009765625,-1.0844015934548592,445.8699951171875,0.271606107953424
9528,2024-06-05,455.7999877929688,458.6000061035156,448.3699951171875,449.1900024414063,3295000.0,0.016571119291422187,-1.4800026633522385,1.1909909711759588,30.784221349132125,31.51645212513281,11.997279834177846,20.740577593886997,25.856334251022474,87.15516777838417,19.614434613308244,10.230010986328125,-5.895784620823633,-17.341011047363224,-49.67094730744276,14.98892521271631,-33.50597917740299,-1.176042917323457,23.78627453695367,66.45352364159649,20.191956019433945,16.16496813003978,6,7.025009155273381,9.565017700195256,25.252510070800724,80.5050201416015,109.91003417968744,2,0.26884607798225635,-1.1298348014264379,448.3699951171875,1.027521779909754,439.0199890136719,6.165814272679175,444.760009765625,0.26884607798225635
9529,2024-06-06,458.1300048828125,467.8500061035156,456.8699951171875,457.70001220703125,3235000.0,0.0051119288114198635,-9.507052536284789,0.06505198618626383,33.87622149837135,30.072219107798624,6.283435664354499,16.917531443497808,22.41656886056228,83.47629974599022,20.350410634442646,12.050018310546818,-8.942335543223919,-13.512493896484386,-45.700970719534325,18.675982926565553,-29.606732308009327,2.5817445150405547,18.7192817805568,71.31050820587652,26.802774016716924,16.094238411524962,6,1.5449981689453125,7.2350006103515625,22.92249298095703,76.66999816894531,108.40997314453125,3,0.25597541807209745,-1.4800026633522385,455.7999877929688,-1.1298348014264379,448.3699951171875,1.027521779909754,439.0199890136719,0.25597541807209745
9530,2024-06-07,465.42999267578125,468.92999267578125,458.1300048828125,458.1300048828125,2684200.0,0.01593431496554354,-1.958905713067398,16.977004968062456,39.22155688622756,31.049885938003918,-4.268424792805206,8.70776984730827,14.171940398027061,74.8380134987508,20.724764542879274,10.79998779296875,-11.243536713339438,-5.35150604248048,-37.21988519675347,26.516873111792506,-21.285695619616945,10.582683534655985,8.846536861028085,89.18083666259452,46.11062091676733,15.934189577136486,6,-7.04998779296875,-0.0649871826171875,14.662498474121094,59.82000732421875,97.6600341796875,4,0.2161227863231836,-9.507052536284789,458.1300048828125,-1.4800026633522385,455.7999877929688,-1.1298348014264379,448.3699951171875,0.2161227863231836
9531,2024-06-10,459.9400024414063,462.2300109863281,451.510009765625,453.8399963378906,3212400.0,-0.011795523109313866,1.0074865057163185,0.835618671772455,35.89421776469213,31.082431543169633,-1.3485776803926228,13.109639685732532,18.62757137464763,78.96942295109369,21.16812552444903,13.91998291015625,-13.737346131895492,-9.723995971679642,-41.46036281369385,22.012370870334564,-25.592179392686717,6.144187449327433,11.91813539643664,67.11780746687344,27.37847563845763,15.8681834210071,6,-1.5599975585938068,5.425003051757756,20.152488708496037,62.91497802734369,96.9099731445312,0,0.2274426768628135,-1.958905713067398,465.42999267578125,-9.507052536284789,458.1300048828125,-1.4800026633522385,455.7999877929688,0.2274426768628135
9532,2024-06-11,462.6900024414063,462.739990234375,455.5,456.9100036621094,2723700.0,0.005979040712707606,1.462592448423511,0.9475398354053586,39.068914233541726,31.17228173447931,-7.337736712326205,9.224323303798371,14.934758606747039,74.90136127667682,21.685149668094322,7.239990234375,-15.719716267076251,-5.952996826171841,-37.17774722012609,25.27175356778241,-21.565372023148996,9.659378370805314,6.894847199408275,69.64984934170516,28.743888166570514,15.61237519697713,6,-11.24000549316412,2.6750030517577557,16.612487792968693,60.16497802734369,88.3099975585937,1,0.2051913850319882,1.0074865057163185,459.9400024414063,-1.958905713067398,465.42999267578125,-9.507052536284789,458.1300048828125,0.2051913850319882
9533,2024-06-12,459.8699951171875,471.1199951171875,459.1600036621094,470.0,3647400.0,-0.006094809287728098,-1.0709963801622322,-1.7525963706249597,36.38832528324924,32.537811320431246,-8.1547796257899,11.360339152225379,16.85259104486613,76.08851428414368,20.974154923718753,11.959991455078125,-16.41464477185656,-7.96900329589846,-39.22961831081864,23.291611719021716,-23.59931080335855,7.661304211561628,-25.899993896484375,42.631267702076,4.649466371988623,15.6303075074601,6,-7.3249969482421875,5.4950103759765625,20.900001525878906,62.9849853515625,94.95001220703136,2,0.2156696321326803,1.462592448423511,462.6900024414063,1.0074865057163185,459.9400024414063,-1.958905713067398,465.42999267578125,0.2156696321326803
9534,2024-06-13,458.739990234375,462.3900146484375,453.5,457.8699951171875,8558000.0,-0.002457226813687985,1.176246470139999,-0.08588299090197024,36.17954591334369,33.90813226918429,-5.595617834913924,10.956308189214326,17.119612230440225,75.68961474752746,21.095308171883705,8.8900146484375,-17.797007254305015,-7.7685073852538835,-38.14362065790971,22.60660588740194,-22.956064021581767,7.419049251074,-24.026989135742213,36.86887235830558,-0.5173735859904127,15.187556636327905,6,-4.8899993896484375,6.1500091552734375,21.657501220703125,64.114990234375,87.27001953125,3,0.2331822688569818,-1.0709963801622322,459.8699951171875,1.462592448423511,462.6900024414063,1.0074865057163185,459.9400024414063,0.2331822688569818
9535,2024-06-14,525.3099975585939,534.4500122070311,521.8800048828125,530.25,14846600.0,0.14511489894353358,-1.1305119199714286,-5.678195594219036,66.89930854678198,38.98062356961744,-66.53486323768448,-55.09680814961649,-49.238466138187334,8.064632578337978,21.65646136873532,75.71002197265614,-17.814735342543656,56.680000305175895,16.99134201240406,96.36865859794773,36.83567115878998,76.52432945156181,-89.86885657958999,88.9799681946063,45.97221597721662,19.84432914638593,6,-37.28999328613298,-41.09999084472673,-44.91250610351574,-2.4550170898438637,5.72998046875,4,0.07848695181962739,1.176246470139999,458.739990234375,-1.0709963801622322,459.8699951171875,1.462592448423511,462.6900024414063,0.07848695181962739
9536,2024-06-17,518.739990234375,525.9400024414061,505.3800048828125,525.510009765625,7163800.0,-0.012506914688000026,4.389248860091324,1.3704486205320503,63.33443302932188,42.40519383385129,-53.04567678033948,-48.217991200536574,-42.46435125336791,13.382256184310563,21.909363187315435,20.559997558593636,-13.787787336975555,48.34449310302733,3.127397309972025,93.56158889608264,25.73594520649965,70.95304099955501,-79.33849440625005,80.5929343994693,35.66673020940434,22.608547896527654,6,-27.329986572265682,-34.52998352050787,-38.342498779296875,4.114990234375,13.4100341796875,0,0.08549569621778286,-1.1305119199714286,525.3099975585939,1.176246470139999,458.739990234375,-1.0709963801622322,459.8699951171875,0.08549569621778286
9537,2024-06-18,522.25,530.3699951171875,513.1300048828125,514.7100219726561,4225900.0,0.006766414449826952,-2.2224244049079056,-1.113730616660673,64.51276736598048,46.15281005794556,-50.258977342322964,-51.405404501594944,-45.698178846837436,8.370487109966916,22.011507981212485,17.239990234375,-9.126439047880297,49.97650299072268,-0.5487408023666376,100.50174678381205,24.71388109417802,75.23912488726734,-79.04656351671878,84.9289556920271,37.2959392383889,25.26262189654468,6,-29.269989013671932,-38.03999328613287,-43.69000244140625,0.60498046875,20.190002441406136,1,0.06625174836943515,4.389248860091324,518.739990234375,-1.1305119199714286,525.3099975585939,1.176246470139999,458.739990234375,0.06625174836943515
9538,2024-06-20,522.9500122070311,533.22998046875,520.4000244140625,527.6699829101561,5752400.0,0.0013403776103995124,-1.613039965193671,-0.6259926336665628,81.38435930010391,51.43149203591584,-45.183590900402294,-51.509342571392835,-46.37478765391592,6.295656200213898,22.379404442416796,12.8299560546875,-3.0984116707830935,48.621514892578034,-6.662898781742115,103.90592856689818,20.97930805541796,76.26372172973811,-76.09671269479992,85.79370195697001,31.07461280116877,27.64220683716009,6,-29.970001220703068,-38.740005493164006,-44.390014648437386,-0.09503173828113631,13.659973144531364,3,0.05363799051191931,-2.2224244049079056,522.25,4.389248860091324,518.739990234375,-1.1305119199714286,525.3099975585939,0.05363799051191931
9539,2024-06-21,533.4400024414061,535.0,524.719970703125,530.3099975585939,6614100.0,0.020059259947434738,2.289609375,-0.6631407438058795,83.54514928164349,56.356335635406495,-49.022686480103744,-61.23978202195758,-56.54716967132879,-5.78237571568468,22.790917251950273,12.049987792968864,2.0122747268296735,56.63600463867175,-4.574864106552354,117.84687338389585,26.03057026605967,87.24143901128383,-83.08283442138293,94.73329569291978,34.27077846085645,30.605434372612056,6,-40.184997558593636,-48.955001831054574,-53.34999847412098,-10.585021972656136,5.27001953125,4,0.04007949307318981,-1.613039965193671,522.9500122070311,-2.2224244049079056,522.25,4.389248860091324,518.739990234375,0.04007949307318981
9540,2024-06-24,524.1699829101561,534.5800170898439,523.47998046875,532.0999755859375,3067800.0,-0.01737781097934854,-1.3845412528272445,-2.533540033540254,81.37202894480184,61.40942576652979,-34.133670459698294,-51.386282745494896,-46.96593239983781,1.8658200747989895,23.833638504577014,11.100036621093864,6.96690013937814,45.322985839843625,-19.42737078069956,110.07334246038687,12.947807529572003,77.69816415011525,-68.7342449713343,63.436803257406474,-3.2263379167834003,32.375178310271615,6,-29.919982910156136,-39.684982299804574,-44.07997894287098,-1.3150024414061363,27.480041503906364,0,0.04166592435189531,2.289609375,533.4400024414061,-1.613039965193671,522.9500122070311,-2.2224244049079056,522.25,0.04166592435189531
9541,2024-06-25,526.8800048828125,529.6799926757811,522.239990234375,526.2000122070311,3144200.0,0.005170120497191677,1.3694395039411134,-0.08574947084857959,80.41371665932115,66.0032927027275,-29.446271082152748,-52.7486152398821,-48.99832480983133,-2.3041866109488183,24.51759845119972,7.440002441406136,12.0009526477034,45.46050720214845,-22.715781274269716,113.63679567856661,11.372362963939395,79.5486514403575,-66.67041122031998,62.87152752582901,-8.142158620085155,34.08814423820907,6,-32.6300048828125,-42.39500427246094,-46.790000915527344,-4.0250244140625,19.529968261718636,1,0.007895484941503161,-1.3845412528272445,524.1699829101561,2.289609375,533.4400024414061,-1.613039965193671,522.9500122070311,0.007895484941503161
9542,2024-06-26,528.6599731445311,530.6599731445311,526.010009765625,528.5800170898439,2931700.0,0.0033783181089108716,1.2794183645992994,0.11758369984705642,79.51707965030647,70.79537652128943,-23.33860055971229,-53.305535798989354,-49.93737987815655,-5.710357530280021,24.923665469121094,4.649963378906136,16.589250418768756,44.72897644042956,-26.61098476752977,116.0689376483889,9.058995836449867,80.3989570444092,-63.96295510178817,56.57508590921555,-14.39515819486926,35.66998060397965,6,-34.409973144531136,-44.174972534179574,-48.56996917724598,-5.804992675781136,-2.489990234375,2,0.00660169380475728,1.3694395039411134,526.8800048828125,-1.3845412528272445,524.1699829101561,2.289609375,533.4400024414061,0.00660169380475728
9543,2024-06-27,546.760009765625,549.1599731445311,532.0999755859375,533.2100219726561,4734100.0,0.03423757715840048,-1.1635904124592988,169.46793893178105,81.83776293691263,75.86851174613042,-31.08615527236418,-69.52310294144496,-67.16613741024696,-25.457231063078098,26.059656571459044,20.5,22.990547004285077,59.37101287841796,-17.190418863750097,135.932444620586,21.090297007333902,97.65172874950196,-77.84481280544662,91.08482577081912,19.324932182879266,38.28071587108401,6,-19.490020751953125,-55.19502258300787,-66.90750885009766,-23.905029296875,-37.44000244140619,3,-0.0079011033123485,1.2794183645992994,528.6599731445311,1.3694395039411134,526.8800048828125,-1.3845412528272445,524.1699829101561,-0.0079011033123485
9544,2024-06-28,555.5399780273439,558.47998046875,548.010009765625,549.7000122070311,5084500.0,0.016058175625321525,-1.2711505362107771,0.43099417575439486,82.02884666283106,77.54957153680255,-27.592707355021616,-73.43041658684785,-74.8977779311046,-35.78167995348463,25.636595350301555,11.719970703125,29.71637079585946,62.66748199462904,-17.019014793536826,142.3539787827949,22.82423360054611,102.51073038871198,-80.20519897241729,91.88740829566385,21.40867020279329,39.84324839408292,6,-23.609985351562614,-59.3149871826173,-77.0299758911134,-32.684997558593864,-41.33996582031273,4,-0.03407494226248042,-1.1635904124592988,546.760009765625,1.2794183645992994,528.6599731445311,1.3694395039411134,526.8800048828125,-0.03407494226248042
9545,2024-07-01,560.010009765625,561.2100219726561,549.72998046875,551.3699951171875,3070200.0,0.00804628274305963,1.0797103051747237,1.479463221922561,85.82883855828615,80.04894992890968,-29.751607109280485,-72.5428105401935,-78.20498273268458,-41.41288681608785,24.730191452018364,11.480041503906136,37.81799145782145,61.37501373291013,-20.305636168745423,143.05566363456575,20.5346887820823,102.21533868373791,-76.3607105693161,96.92067942081675,24.942078779827327,40.8403249508278,7,-22.839996337890625,-62.41999816894537,-81.57000732421875,-37.155029296875,-46.3900146484375,0,-0.0380350126275123,-1.2711505362107771,555.5399780273439,-1.1635904124592988,546.760009765625,1.2794183645992994,528.6599731445311,-0.0380350126275123
9546,2024-07-02,567.7100219726562,570.1400146484375,560.0,560.0,3054500.0,0.013749776026778182,-1.6303464982069489,0.8923621413131013,86.31395179998708,82.47130375491042,-33.27381053621889,-73.89604590994986,-84.36565666176102,-50.380160672953025,24.043131043002262,10.1400146484375,47.098896313415594,62.640524291992165,-19.540360432874536,144.82140901685887,21.550081929558814,103.73096665442552,-74.75343604318567,94.49355901447527,21.302485729914522,41.09044236243335,7,-22.44000244140625,-65.65501403808594,-88.89002227783203,-44.85504150390625,-37.47003173828125,1,-0.02828908586603618,1.0797103051747237,560.010009765625,-1.2711505362107771,555.5399780273439,-1.1635904124592988,546.760009765625,-0.02828908586603618
9547,2024-07-03,570.1500244140625,571.8300170898438,564.0,564.2899780273438,1664400.0,0.004297973167582736,-1.4316814041871617,0.7600557310344281,88.23324031212461,83.23229053402382,-31.519234017426697,-70.35177828903636,-85.26651570186016,-54.0862615870077,23.36784553235038,7.83001708984375,47.390226981698845,58.99152526855471,-23.54610533195205,141.52915586906147,17.722709968301274,100.26034056880809,-66.38775846393656,95.77148018932708,17.941708065090054,41.26881530025339,7,-23.115020751953125,-67.25001525878906,-91.33002471923828,-47.2950439453125,-33.850036621093636,2,-0.04163825353498629,-1.6303464982069489,567.7100219726562,1.0797103051747237,560.010009765625,-1.2711505362107771,555.5399780273439,-0.04163825353498629
9548,2024-07-05,578.3400268554688,580.5499877929688,568.9199829101562,570.9099731445312,2808600.0,0.014364644550919792,-1.0385574135293298,1.2679172178187916,89.52933805056371,83.89720039723719,-34.672020220865534,-72.61361900199665,-91.9842216321075,-63.688819440898556,23.614867569949304,11.6300048828125,49.18743368498366,61.054525756835915,-22.36852676469141,144.47757827836324,19.342999496072252,102.76605201759958,-63.68692072298791,93.20847440141803,9.776178871324205,41.71152626076366,7,-26.945037841796875,-71.08003234863281,-98.74002838134766,-58.390045166015625,-47.410034179687614,4,-0.09020652474802726,-1.4316814041871617,570.1500244140625,-1.6303464982069489,567.7100219726562,1.0797103051747237,560.010009765625,-0.09020652474802726
9549,2024-07-08,575.4000244140625,576.75,563.9199829101562,573.1799926757812,3007400.0,-0.005083518872784132,4.215472217742436,0.2987908061839749,78.57386082326691,83.58629282817775,-28.11013442154865,-63.70369871216076,-87.71177426649967,-61.947393926385985,24.57419005292803,14.4200439453125,50.66523500784251,52.25102233886719,-30.14403276396206,134.64607744169643,11.053494787452564,93.44854989028181,-48.88547958269385,83.29019417571863,0.5365236966307947,41.197527551414616,7,-24.005035400390625,-68.14002990722656,-95.8000259399414,-83.2850341796875,-40.1800537109375,0,-0.11484187397651546,-1.0385574135293298,578.3400268554688,-1.4316814041871617,570.1500244140625,-1.6303464982069489,567.7100219726562,-0.11484187397651546
9550,2024-07-09,566.02001953125,575.010009765625,562.4600219726561,573.0499877929688,2167600.0,-0.0163017109572845,1.2922326579526977,-3.166607098672092,76.13308971471523,83.1106676121104,-13.59954478029158,-48.90893610471073,-76.96221349431858,-53.67380510625458,25.638001361817924,12.940002441406364,50.08417774292485,37.84151611328127,-41.95824864982035,117.6412808763829,-2.0583662682695376,77.74139849483208,-29.77909496679331,29.294516336938024,-51.51283970235837,39.89988238155081,7,-12.740020751953125,-58.76002502441406,-96.49002075195312,-81.66502380371094,-26.230041503906136,1,-0.09155154506219343,4.215472217742436,575.4000244140625,-1.0385574135293298,578.3400268554688,-1.4316814041871617,570.1500244140625,-0.09155154506219343
9551,2024-07-10,564.5499877929688,566.9299926757812,558.2100219726561,564.7100219726562,2368400.0,-0.0025971373583193458,2.7913117320808287,0.022764566457427134,73.91989231539165,82.48875790823101,-6.955536008862737,-41.318367347077356,-74.2442905658084,-53.37419848715302,26.23038937391827,8.719970703125114,48.08586470260923,31.140985107421898,-43.36403567079208,105.64600588563587,-6.11152528168509,68.39349549652889,-20.33343184737987,28.379478604877722,-49.762317883669525,37.25251038910699,7,-8.225006103515625,-55.98500061035156,-100.45498657226562,-85.62998962402344,-10.390014648437614,2,-0.09021343331329279,1.2922326579526977,566.02001953125,4.215472217742436,575.4000244140625,-1.0385574135293298,578.3400268554688,-0.09021343331329279
9552,2024-07-11,557.6300048828125,572.6199951171875,557.0900268554689,564.0,3189200.0,-0.012257520254688181,-3.1691463214813353,39.803966437833715,68.32204403118057,80.98701136314965,5.035545362880725,-28.375874817312592,-65.98635050744781,-47.44971005914522,26.981827100168342,15.529968261718636,46.94637526692867,19.474002075195358,-47.8070906380201,86.75509478841076,-14.16654428141237,53.11454843180309,-6.873431204695294,2.301700453731367,-71.7792888715309,33.64054635660771,7,6.649993896484375,-46.56001281738281,-93.53500366210938,-78.71000671386719,-4.169982910156364,3,-0.04911861701953002,2.7913117320808287,564.5499877929688,1.2922326579526977,566.02001953125,4.215472217742436,575.4000244140625,-0.04911861701953002
9553,2024-07-12,559.0499877929689,562.489990234375,552.3200073242189,555.0999755859375,2014000.0,0.0025464607315288657,-1.1388091983236373,-0.6200965831784476,64.96433615315492,79.0909546398523,6.193548349431126,-23.172639201031075,-65.69417318484767,-49.167994537845345,28.393006095931,10.169982910156136,46.22049149125269,15.93498535156266,-40.85283188409369,72.72280258721906,-12.458923266265515,44.32889396939083,21.499999999999886,27.548024913743912,-42.106272425634245,28.393908617828195,7,6.089996337890511,-44.58999633789074,-94.95498657226574,-82.1999969482423,4.070007324218636,4,-0.04069403541141825,-3.1691463214813353,557.6300048828125,2.7913117320808287,564.5499877929688,1.2922326579526977,566.02001953125,-0.04069403541141825
9554,2024-07-15,565.7100219726562,568.22998046875,560.22998046875,560.22998046875,1887800.0,0.01191312820876722,-1.9196859163557387,1.3873479920267846,75.03616049816884,77.89176818872815,1.260389074786076,-22.56475459141052,-70.74083758525836,-56.014786972234674,29.59038274532591,9.179992675781136,46.07622099245293,17.246517944335892,-24.143360613821642,58.636396502493426,-3.448421334742875,37.94145722341466,14.275366210937477,59.01283917009391,-10.955853381996207,20.69493927907876,7,0.7249755859375,-49.680023193359375,-101.61502075195312,-90.29502868652344,-3.46002197265625,0,-0.06148031313922209,-1.1388091983236373,559.0499877929689,-3.1691463214813353,557.6300048828125,2.7913117320808287,564.5499877929688,-0.06148031313922209
9555,2024-07-16,566.5399780273438,570.0999755859375,562.0800170898439,564.5999755859375,1539900.0,0.0014671050935131102,-1.2980089017917684,0.35401236286684856,74.4573043815374,76.57436292001154,1.6250060272174096,-21.236284460070124,-70.14598354632074,-56.974443240837104,29.637894937339905,8.019958496093636,43.751005873415124,16.014974975585915,-24.61948851345744,56.64943846462927,-4.302256768935763,36.33220672010759,12.892102539062535,70.04915888693439,-0.7835164270790642,20.31723174452167,7,-0.10498046875,-50.509979248046875,-104.01997375488281,-91.12498474121094,-0.75,1,-0.055282960671677595,-1.9196859163557387,565.7100219726562,-1.1388091983236373,559.0499877929689,-3.1691463214813353,557.6300048828125,-0.055282960671677595
9556,2024-07-17,563.0900268554688,565.0,556.4600219726561,563.9299926757812,2316300.0,-0.006089510547671373,4.7315664427331585,-0.43297152745005507,70.80365783138221,74.63774264437349,4.86198182431292,-15.065812065975706,-65.59174046677663,-53.66040133662921,30.48700429620369,10.079956054687614,40.5796453661967,10.347521972656295,-27.744484939758422,48.43952888507101,-8.698481483551063,29.393525428863654,15.79981224609378,53.054315308407865,-18.77294318690207,19.046003456207337,7,3.344970703125,-47.060028076171875,-101.21752166748047,-87.67503356933594,-5.650024414062614,2,-0.041378905178346304,-1.2980089017917684,566.5399780273438,-1.9196859163557387,565.7100219726562,-1.1388091983236373,559.0499877929689,-0.041378905178346304
9557,2024-07-18,556.8499755859375,564.260009765625,556.0700073242189,564.1799926757812,2184700.0,-0.011081800372807704,1.186901570279556,8.726565906118298,57.11663403537954,71.0363310871308,10.076690431652196,-6.430400086024179,-58.53602223697726,-47.84732327847013,31.205563320478447,8.190002441406136,36.20132718575633,2.377471923828125,-32.92416141081537,37.67910525847162,-15.27334474349368,20.02828859114993,21.508466880078117,25.477932215840543,-42.09935737085853,17.65081666732176,7,7.685028076171875,-39.824981689453125,-94.97747039794922,-81.43498229980469,1.4500122070313637,3,-0.004830748961739406,4.7315664427331585,563.0900268554688,-1.2980089017917684,566.5399780273438,-1.9196859163557387,565.7100219726562,-0.004830748961739406
9558,2024-07-19,551.0,561.0900268554689,548.9600219726561,557.0499877929689,2601900.0,-0.010505478750864494,-1.394880971747727,0.825371580831857,46.65981712809736,67.49032623211198,13.008637846399438,1.7167774166140362,-51.878985340453596,-42.57508131908776,31.640894239993994,12.130004882812727,30.589689633092007,-4.875003051757858,-36.98837450790802,27.238368404392304,-20.93168877983294,11.181682676317223,26.837673763179737,9.649869931891569,-52.58645900683317,16.05668572807511,7,10.985015869140625,-33.975006103515625,-92.59249877929688,-79.51499938964844,8.440002441406136,4,0.004464649678141752,1.186901570279556,556.8499755859375,4.7315664427331585,563.0900268554688,-1.2980089017917684,566.5399780273438,0.004464649678141752
9559,2024-07-22,554.8200073242189,560.1900024414061,552.7100219726561,558.6500244140625,2391700.0,0.006932862657384575,1.1649810534126652,0.6330619533306796,46.144701656772305,64.15828311456275,6.663044718083029,-0.44203069066600165,-54.696471099274504,-46.82889701714748,32.031746577844196,9.190002441406136,24.27359228162061,-2.1239959716796193,-32.467483985428316,28.219492042069078,-17.29573997855391,13.047748035194672,21.86256036733994,27.719953689402328,-28.88443869102392,15.171744006874343,7,5.970001220703011,-37.79501342773449,-95.86500549316418,-84.37500000000011,12.999999999999886,0,0.014959784584910318,-1.394880971747727,551.0,1.186901570279556,556.8499755859375,4.7315664427331585,563.0900268554688,0.014959784584910318
9560,2024-07-23,546.010009765625,557.25,544.4400024414061,556.489990234375,2363900.0,-0.01587901921757051,1.1349995930989774,2.736275119121689,34.14205084242279,59.738522950899544,13.785854602619224,10.633231278376797,-44.789958030170396,-38.49764392993279,32.280184620835996,12.809997558593864,16.167295893507003,-12.025994873046898,-38.76064013312305,14.708650387029252,-25.393317503084972,1.341327756991177,29.563656097177727,7.636223300827276,-42.350602283244065,13.367322630038089,7,12.519989013671875,-3.045013427734375,-86.6400146484375,-76.97001647949219,14.529968261718864,1,0.02974302658177641,1.1649810534126652,554.8200073242189,-1.394880971747727,551.0,1.186901570279556,556.8499755859375,0.02974302658177641
9561,2024-07-24,531.0399780273439,544.7100219726561,530.3499755859375,543.7999877929689,2630100.0,-0.02741713791054312,-1.031121854361759,1.2175604528723851,25.843088024067328,55.01863895010918,26.264613317455314,27.33223519289288,-28.86315090425819,-24.233349404749617,32.26324710263139,15.6600341796875,11.81442006988459,-27.204025268554574,-52.965051869540275,-1.4429986675688724,-40.08453856904748,-14.323511968061666,42.665668030175084,2.0348031433707106,-40.418961831921024,12.88051330049286,7,19.184997558593636,11.925018310546761,-44.92497253417986,-46.82997131347673,38.590026855468636,2,0.0654376345244021,1.1349995930989774,546.010009765625,1.1649810534126652,554.8200073242189,-1.394880971747727,551.0,0.0654376345244021
9562,2024-07-25,532.1500244140625,542.280029296875,527.5900268554689,536.7999877929689,2136500.0,0.0020903254606972066,-1.1336306054333607,0.3644169138046583,18.735638736927683,49.88211701497283,23.646855684421325,27.92899495959091,-29.01023077908485,-26.219892471714275,32.21710019385655,14.690002441406136,8.058903807399929,-26.268481445312545,-51.22029482016842,-1.3166680704566716,-38.74438813274048,-13.792574757884609,38.08716800572995,13.611933010727274,-21.495485163271024,12.475906687427964,7,16.694976806640625,14.689971923828125,-44.340019226074276,-47.94001770019537,42.25994873046875,3,0.04752415083545247,-1.031121854361759,531.0399780273439,1.1349995930989774,546.010009765625,1.1649810534126652,554.8200073242189,0.04752415083545247
9563,2024-07-26,542.4400024414061,545.5,533.3300170898439,535.3499755859375,2090000.0,0.019336611021814054,-1.186890262293488,-1.5247489663318934,29.70942557689162,44.84581313483091,12.016652532718922,18.23362606499677,-37.96699491809784,-37.287688207723534,31.40730490210164,13.3499755859375,4.723468217808772,-15.762503051757903,-41.20914742960849,9.684141326092686,-28.485825240683198,-3.039180862832609,23.53247342195391,45.55210646336539,15.85625632388858,12.723322188925307,7,6.404998779296989,8.035003662109489,-53.84499359130854,-58.229995727539006,28.599975585937614,4,0.0292382296294158,-1.1336306054333607,532.1500244140625,-1.031121854361759,531.0399780273439,1.1349995930989774,546.010009765625,0.0292382296294158
9564,2024-07-29,536.6099853515625,544.2999877929689,535.1900024414061,544.2999877929689,1590600.0,-0.010747763925234133,1.3693062312985533,-1.084622470149737,31.06732487469995,40.024704300737866,14.845941357442484,23.792599637239732,-31.147057527161564,-31.90844590484869,30.21927038062525,9.109985351562727,2.039072470728229,-20.646020507812523,-47.85672376325488,6.564682747629831,-34.25137213553364,-7.040668880091403,25.524245611008382,30.411215991801342,0.6371458921940274,13.605351627721172,7,9.685028076171875,14.785003662109375,-48.0149765014649,-52.39997863769537,38.6400146484375,0,0.042544897994931,-1.186890262293488,542.4400024414061,-1.1336306054333607,532.1500244140625,-1.031121854361759,531.0399780273439,0.042544897994931
9565,2024-07-30,538.7100219726561,543.6699829101561,530.9500122070311,541.8499755859375,1566900.0,0.003913525052497535,2.7522213119920598,0.40831633503449477,33.4993935463351,35.87978604684374,9.368245481505483,21.096638317916018,-32.13273352150554,-34.42367954681197,28.90528347277871,12.719970703125,-0.3108123731077512,-17.48098449707038,-45.87924527471421,10.917276280573446,-31.680114885892294,-3.281854108248467,19.969788579204533,62.08828470847148,30.810228459550608,14.199130388821906,7,7.214996337890739,12.684967041015739,-49.840019226074105,-54.225021362304574,29.219970703125114,1,0.05403646519321703,1.3693062312985533,536.6099853515625,-1.186890262293488,542.4400024414061,-1.1336306054333607,532.1500244140625,0.05403646519321703
9566,2024-07-31,551.6500244140625,555.5499877929689,543.77001953125,547.0499877929689,2776000.0,0.02402034845021528,-1.1111105034318889,-1.4650014578675363,46.453999276149105,34.69504885137369,-5.99568716100282,7.264210466231134,-43.802766138194045,-47.9146224846271,27.367155485071372,16.839965820312727,-4.042893009249269,-3.7379821777343523,-31.66920370479636,24.193239349327655,-17.703592941265356,10.227628585796651,3.9208077681589657,86.05161363556944,48.99701444647772,13.965610763530977,7,-7.309997558593636,-0.255035400390625,-62.28252410888672,-67.16502380371094,11.75994873046875,2,0.016115205691731527,2.7522213119920598,538.7100219726561,1.3693062312985533,536.6099853515625,-1.186890262293488,542.4400024414061,0.016115205691731527
9567,2024-08-01,546.4099731445311,561.97998046875,540.239990234375,549.989990234375,2075400.0,-0.00949886891620666,-1.7311574839073276,-0.7782583889501149,42.82959210242021,34.269468292965115,-2.6734275883284226,11.209228032924557,-37.36807096623568,-43.192118903619985,25.832245275394943,21.739990234375,-8.117167910448075,-7.791030883789176,-35.09144849637278,19.509386728794425,-21.44123969008092,5.8591779225025675,-18.819946289062273,49.82267724898929,11.087798981663049,13.650208806291788,8,-1.6249694824217613,6.870025634765739,-57.042472839355355,-61.924972534179574,23.470031738281364,3,0.04249562211438529,-1.1111105034318889,551.6500244140625,2.7522213119920598,538.7100219726561,1.3693062312985533,536.6099853515625,0.04249562211438529
9568,2024-08-02,526.1699829101561,536.8400268554689,519.6799926757811,535.780029296875,2729100.0,-0.03704176576041618,1.9258266774201762,2.6843576847668036,30.56429266606736,32.538311738442346,15.28098366314714,28.817878685998835,-16.05244073709855,-23.732018056432707,23.695565593527096,26.72998046875,-12.410713908086336,-25.422518920898597,-52.97990729408923,2.134869452292037,-39.20121310749391,-11.64382473430328,35.809997558593864,15.342770939176892,-19.966736391911773,13.778694186595294,8,14.660003662109489,23.945007324218864,-36.802482604980355,-41.684982299804574,48.309997558593864,4,0.09168138016457728,-1.7311574839073276,546.4099731445311,-1.1111105034318889,551.6500244140625,2.7522213119920598,538.7100219726561,0.09168138016457728
9569,2024-08-05,509.3200073242188,515.9000244140625,500.0,504.2300109863281,3432200.0,-0.03202382525271208,-1.3468639007943568,-0.5296536700306759,25.700732068671968,31.60038743024781,27.935788321549182,42.65017150312059,1.632499578685895,-8.066736765648955,22.215942799199883,26.169982910156136,-15.4540586268497,-38.96849365234374,-70.1184977365777,-7.818489568109783,-54.54349569446066,-23.393491610226818,52.65997314453119,15.037125300350665,-15.222143890477957,15.575002042116978,8,21.669982910156193,30.954986572265568,0.0974807739257244,-17.755020141601676,71.0599975585937,0,0.12118112348929522,1.9258266774201762,526.1699829101561,-1.7311574839073276,546.4099731445311,-1.1111105034318889,551.6500244140625,0.12118112348929522
9570,2024-08-06,514.2000122070311,519.1599731445311,509.010009765625,513.6900024414061,2076300.0,0.009581412103659703,-1.0567311854554693,0.10019845433451735,29.48730949907899,32.00530092747133,20.192465753046122,35.50947722049898,-2.3186319735391976,-14.025829413593897,20.69827827287686,10.149963378906136,-17.29137083230728,-31.497488403320403,-64.97139258964762,1.9764157830068143,-48.23444049648401,-14.760536310156795,45.30076904296891,22.9106432426043,-4.280752869548387,16.736952093163588,8,16.789978027343864,26.07498168945324,-0.12252044677723006,-17.975021362304574,72.34997558593761,1,0.11872809479512125,-1.3468639007943568,509.3200073242188,1.9258266774201762,526.1699829101561,-1.7311574839073276,546.4099731445311,0.11872809479512125
9571,2024-08-07,513.6199951171875,531.010009765625,512.8599853515625,520.9500122070311,1663700.0,-0.0011279989810853985,-3.10168345988593,-14.372307324078283,30.957655598870716,33.36330280102055,20.161828792992992,33.811863826133504,-0.5432950708094495,-14.489730200866688,19.183255342353927,18.1500244140625,-19.631876490802597,-29.531005859375,-64.67355053554456,5.611538816794621,-47.10227819745978,-11.959733521290218,43.500754882812544,21.974829637215898,-5.208863779644595,17.571272338084803,8,17.3699951171875,26.654998779296875,3.7600173950195312,-16.02998352050787,23.25,2,0.10573964813461445,-1.0567311854554693,514.2000122070311,-1.3468639007943568,509.3200073242188,1.9258266774201762,526.1699829101561,0.10573964813461445
9572,2024-08-08,530.239990234375,531.0700073242189,519.5599975585939,520.5900268554689,2155100.0,0.032358543816806584,1.035369098179697,-1.316499437944965,41.6478981006833,34.68979974810852,3.623446677520974,15.847157526572573,-15.846913437915646,-30.82231853461616,17.357561351000232,17.450012207031364,-20.083355427190895,-11.541510009765602,-46.44222518611866,23.359205166587458,-28.991867597942132,5.908847578410928,24.595929765624987,82.08460420784385,50.506719654015185,17.450357588176537,8,0.75,10.035003662109375,-6.577476501464844,-28.184982299804688,-8.739990234375,3,0.06255654707502267,-3.10168345988593,513.6199951171875,-1.0567311854554693,514.2000122070311,-1.3468639007943568,509.3200073242188,0.06255654707502267
9573,2024-08-09,536.2999877929689,537.280029296875,528.02001953125,528.02001953125,1272600.0,0.01142878257053992,-1.2367259083437148,0.8580310553113656,42.68099952433923,35.980208042512885,-3.798564791776471,8.427479781662669,-20.46621866675116,-36.898449794373846,15.695924212882561,9.260009765625,-18.196972210438616,-4.344012451171807,-38.346343054506406,29.65831815216285,-21.345177752839163,12.65715285049555,16.34249540703115,97.37113537089337,62.60755605670549,17.001165301667324,8,-5.309997558593864,3.9750061035155113,-11.332481384277457,-33.399978637695426,-21.269958496093864,4,0.06261424175681074,1.035369098179697,530.239990234375,-3.10168345988593,513.6199951171875,-1.0567311854554693,514.2000122070311,0.06261424175681074
9574,2024-08-12,530.9299926757811,538.0800170898439,525.77001953125,536.0399780273439,1450300.0,-0.010013043519331077,1.6789798764693746,-0.6171503549340815,43.873903136304854,37.1329313302873,0.7610221492877827,11.655844643675778,-12.665317486678873,-31.693017903517784,13.750095120140918,12.309997558593864,-15.99099665427866,-7.975006103515739,-40.08444654685911,24.134434339827635,-24.029726325187426,8.079714118155948,19.606791196218865,75.40411897968157,35.67204155507569,16.05472022167168,8,0.05999755859386369,7.445007324218864,-1.60250091552723,-23.6699981689452,-22.799987792968636,0,0.0820258572575372,-1.2367259083437148,536.2999877929689,1.035369098179697,530.239990234375,-3.10168345988593,513.6199951171875,0.0820258572575372
9575,2024-08-13,535.219970703125,537.719970703125,527.9000244140625,530.9299926757811,3063900.0,0.00808011995277047,1.1140946211409462,-0.8395284393588153,51.85942593329683,37.7335342921926,-4.555099588493931,5.163897863506918,-14.388635894446452,-36.09155136265372,11.620753281104609,9.8199462890625,-15.24145588139993,-2.1190277099609602,-31.49200848255714,27.253953062635162,-16.805518096258993,12.567462676337072,13.295341813995037,88.65962415750012,42.33492839946146,14.686490386298074,8,-4.22998046875,2.2850341796875,-5.892478942871094,-27.959976196289062,-8.779968261718864,1,0.08437658654694857,1.6789798764693746,530.9299926757811,-1.2367259083437148,536.2999877929689,1.035369098179697,530.239990234375,0.08437658654694857
9576,2024-08-14,539.7899780273439,542.9199829101561,533.2000122070311,536.6199951171875,1915600.0,0.008538559049310557,1.0615012200568779,0.7389275399433819,53.29706134752469,38.89658643053754,-12.275249370575693,-1.308267635102652,-16.100914417317767,-40.61866078788876,9.849684501498302,9.719970703125,-14.165581057813142,3.615982055664176,-23.192948973611465,30.42491308493976,-9.788483458973587,17.02044757030194,6.784721989091395,86.60099809265101,34.64551956805547,13.4044655146378,8,-18.32998657226574,-3.4799804687501137,-9.519981384277457,-32.529983520507926,-17.489990234375,2,0.08662630220833067,1.1140946211409462,535.219970703125,1.6789798764693746,530.9299926757811,-1.2367259083437148,536.2999877929689,0.08662630220833067
9577,2024-08-15,554.1599731445311,557.219970703125,545.010009765625,545.1900024414061,2182400.0,0.02662145594051646,-1.6173672986092669,2.8296590099542662,54.885761422585546,41.59897184792845,-28.418841820515922,-16.74884601383644,-27.688704716171173,-54.67446684763638,8.317511068191784,17.429992675781136,-13.082969806561891,18.120477294921784,-8.275501885031758,44.51645647487527,4.92248770494507,31.3184668848985,-54.159973144531136,90.27026292705233,35.95551626369577,13.19798958997675,8,-25.549987792968636,-17.849975585937386,-21.71498870849598,-46.8999786376952,-26.289978027343636,3,-0.031200337204495665,1.0615012200568779,539.7899780273439,1.1140946211409462,535.219970703125,1.6789798764693746,530.9299926757811,-0.031200337204495665
9578,2024-08-16,553.4600219726561,554.760009765625,547.7999877929689,552.3499755859375,1541600.0,-0.0012630850400529026,2.7520111869704085,0.12375139489941848,57.3382270618437,45.11424906939198,-26.195431124870765,-16.711978421466824,-24.396846701035088,-53.78431415836451,7.31795883987833,6.960021972656136,-14.260187035218678,17.29752502441397,-9.413037111546032,44.008087160373975,3.942243956433913,30.65280609239403,-52.315622558593645,88.04465956108923,29.437832398718427,13.355281067980005,8,-20.345031738281136,-18.410034179687386,-15.785026550292855,-46.2000274658202,-29.390014648437273,4,-0.05774585463055382,-1.6173672986092669,554.1599731445311,1.0615012200568779,539.7899780273439,1.1140946211409462,535.219970703125,-0.05774585463055382
9579,2024-08-19,563.1199951171875,563.77001953125,550.5900268554689,550.5900268554689,1423300.0,0.017453786653101044,-1.1037551573132973,11.287787980426632,59.973844199412575,48.50164181387349,-30.643846986593076,-27.10810139524665,-31.374338673146212,-63.201890316609024,6.439126176844489,13.179992675781136,-14.49223039758499,26.54249877929692,-1.6077247027401427,54.692722261333984,12.467387038278389,40.61761052031545,-60.85408427734376,98.18783244341442,38.36814406350778,14.075111741018517,8,-24.80499267578125,-28.07000732421875,-23.32000732421875,-55.86000061035156,-45.219970703125,0,-0.08539914447595631,2.7520111869704085,553.4600219726561,-1.6173672986092669,554.1599731445311,1.0615012200568779,539.7899780273439,-0.08539914447595631
9580,2024-08-20,562.25,568.1799926757812,559.6099853515625,564.47998046875,1219600.0,-0.0015449551156613284,-1.282289262377686,-0.17797175716422217,54.80506918613466,51.1513544346806,-24.854942040253945,-26.307883910339342,-28.01200128250821,-62.04100125939624,6.289892755791618,8.57000732421875,-11.47524369488599,24.860504150390625,-5.3004148307816195,55.02142313156287,9.780044659804503,39.94096364097675,-57.52392481250001,83.04746716174157,25.44935547034509,15.080459490586122,8,-18.3800048828125,-27.20001220703125,-21.017501831054688,-54.99000549316406,-46.8699951171875,1,-0.09625610514395289,-1.1037551573132973,563.1199951171875,2.7520111869704085,553.4600219726561,-1.6173672986092669,554.1599731445311,-0.09625610514395289
9581,2024-08-21,565.7899780273438,566.5999755859375,557.9099731445311,562.1300048828125,1401700.0,0.006296092534181952,2.2916873779000975,-1.641257937376834,58.922666217051706,53.07077311427708,-22.59217512792725,-28.57610742322015,-28.79012961183639,-65.26974095910384,7.119218521047305,8.690002441406364,-5.664959250716265,26.66298217773442,-5.868388259039762,59.1943526145086,10.397296959347386,42.928667396121455,-57.256667790546885,89.68486658922019,29.81837301674659,16.26568521838709,8,-18.814971923828125,-31.699981689453125,-24.557479858398438,-58.52998352050781,-50.30999755859375,2,-0.06954873206332379,-1.282289262377686,562.25,-1.1037551573132973,563.1199951171875,2.7520111869704085,553.4600219726561,-0.06954873206332379
9582,2024-08-22,557.4400024414061,572.0,555.6500244140625,567.0700073242188,1627700.0,-0.0147580832291343,-1.475401049752347,-2.631168181439204,66.16692773844518,55.680320693622186,-11.150743686562805,-19.219730473038112,-17.80704269888372,-56.613844294019714,8.051812839313966,16.3499755859375,-0.4875692137683245,17.048507690429574,-16.29685173558198,50.39386711644113,0.37582797742379626,33.72118740343535,-45.327891258270256,39.834751180978486,-24.603553143858207,16.67267971300579,8,-8.554992675781136,-21.440002441406136,-16.207504272460824,-50.1800079345702,-39.659973144531136,3,-0.0630382005140202,2.2916873779000975,565.7899780273438,-1.282289262377686,562.25,-1.1037551573132973,563.1199951171875,-0.0630382005140202
9583,2024-08-23,558.2999877929689,566.52001953125,552.5,565.4500122070312,2023500.0,0.0015427406497492413,2.0182907600126145,0.7424736021498356,80.33948978989999,59.73205254402165,-9.568025995576022,-19.848232476769113,-15.878723393360701,-57.1138165560684,8.948001977420057,14.02001953125,4.840467984514589,17.115493774414176,-17.1759122686434,51.4068998174717,-0.03020924711461248,34.261196795942965,-41.39684550448385,36.01107243550838,-33.243712855776565,17.14570302152877,8,-8.349975585937614,-22.299987792968864,-17.51998901367199,-51.039993286132926,-55.50000000000006,4,-0.05450473462497285,-1.475401049752347,557.4400024414061,2.2916873779000975,565.7899780273438,-1.282289262377686,562.25,-0.05450473462497285
9584,2024-08-26,559.4400024414061,560.260009765625,555.030029296875,555.030029296875,1387500.0,0.0020419392322466035,-1.3718876724841875,-0.6167773547538907,79.38430335908035,62.790372257997596,-6.971754495568916,-20.227244991267412,-14.12326850483339,-57.84840662661367,9.89262229014668,5.22998046875,7.920709283447195,17.114007568359284,-18.04519272241737,52.27320785913594,-0.46559257702904233,34.69360771374761,-38.12911153599987,35.58975610977505,-37.89442148284647,17.57960014538834,8,-6.839996337890511,-23.440002441406136,-19.934997558593636,-52.1800079345702,-53.630004882812386,0,-0.06322392921999143,2.0182907600126145,558.2999877929689,-1.475401049752347,557.4400024414061,2.2916873779000975,565.7899780273438,-0.06322392921999143
9585,2024-08-27,567.8200073242188,569.52001953125,554.3400268554689,554.4000244140625,1404400.0,0.014979273641931412,-1.2422477562556837,3.043098556461402,81.96515129590128,65.975715585595,-11.444664558903924,-27.73665676539622,-21.59680779598716,-65.61206649938867,10.974656940512453,15.179992675781136,10.87004382017858,24.03851318359375,-12.857655017535876,60.934681384723376,5.590429083028994,42.486597284158506,-42.45398769124495,78.56414012419873,-1.37631943526668,18.448084100564806,8,-9.31500244140625,-31.82000732421875,-28.912506103515625,-60.56001281738281,-64.02001953124994,1,-0.08791515315812481,-1.3718876724841875,559.4400024414061,2.0182907600126145,558.2999877929689,-1.475401049752347,557.4400024414061,-0.08791515315812481
9586,2024-08-28,560.5399780273439,569.5900268554688,557.6699829101561,568.219970703125,1289700.0,-0.012821015820103088,1.2878932539845465,-0.5722803618452386,70.08220827228317,67.66420968000584,-1.0188548091753091,-20.82412984079997,-13.264414749343928,-57.71999348138513,11.684242112036495,11.920043945312614,14.108849727652455,16.31398620605478,-21.190499932353646,53.818472344463146,-2.438256863149377,35.066229275258934,-31.443239965007933,41.230656550481356,-36.85072491226687,18.75224306920419,8,-0.6399841308594887,-24.539978027343864,-9.792480468750114,-53.279983520507926,-53.31997680664074,2,-0.08056512454911535,-1.2422477562556837,567.8200073242188,-1.3718876724841875,559.4400024414061,2.0182907600126145,558.2999877929689,-0.08056512454911535
9587,2024-08-29,569.6300048828125,578.4000244140625,567.0499877929688,567.0499877929688,1955600.0,0.016216554058210653,-7.798419720375671,-0.33594004561746993,71.23745091008352,69.20856788536582,-8.58666420931479,-29.603144754102118,-21.28790890586106,-66.12549261781669,12.186843375854844,17.860046386718636,16.335023615608975,24.243011474609375,-14.94592733515185,63.4319502843706,4.648542069728819,43.83748087948993,-37.101005865463435,66.13895264713229,-9.109870142251609,19.594469404880602,8,-5.134979248046875,-30.42999267578125,-23.035018920898438,-62.37001037597656,-82.3300170898437,3,-0.09506174876655693,1.2878932539845465,560.5399780273439,-1.2422477562556837,567.8200073242188,-1.3718876724841875,559.4400024414061,-0.09506174876655693
9588,2024-08-30,574.4099731445312,575.6500244140625,568.2899780273438,572.2000122070312,1983000.0,0.008391356179880516,2.138570052835689,0.8565683328996239,77.91477009116105,71.2020040955601,-11.267232599210843,-32.236578026852385,-24.94637816424938,-70.31823656215465,13.385297746921578,7.36004638671875,18.378292328720477,26.61098022460942,-13.524596384572874,66.74655683379171,6.5431919200182165,46.678768529200624,-37.29387158751081,83.41624407976674,7.848865995168197,20.067788304591154,8,-8.9599609375,-35.2099609375,-26.567474365234375,-67.14997863769531,-78.16998291015625,4,-0.09858802335489258,-7.798419720375671,569.6300048828125,1.2878932539845465,560.5399780273439,-1.2422477562556837,567.8200073242188,-0.09858802335489258
9589,2024-09-03,571.0399780273438,586.7000122070312,566.7899780273438,576.2999877929688,2757900.0,-0.005866881277737712,-1.8938982629832686,-2.3801369863013697,73.27186454872708,73.25387024695925,-7.43780708627628,-25.302887661082195,-20.80909627895346,-66.28954717925205,13.784421721480935,19.9100341796875,19.190486355224607,20.15498657226567,-16.89590229676253,57.20587544129387,1.6295421377516277,38.68043100677971,-29.795484184619113,51.60679459661309,-21.383126423355755,18.52544443451408,9,-1.439971923828125,-27.689971923828125,-21.379974365234375,-63.77998352050781,-76.95999145507812,1,-0.11950124835411668,2.138570052835689,574.4099731445312,-7.798419720375671,569.6300048828125,1.2878932539845465,560.5399780273439,-0.11950124835411668
9590,2024-09-04,575.25,578.8599853515625,565.760009765625,568.8699951171875,1615800.0,0.007372552071047256,-1.0793652331450605,-1.2129264330471108,73.14625426190801,74.83426891860995,-10.73919355815383,-26.039761292832168,-23.88824471110979,-69.76276316329643,14.388402080699683,13.0999755859375,19.955874066377078,21.31250915527346,-12.968560123994735,55.593578434541655,4.171974515639363,38.45304379490756,-28.55084395355857,60.558041158216234,-10.267744070787437,17.140534639634108,9,-5.649993896484375,-31.899993896484375,-26.404998779296875,-67.99000549316406,-71.6799926757812,2,-0.12071273783816816,-1.8938982629832686,571.0399780273438,2.138570052835689,574.4099731445312,-7.798419720375671,569.6300048828125,-0.12071273783816816
9591,2024-09-05,567.9299926757812,573.3900146484375,562.530029296875,570.75,1573600.0,-0.01272491494866368,1.6814657413477405,-0.44200707930737587,59.89937744952644,74.13787444206342,-3.4460954110610373,-15.222850143018377,-15.586472282945124,-61.57832985157194,15.665768023700066,12.719970703125,19.4146242775646,11.277001953125023,-17.760075908151066,40.31407981440111,-3.2415369775129648,25.79554088376301,-16.430733890069064,22.341610248458966,-44.12335142711264,14.518538930638043,9,1.670013427734375,-24.579986572265625,-19.269989013671875,-60.66999816894531,-72.50997924804688,3,-0.11291885568618465,-1.0793652331450605,575.25,-1.8938982629832686,571.0399780273438,2.138570052835689,574.4099731445312,-0.11291885568618465
9592,2024-09-06,563.4099731445312,573.3099975585938,558.0,570.9000244140625,2096800.0,-0.007958761800823555,1.4874087075518005,2.6560396511049067,56.78066773480285,71.52022754705264,2.2460133057068106,-8.527619879704162,-10.174351276317566,-56.14768343505705,16.85334472903478,15.30999755859375,19.694389889125887,5.098483276367233,-21.25126678445133,31.448233337185798,-8.076391754042106,18.273358306776572,-7.686623948260831,18.850072625425067,-43.031040988644264,13.174875030409284,9,7.11004638671875,-20.059967041015625,-15.542465209960938,-56.14997863769531,-53.759979248046875,4,-0.09973194405881369,1.6814657413477405,567.9299926757812,-1.0793652331450605,575.25,-1.8938982629832686,571.0399780273438,-0.09973194405881369
9593,2024-09-09,569.8800048828125,574.5700073242188,564.4400024414062,567.6900024414062,1997100.0,0.011483701117625644,-1.3314158888022645,-0.29238817767709446,54.816190219423746,68.7904371982019,-2.6917112484139807,-13.020499376394355,-16.242213557732384,-61.757939377372736,18.518237823985224,11.1600341796875,19.32969638598024,9.889514160156295,-14.780573194546719,34.55960151485931,-2.4455295171951548,22.224557837507746,-11.8800048828125,41.393727630199415,-15.23823118825672,12.335043677351495,9,0.6400146484375,-26.529998779296875,-20.847503662109375,-62.62001037597656,-61.850006103515625,0,-0.14490772861354395,1.4874087075518005,563.4099731445312,1.6814657413477405,567.9299926757812,-1.0793652331450605,575.25,-0.14490772861354395
9594,2024-09-10,574.47998046875,577.7999877929688,567.1400146484375,576.75,2030100.0,0.008071831870787305,3.8787116958574264,-1.036537443215072,58.27355893180681,66.15803804663585,-5.51373662464448,-14.957406576210587,-20.6613236296796,-65.43440024220797,20.20270853544518,10.65997314453125,18.993844690702986,12.311990356445335,-9.02004851989227,33.64402923278294,1.6459709182764755,22.978009794614195,-16.47998046875,79.00283816601808,24.65011641576985,10.66601943816882,9,-2.29498291015625,-31.129974365234375,-29.007492065429688,-67.21998596191406,-71.93997192382812,1,-0.13619271844866498,-1.3314158888022645,569.8800048828125,1.4874087075518005,563.4099731445312,1.6814657413477405,567.9299926757812,-0.13619271844866498
9595,2024-09-11,580.3800048828125,581.239990234375,559.3499755859375,573.010009765625,2681000.0,0.010270200206538682,3.816302961122675,-3.246665949666595,59.56471184186414,64.98942733214484,-10.554702364560967,-18.235633784353013,-26.452299205974214,-70.34694728644342,21.695086364425762,21.8900146484375,17.693350888555756,15.954013061523483,-2.768479687605236,34.6765058106522,6.592766686959067,25.3152594360879,6.32000732421875,96.29954512506434,44.498700776658964,9.36124637456438,9,-8.029998779296875,-32.524993896484375,-44.74751281738281,-73.12001037597656,-83.55001831054688,2,-0.14869571243752988,3.8787116958574264,574.47998046875,-1.3314158888022645,569.8800048828125,1.4874087075518005,563.4099731445312,-0.14869571243752988
9596,2024-09-12,586.5499877929688,587.75,572.97998046875,581.4500122070312,5605300.0,0.010630936383485556,2.938671875,0.6919917184265011,69.64499312953717,64.8124875787508,-14.133446047271832,-21.84274593441114,-32.68752157306676,-75.3532576198075,23.45831813976345,14.77001953125,16.7440010439243,19.785995483398438,2.3852160909573286,37.186774875839546,11.085605787177883,28.486385179618992,-27.20001220703125,95.96634552258404,40.889966076136915,8.700389696220563,9,-13.67498779296875,-36.2449951171875,-50.91749572753906,-79.28999328613281,-91.64999389648438,3,-0.14147128496410255,3.816302961122675,580.3800048828125,3.8787116958574264,574.47998046875,-1.3314158888022645,569.8800048828125,-0.14147128496410255
9597,2024-09-13,536.8699951171875,540.27001953125,526.5999755859375,532.5700073242189,10423500.0,-0.0846986509414378,1.463062855006241,0.8431388975322307,41.282248769589536,60.74220743190953,33.984698612320926,27.906279210620482,16.26994008792383,-24.816524244640505,24.12811748312485,59.95001220703125,13.352222084849359,-29.02949829101567,-50.34458530503434,-7.714411276996998,-39.68704179802501,-18.371954784006334,50.8800048828125,16.79479220107757,-39.012225403275735,10.65754350700936,9,20.30499267578125,16.785003662109375,-1.2375030517578125,-29.610000610351562,-39.160003662109375,4,-0.07720673918535059,2.938671875,586.5499877929688,3.816302961122675,580.3800048828125,3.8787116958574264,574.47998046875,-0.07720673918535059
9598,2024-09-16,521.5,537.6900024414061,521.260009765625,537.4000244140625,5248200.0,-0.02862889574194316,-1.006103513805553,-3.6976905934622204,36.167426898268445,56.61949213741412,45.88548255414503,42.96181783552424,30.45987782736097,-8.766428631541885,24.926004956937255,16.429992675781136,11.450258191720195,-42.801492309570335,-71.54201515416014,-14.06096946498053,-57.17175373186524,-28.431230887275433,66.25,0.36094190047109714,-55.60736172845681,14.370261422294888,9,33.0050048828125,33.0050048828125,14.132492065429688,-14.240005493164062,-28.3900146484375,0,-0.022722926372992558,1.463062855006241,536.8699951171875,2.938671875,586.5499877929688,3.816302961122675,580.3800048828125,-0.022722926372992558
9599,2024-09-17,515.030029296875,527.0999755859375,514.5800170898439,524.2899780273439,5164100.0,-0.012406463476749785,-1.4645652735475905,0.5823858183688739,30.48141617045242,51.87895457169684,48.695802029901984,48.11095694590108,35.74505886782049,-1.714456869053265,25.37747535551158,12.519958496093636,8.326359332254924,-46.866964721679665,-83.09499325651132,-10.638936186848014,-64.98097898909555,-28.752950454263782,70.06037109374995,0.6150229768178253,-50.32654255153103,18.114014267415833,9,36.134979248046875,36.134979248046875,20.602462768554688,-7.7700347900390625,-30.000030517578125,1,-0.013591499756110625,-1.006103513805553,521.5,1.463062855006241,536.8699951171875,2.938671875,586.5499877929688,-0.013591499756110625
9600,2024-09-18,508.1300048828125,517.5800170898439,506.489990234375,517.010009765625,3997300.0,-0.013397324469570204,1.2135738999073844,0.9589691197310629,30.56731223151435,48.61983621413994,50.370605398676275,53.49107360395806,41.65807879372778,5.792112879071851,25.748848967867993,11.090026855468864,3.7225699138900836,-51.06098937988281,-94.53765840120036,-7.5843203585652645,-72.79932389054159,-29.32265486922404,72.72977250976555,2.018230927079296,-48.07998431263227,21.73833451065877,9,38.989990234375,38.989990234375,26.552490234375,-0.8700103759765625,-25.260009765625,2,-0.011001114447433236,-1.4645652735475905,515.030029296875,-1.006103513805553,521.5,1.463062855006241,536.8699951171875,-0.011001114447433236
9601,2024-09-19,526.4400024414061,527.47998046875,518.02001953125,518.8099975585939,3582500.0,0.036034080614500086,-1.054289046760683,-0.859234311636513,35.010758573708344,46.20095741846278,28.559685212387194,33.81566823224409,22.600881391102916,-11.864494409636904,26.033206544104708,19.3499755859375,-0.06225433543681902,-30.7834930419923,-76.50624658128334,14.939260497298733,-53.64486981163782,-7.922116272346784,48.470191978515686,59.0585994810748,10.535467640304766,22.861376769645513,9,20.679992675781364,20.679992675781364,7.807495117187614,-19.1800079345702,-42.72000122070301,3,-0.056245755892070814,1.2135738999073844,508.1300048828125,-1.4645652735475905,515.030029296875,-1.006103513805553,521.5,-0.056245755892070814
9602,2024-09-20,522.2999877929689,528.6300048828125,515.719970703125,526.4400024414061,6100700.0,-0.007864171850994639,2.0305175081666573,-0.5425965922726046,31.834356188493572,43.64742030391498,29.340456007620787,37.089708031980194,26.153269084501858,-7.016837785625285,26.078905974138078,12.9100341796875,-4.589893024741173,-33.166506958007744,-81.48142105715112,15.148407141135635,-57.323964007579434,-9.009049908436054,47.13659029210919,50.673049272176165,6.292523375166489,24.157457049571683,9,24.820007324218636,24.820007324218636,6.585006713867074,-15.039993286132926,-41.25997924804699,4,-0.052460261414643994,-1.054289046760683,526.4400024414061,1.2135738999073844,508.1300048828125,-1.4645652735475905,515.030029296875,-0.052460261414643994
9603,2024-09-23,527.8699951171875,532.0,524.9600219726561,525.7100219726561,2107000.0,0.010664383408767186,-2.8470107562743165,-0.5217307975822468,35.17820388323061,41.081269742962064,19.204171749214765,30.696919698213833,20.002465885125048,-11.67612575804037,26.31026816961618,9.700012207031136,-7.428412180997952,-26.075000000000045,-75.906950810367,23.756950810366902,-50.990975405183576,-1.1590245948165148,36.53085593983428,83.8102575390711,38.67724502128982,24.915975405183477,9,19.25,19.25,4.589996337890625,-19.305007934570312,-42.47998046875,0,-0.057135286985602995,2.0305175081666573,522.2999877929689,-1.054289046760683,526.4400024414061,1.2135738999073844,508.1300048828125,-0.057135286985602995
9604,2024-09-24,524.0700073242189,530.2999877929689,521.7100219726561,527.719970703125,2842100.0,-0.007198719056052849,-1.0525766956166627,-1.6898188702702814,32.378466640188094,38.06057583166473,16.876234575322883,33.424924301833926,22.950821203593023,-7.083014498088005,26.61299453407382,8.589965820312727,-10.053297738054994,-28.106488037109216,-79.60013351088503,23.38715743666654,-53.85331077399712,-2.359665300221309,35.69797486699122,68.91419192450925,24.669365294361207,25.746822736887882,9,23.049987792968636,23.049987792968636,10.012481689453011,-13.000015258789176,-37.390014648437614,1,-0.05907611872454055,-2.8470107562743165,527.8699951171875,2.0305175081666573,522.2999877929689,-1.054289046760683,526.4400024414061,-0.05907611872454055
9605,2024-09-25,517.9000244140625,526.1799926757811,516.239990234375,526.02001953125,3211600.0,-0.011773203625330297,1.3554671680648325,2.2246785170817236,32.6369245095094,33.94856820721719,14.808683559467,37.590559522955914,28.153161024201495,-0.2623783353692488,26.506212347197817,9.940002441406136,-13.429555096342028,-31.780471801757812,-84.89531361541765,21.334370011902024,-58.337892708587674,-5.223050894927951,37.60571842060074,13.390969212542927,-32.2354749353283,26.55742090682991,9,5.47998046875,29.219970703125,18.782470703125,-3.440032958984375,-39.820037841796875,2,-0.06346789744208614,-1.0525766956166627,524.0700073242189,-2.8470107562743165,527.8699951171875,2.0305175081666573,522.2999877929689,-0.06346789744208614
9606,2024-09-26,515.3800048828125,521.3599853515625,512.1099853515625,520.510009765625,3282400.0,-0.004865841692324846,1.708655788100302,0.6317743802522587,33.0963729902155,33.03902645395341,6.896845639864637,38.529250960296054,29.76752316812292,2.746802152805799,26.461877451829917,9.25,-17.972727993912486,-32.042492675781205,-87.02049727470819,22.935511923145782,-59.53149497524464,-4.553490376317768,36.204477743827624,16.44050841112318,-31.227410999824524,27.489002299463486,9,6.709991455078125,31.739990234375,24.079986572265625,0.649993896484375,-32.58001708984369,3,-0.0630796877209413,1.3554671680648325,517.9000244140625,-1.0525766956166627,524.0700073242189,-2.8470107562743165,527.8699951171875,-0.0630796877209413
9607,2024-09-27,515.47998046875,516.6799926757811,512.2999877929689,516.52001953125,2718300.0,0.00019398421551142242,5.441253029351788,0.20273646638905413,29.955768611456378,32.348842199863185,3.848302845814601,36.01077874154521,28.945545506953067,3.023218305089017,25.94604085930291,4.380004882812273,-23.6369258103324,-29.235015869140625,-84.93685267199453,26.466820933713223,-57.08593427056758,-1.3840974677136728,32.49694276650894,16.943150504176412,-30.216418883998504,27.850918401426934,9,3.7650146484375,31.6400146484375,25.052520751953125,0.550018310546875,-34.129974365234375,4,-0.06161243976762398,1.708655788100302,515.3800048828125,1.3554671680648325,517.9000244140625,-1.0525766956166627,524.0700073242189,-0.06161243976762398
9608,2024-09-30,517.780029296875,518.469970703125,511.739990234375,513.8300170898439,2587000.0,0.00446195568261154,1.525370741482966,-3.797946009389562,28.748148127813195,32.15625686179216,1.0784995673536741,30.83136679365316,26.12392630456293,1.137833843441058,25.34898111306901,6.72998046875,-31.276055816300868,-24.103469848632812,-79.20367088981766,30.996731192552033,-51.653570369225235,3.4466306719596105,26.87793929831321,32.54331819512159,-10.150900437046452,27.550100520592437,9,1.4649658203125,29.3399658203125,24.6624755859375,-1.750030517578125,-31.360015869140625,0,-0.07095681307339075,5.441253029351788,515.47998046875,1.708655788100302,515.3800048828125,1.3554671680648325,517.9000244140625,-0.07095681307339075
9609,2024-10-01,502.7999877929688,519.0,502.5,517.4500122070311,3730000.0,-0.028931284824268877,-1.1639344262295082,-3.708855478467854,22.775128266748496,31.290458643484836,15.803137813255887,42.62217326989975,40.274425297164214,16.516223995111375,24.345222934175652,16.5,-32.911268028631525,-35.6715118408203,-91.61460044211418,20.27157676047358,-63.643056141467184,-7.699967540173361,38.80454253335432,1.266840733762647,-33.21544663787766,27.97154430064694,10,14.450012207031193,42.32501220703119,40.17501831054682,14.225006103515568,2.029998779296818,1,-0.03462604130312741,1.525370741482966,517.780029296875,5.441253029351788,515.47998046875,1.708655788100302,515.3800048828125,-0.03462604130312741
9610,2024-10-02,505.80999755859375,510.1900024414063,502.8200073242188,503.8699951171875,1981600.0,0.005986495303703876,-2.6485322778022207,-0.13242315415830105,21.023560645223355,29.736325540319843,13.890121116089517,35.98829461250375,36.7367622332996,14.013131206793787,23.39423278117873,7.3900146484375,-32.42915405642702,-29.189501953125045,-84.13207187819967,25.75306797194952,-56.66078691566236,-1.7182169905877345,31.88407973509709,17.550371842253448,-8.776428773875018,27.471284962537286,10,11.44000244140625,39.31500244140625,38.49000549316406,11.214996337890625,-4.889984130859375,2,-0.037820535329763705,-1.1639344262295082,502.7999877929688,1.525370741482966,517.780029296875,5.441253029351788,515.47998046875,-0.037820535329763705
9611,2024-10-03,503.7999877929688,509.80999755859375,498.5899963378906,501.0199890136719,1921600.0,-0.003973843489307627,-1.9371791952769555,1.4329872581406617,31.958550741045258,29.750124935047804,13.80238218507401,34.72802979964939,38.66748584565431,16.529264101915203,22.808183055990717,11.220001220703125,-30.57981879166107,-27.993011474609318,-82.32555038767163,26.33952743845299,-55.15928093114047,-0.8267420180781642,30.374681771352982,25.526656150240633,-1.923018613931589,27.166269456531147,10,11.495010375976506,39.370010375976506,43.45251464843744,13.225006103515568,-9.119995117187557,3,-0.051052008423772666,-2.6485322778022207,505.80999755859375,-1.1639344262295082,502.7999877929688,1.525370741482966,517.780029296875,-0.051052008423772666
9612,2024-10-04,507.2200012207031,508.55999755859375,503.5899963378906,507.2900085449219,1949300.0,0.006788434915841579,2.8084514288386884,-0.025182501783851508,41.041417698564,30.401593136751515,8.960623488856868,28.33533188099159,35.17050682292711,13.627306585269707,22.656173406831602,4.970001220703125,-28.054321971154877,-21.76349945068364,-75.01256917549199,31.48557027412471,-48.388034313087815,4.861035411720536,22.684507556446874,42.28321084936341,10.935782423071863,26.624534862404168,10,7.2249908447265625,35.94999694824219,40.72999572753906,33.05499267578125,-2.739990234375,4,-0.04814481560065409,-1.9371791952769555,503.7999877929688,-2.6485322778022207,505.80999755859375,-1.1639344262295082,502.7999877929688,-0.04814481560065409
9613,2024-10-07,487.2999877929688,504.8699951171875,486.3999938964844,503.9599914550781,4870500.0,-0.03927292571230179,-1.0010844821515068,237.97515257192595,35.11540638931906,30.705697553321624,25.167179405874833,44.00774683468529,54.44876799564696,34.06912577976726,22.708272506408854,20.82000732421875,-27.946319696850423,-37.554512023925724,-90.25519513982266,15.146171091971212,-63.90485358187419,-11.204170465977256,38.846779491470045,2.760716957005034,-31.132680264040015,26.35034155794846,10,18.99000549316395,49.77500915527338,64.54753112792963,52.97500610351557,39.11999511718733,0,-0.012210100222660114,2.8084514288386884,507.2200012207031,-1.9371791952769555,503.7999877929688,-2.6485322778022207,505.80999755859375,-0.012210100222660114
9614,2024-10-08,496.239990234375,500.0,486.3999938964844,492.45001220703125,3551600.0,0.018345993567322694,1.4049529689211724,-0.22748962750611437,43.75459654589808,31.9409944462537,13.258622887126364,30.467758760032325,45.1456129983344,25.558121157860228,22.572786781070608,13.600006103515625,-26.854412008072813,-24.702510070800827,-73.35270405389906,23.94768391229735,-49.027607062349944,-0.37741307925170986,24.342228775750186,41.36188652185671,3.29453706854234,24.3250969915491,10,7.6399993896484375,40.83500671386719,56.08502197265625,44.035003662109375,36.260009765625,1,-0.019788765516464357,-1.0010844821515068,487.2999877929688,2.8084514288386884,507.2200012207031,-1.9371791952769555,503.7999877929688,-0.019788765516464357
9615,2024-10-09,494.0799865722656,495.8800048828125,492.3200073242188,495.8800048828125,2869400.0,-0.0043527400141395445,2.9555126053268954,-0.4749416217086722,29.529376016172947,31.544661449137863,13.057562965582463,27.22681417601234,46.842176439354034,28.17835647097627,23.24118013757945,3.919982910156193,-26.88939206577652,-22.547512817382767,-63.73741849170119,18.642392856935658,-43.14246565454198,-1.9525599802235547,21.7167209219499,32.80645653298988,-2.498004625820265,20.594952837159223,10,8.620010375976562,42.99501037597656,62.39501953125,49.27001953125,35.790008544921875,2,0.021757610694938867,1.4049529689211724,496.239990234375,-1.0010844821515068,487.2999877929688,2.8084514288386884,507.2200012207031,0.021757610694938867
9616,2024-10-10,503.5700073242188,506.45001220703125,489.3500061035156,490.5400085449219,2775100.0,0.01920745832631532,-1.2193383568832867,-7.238814573690756,38.90274314214456,32.538769730325434,1.9177961441297953,11.806731537839084,36.572276425434154,19.199642003474025,23.164273044133896,17.100006103515625,-26.034098924621162,-8.90849304199213,-34.02275580254167,16.205769718557463,-21.4656244222669,3.6486383382826375,8.111160266314357,77.48199724846096,42.298943030923255,12.557131380274788,10,-0.8700103759766193,33.50498962402338,52.90499877929682,39.77999877929682,-0.20001220703130684,3,-0.005262414079356126,2.9555126053268954,494.0799865722656,1.4049529689211724,496.239990234375,-1.0010844821515068,487.2999877929688,-0.005262414079356126
9617,2024-10-11,495.4200134277344,507.9800109863281,494.8999938964844,504.7799987792969,2992400.0,-0.016184430720547538,-1.5153819970186744,-0.7183412301184837,31.344178631970834,32.82721756412073,7.7366301134676405,17.59424286162175,44.00053635724589,27.798622486558315,23.971421468608437,13.08001708984375,-25.057108047278234,-14.985987854003895,-38.40928409769515,8.43730838968736,-26.697635975849494,-3.2743397321582393,12.721789845631974,41.79801848023147,12.238629044270738,11.711648121845641,10,7.2799835205078125,41.65498352050781,61.05499267578125,47.92999267578125,4.089996337890625,4,-0.0014937239754063691,-1.2193383568832867,503.5700073242188,2.9555126053268954,494.0799865722656,1.4049529689211724,496.239990234375,-0.0014937239754063691
9618,2024-10-14,509.6499938964844,514.260009765625,500.4100036621094,501.7999877929688,3411500.0,0.028723063427121165,-1.605839981855921,-0.8386771782933544,42.597537854754606,35.029707518343635,-8.68074844966418,2.5623434613241898,29.851790157471896,14.150280091039804,24.353789467813193,18.839996337890625,-23.7068929442097,-0.16350708007814774,-22.997299859257055,22.67028569910076,-11.580403469667658,11.253389309511306,-23.25,83.45293164657905,56.43973249939931,11.416896389589464,10,-9.319992065429688,27.425003051757812,47.28501892089844,33.70001220703125,-10.040008544921875,0,-0.010144183208224189,-1.5153819970186744,495.4200134277344,-1.2193383568832867,503.5700073242188,2.9555126053268954,494.0799865722656,-0.010144183208224189
9619,2024-10-15,508.0299987792969,517.77001953125,506.7999877929688,513.8200073242189,3605700.0,-0.0031786424734393526,-1.659391796165513,-0.7375801328777281,44.68496930004899,37.65875292443537,-6.974277836800127,3.8272500580703763,32.07907811694736,16.315186538539137,24.328247935559734,10.970031738281193,-22.012963152163934,-1.433500671386696,-24.144887248679993,21.277885905906658,-12.789193960033344,9.922192617259952,-21.072804565429692,65.72830348331897,35.46388316894058,11.35569328864667,10,-5.9449920654296875,29.044998168945312,48.90501403808594,35.32000732421875,-8.529998779296875,1,0.036198618536399385,-1.605839981855921,509.6499938964844,-1.5153819970186744,495.4200134277344,-1.2193383568832867,503.5700073242188,0.036198618536399385
9620,2024-10-16,502.5400085449219,506.8399963378906,500.25,506.3900146484375,1859100.0,-0.010806429241514204,1.7747531272687556,0.6649396237752008,43.299946207330116,38.918907976244796,-2.2315909672446423,9.356702180445382,37.967766877903614,22.333595679529708,24.082967601504198,7.779998779296875,-20.505648115266467,-6.64399108886721,-29.561131292824598,16.273149115090177,-18.102561190845904,4.814579013111484,-14.350301318359357,46.41096484681622,13.803149728279465,11.458570101978683,10,-0.4550018310546875,34.53498840332031,55.22749328613281,40.80999755859375,1.8999938964844318,2,0.05961712688672427,-1.659391796165513,508.0299987792969,-1.605839981855921,509.6499938964844,-1.5153819970186744,495.4200134277344,0.05961712688672427
9621,2024-10-17,496.8299865722656,507.5,495.2300109863281,506.510009765625,2769200.0,-0.01136232314953256,1.104628672381077,2.5142877525622835,40.80648368983255,38.89280419749686,2.6661344296254015,13.422874192783752,44.03705526804697,28.670018882592444,24.631284884954287,12.269989013671875,-16.679197941295,-10.873512268066406,-32.905508621200966,11.158484085068153,-21.889510444633743,0.1424859085008734,-7.457066853515585,8.438961576183772,-25.070085178933027,11.015998176567285,10,5.2550201416015625,40.24501037597656,63.27252197265625,46.52001953125,15.320037841796875,3,0.06650163926874031,1.7747531272687556,502.5400085449219,-1.659391796165513,508.0299987792969,-1.605839981855921,509.6499938964844,0.06650163926874031
9622,2024-10-18,494.8999938964844,499.0,491.0499877929688,491.2900085449219,2011100.0,-0.0038846139080627173,-2.887511005655868,-0.3729314774823058,38.67998455098038,39.288868437681444,2.977910468467485,13.90794531467327,45.77550088180715,31.1736478783655,25.1838064294726,7.950012207031193,-12.81152146391662,-11.433505249023426,-33.04746938297558,10.180458884928726,-22.24048731599953,-0.6265231820473787,-4.391190185234336,14.408688362445881,-18.428454229918643,10.806982066976062,10,7.1850128173828125,18.435012817382812,66.69000244140625,48.975006103515625,23.829986572265625,4,0.017114571277353274,1.104628672381077,496.8299865722656,1.7747531272687556,502.5400085449219,-1.659391796165513,508.0299987792969,0.017114571277353274
9623,2024-10-21,497.7099914550781,500.6499938964844,492.9599914550781,494.6000061035156,1679700.0,0.005677909867142672,-1.4068810055972645,0.8614952828593649,47.136914303292144,39.66468152183634,2.011380445745999,9.193962969862127,42.60729766969962,28.972702826737986,25.947806454228463,7.69000244140625,-11.615127356655933,-7.115507507324196,-26.49585187245077,12.264836857802436,-16.805679689887484,2.5746646752390916,-6.660003662109318,24.925133799776443,-11.413638223368682,9.690172182563314,10,5.8500213623046875,14.335006713867188,57.70500183105469,46.165008544921875,27.58999633789074,0,0.0036166007141718026,-2.887511005655868,494.8999938964844,1.104628672381077,496.8299865722656,1.7747531272687556,502.5400085449219,0.0036166007141718026
9624,2024-10-22,493.1099853515625,497.3399963378906,488.3599853515625,496.42999267578125,2388700.0,-0.009242342292681949,2.494157740993184,-1.0675314989990972,42.98187092095721,41.15940317792349,6.840003172496722,11.969267136494807,46.96137770116502,34.66783365185995,26.68143204734119,9.350006103515625,-11.985013781412817,-10.167512512207054,-27.95612691153076,7.621101887116652,-19.061819711868907,-1.2732053125452012,24.6600341796875,24.81711789278995,-13.324137593219088,8.894307199661867,10,9.95501708984375,16.090011596679688,61.39501953125,50.7650146484375,20.570007324218636,1,0.013181643432683243,-1.4068810055972645,497.7099914550781,-2.887511005655868,494.8999938964844,1.104628672381077,496.8299865722656,0.013181643432683243
9625,2024-10-23,485.0299987792969,493.8299865722656,483.3900146484375,492.0,2021300.0,-0.01638576952868842,-1.0370737574842723,2.0993933265925175,40.279655383751724,41.31239342699095,15.087900445448781,18.404036237610853,54.55817761544358,43.82480144164538,27.27542747350063,10.439971923828125,-10.210490098254922,-16.603997802734398,-34.773934346605984,1.565938741137245,-25.68896607467019,-7.519029530798605,32.15182006835937,6.802095094400762,-31.574318830252842,9.08496827193582,10,15.550018310546875,22.665008544921875,66.135009765625,58.845001220703125,28.64999389648426,2,0.02983320878527218,2.494157740993184,493.1099853515625,-1.4068810055972645,497.7099914550781,-2.887511005655868,494.8999938964844,0.02983320878527218
9626,2024-10-24,482.8699951171875,488.4700012207031,480.05999755859375,486.6300048828125,2100300.0,-0.004453340345021095,1.2607529307530128,0.5394561129281545,37.22321129185517,41.96561927808921,15.648414615914419,18.976528819070836,56.0526053905794,47.15181149640057,27.76028279919992,8.410003662109375,-10.087561720416659,-17.13850097656251,-35.93652042184078,1.6595184687157598,-26.537510699201675,-7.739491253923347,32.96015156249996,13.647392221351042,-23.23372200117076,9.39900972263914,10,16.045013427734375,23.160003662109375,64.25,61.0050048828125,30.809997558593636,3,0.04467042380420416,-1.0370737574842723,485.0299987792969,2.494157740993184,493.1099853515625,-1.4068810055972645,497.7099914550781,0.04467042380420416
9627,2024-10-25,483.7200012207031,488.3399963378906,482.5199890136719,483.4200134277344,2426800.0,0.0017603208153560423,-4.542767460109862,-0.07978378027400818,47.6515438763249,42.527175502708126,14.487771788896907,16.46954893521638,54.069919043523555,47.3363092709352,28.271340309177255,5.82000732421875,-8.494557051720847,-14.70049591064452,-33.36089424751469,3.9599024262256535,-24.030695079079635,-5.370296742209405,29.963936511718657,17.77564018005226,-22.453957858041658,9.330199168435088,10,15.19500732421875,22.30999755859375,63.399993896484375,60.154998779296875,29.95999145507801,4,0.05877371851818025,1.2607529307530128,482.8699951171875,-1.0370737574842723,485.0299987792969,2.494157740993184,493.1099853515625,0.05877371851818025
9628,2024-10-28,481.0400085449219,488.489990234375,480.4800109863281,487.6499938964844,2302300.0,-0.005540380114566479,-1.0724448866148695,-22.03418107833164,39.13666127359869,41.91069683310254,14.173104263199718,17.13443506772876,55.58530128444511,50.92708848772884,29.004752970442066,8.009979248046875,-8.532334614407375,-15.543487548828125,-33.3954999992809,2.308524901624594,-24.469493774054513,-6.617481323601737,30.62649277707021,5.671360275223363,-32.99336228493871,8.92600622522636,10,12.739990234375,24.989990234375,66.07998657226562,62.834991455078125,32.63998413085926,0,0.07835101291851987,-4.542767460109862,483.7200012207031,1.2607529307530128,482.8699951171875,-1.0370737574842723,485.0299987792969,0.07835101291851987
9629,2024-10-29,485.3900146484375,487.55999755859375,479.3299865722656,481.9200134277344,2089500.0,0.009042919562291196,1.1075661249545752,-0.5249635265655875,43.97784292518732,41.98601869064223,7.0111875832290025,12.030027065726017,49.78580300069052,47.48520675395764,29.31489004182194,8.230010986328125,-7.026446614716292,-10.322982788085938,-28.59169089266095,7.945725316489018,-19.457336840373443,-1.1886287357984315,24.380096447750702,41.79329707704741,2.288916314212017,9.134354052287485,10,8.024978637695312,19.424972534179744,61.72998046875,58.4849853515625,28.289978027343636,1,0.08222248488864703,-1.0724448866148695,481.0400085449219,-4.542767460109862,483.7200012207031,1.2607529307530128,482.8699951171875,0.08222248488864703
9630,2024-10-30,486.67999267578125,492.20001220703125,482.239990234375,482.239990234375,2728600.0,0.0026576113813920887,-3.486493917107705,1.2795391583483575,36.79434906600388,41.54022595466127,3.6150354147746384,9.732377932408781,47.059483895669246,47.00351372285695,29.440676901163826,9.96002197265625,-7.724990302880087,-8.076504516601574,-26.121127359344428,9.968118326141337,-17.09881593797303,0.9458069047698814,20.65490845849314,57.109490781907645,21.48332946138678,9.022311421371448,10,3.30999755859375,16.07499694824213,60.44000244140625,57.19500732421875,26.999999999999886,2,0.055477932946355724,1.1075661249545752,485.3900146484375,-1.0724448866148695,481.0400085449219,-4.542767460109862,483.7200012207031,0.055477932946355724
9631,2024-10-31,478.0799865722656,486.0499877929688,477.3800048828125,486.0,2978700.0,-0.01767076155367009,1.1620934630649116,-1.783785827204619,36.537238574619785,41.302143068398976,10.36571846930417,17.187943826640094,53.97948032535248,56.45766156614786,29.463571977349336,9.29998779296875,-8.960923407400003,-15.390510559082031,-34.36354031120163,3.5825191930375127,-24.87702543514183,-5.903995683022231,27.014521397048043,4.723220941390629,-28.87792321314437,9.486514876059784,10,10.935012817382812,21.290008544921875,57.170013427734375,65.79501342773438,35.60000610351551,3,,-3.486493917107705,486.67999267578125,1.1075661249545752,485.3900146484375,-1.0724448866148695,481.0400085449219,
9632,2024-11-01,482.7999877929688,485.1600036621094,475.0499877929688,475.4100036621094,2851600.0,0.009872827462501954,-1.4932172839785118,-0.9330772224427194,25.54198044628295,38.902705973175735,4.189389609046543,11.114499136870393,47.86886395138271,52.58401041871133,29.53907354162143,10.110015869140568,-9.649356271572913,-9.44950866699213,-27.830731233439735,8.931713899455474,-18.640119950215933,-0.2588973837683284,19.523069867694744,45.18944004327633,17.155020304833,9.190611283223813,11,3.3950042724608807,14.225006103515568,51.805007934570256,61.07501220703119,30.88000488281233,4,,1.1620934630649116,478.0799865722656,-3.486493917107705,486.67999267578125,1.1075661249545752,485.3900146484375,
9633,2024-11-04,481.3500061035156,483.760009765625,477.3699951171875,479.0299987792969,1954900.0,-0.003003276151852252,-1.2659567560548017,0.313939418967188,25.62133866945078,36.973757945230574,3.435989658576318,12.749543456112747,47.85498596173193,54.925530398090814,28.798894293975096,6.3900146484375,-9.689710721277663,-10.601991271972679,-29.505683583584755,8.301701039639397,-20.053837427778717,-1.150145116166641,17.70028317302456,36.73474835045141,12.911987695876324,9.451846155806027,11,3.0899810791015625,15.67498779296875,51.832489013671875,62.524993896484375,32.32998657226551,0,,-1.4932172839785118,482.7999877929688,1.1620934630649116,478.0799865722656,-3.486493917107705,486.67999267578125,
9634,2024-11-05,486.4200134277344,486.6600036621094,480.4700012207031,483.0899963378906,1588100.0,0.010532891367884156,2.249347195745158,1.4353476625187447,35.156538912449975,36.404522781752604,-2.998065953635603,7.27934276802273,41.31309956872292,50.8036372378773,27.88281874359283,6.19000244140625,-9.259850655037212,-5.040985107421875,-23.98580740089568,13.90383718605193,-14.513396254158806,4.431426039315056,9.750239670777262,66.29743118874238,43.45931132898949,9.47241114673691,11,-2.795013427734375,10.60498046875,46.762481689453125,57.454986572265625,27.25997924804676,1,,-1.2659567560548017,481.3500061035156,-1.4932172839785118,482.7999877929688,1.1620934630649116,478.0799865722656,
9635,2024-11-06,504.8299865722656,506.2099914550781,492.92999267578125,492.92999267578125,2969900.0,0.03784789407573652,-1.231933712708911,3.5735534009054417,55.970154692377974,38.487516492921806,-20.45512059451096,-10.839732590308131,21.34467195767195,32.39552358792707,26.171487914243187,19.78997802734375,-9.745452028902207,12.831488037109352,-7.014749859179972,32.677725933398676,2.9083690889647187,22.754606985253986,-29.779998779296818,95.5712300365016,67.98242375649201,9.923118948144658,11,-14.199996948242188,-8.41998291015625,26.357513427734375,39.045013427734375,8.850006103515511,2,,2.249347195745158,486.4200134277344,-1.2659567560548017,481.3500061035156,-1.4932172839785118,482.7999877929688,
9636,2024-11-07,500.9200134277344,510.6600036621094,495.2999877929688,510.6600036621094,2640300.0,-0.007745128555218139,2.1540105276350303,-0.818486994119593,54.363602901164164,39.23330082901506,-15.327324614977499,-7.5242414098316885,23.853317461137976,36.38954308595771,25.35516646914967,15.360015869140568,-9.542341098260636,9.054014587402321,-10.500174585318348,28.60820376012299,-0.7230799989580419,18.831109173762684,-25.246825561523394,72.6481721598568,41.59968383841728,9.777094586360345,11,-8.065017700195312,-4.510009765625,30.267486572265625,42.954986572265625,12.759979248046761,3,,-1.231933712708911,504.8299865722656,2.249347195745158,486.4200134277344,-1.2659567560548017,481.3500061035156,
9637,2024-11-08,494.67999267578125,505.0,493.6900024414063,503.8299865722656,2856900.0,-0.012457120068438576,-1.0323492557039045,0.9394253665872916,47.907746733824226,40.207865880151225,-8.235148103513552,-1.4150543354227239,28.297565076843625,42.622133182387415,24.638079840518568,11.309997558593693,-8.478927430528302,2.8509948730468864,-16.677662355942232,22.379652102036005,-6.913333741447673,12.615323487541446,-17.60733217773435,51.99757619537846,19.341135903684602,9.76432861449457,11,-1.8249969482421875,1.730010986328125,34.55250549316406,48.49000549316406,18.999999999999886,4,,2.1540105276350303,500.9200134277344,-1.231933712708911,504.8299865722656,2.249347195745158,486.4200134277344,
9638,2024-11-11,504.4800109863281,507.7200012207031,493.6000061035156,493.6000061035156,3536600.0,0.01981082407949719,-1.5955861728505873,-1.1890723650638535,57.325107751374965,41.690895305283185,-16.048174780413547,-12.250335062097463,16.624529507419993,32.860418208207875,24.50879363799603,14.1199951171875,-6.566532816118411,12.909512329101574,-5.7431237153284656,31.562148373531613,3.5831943068865257,22.235830351316622,-26.06385676171874,79.5296714938146,43.98628767482208,9.32631802221503,11,-11.625015258789062,-8.07000732421875,24.327484130859375,38.68998718261719,9.199981689453011,0,,-1.0323492557039045,494.67999267578125,2.1540105276350303,500.9200134277344,-1.231933712708911,504.8299865722656,
9639,2024-11-12,526.4199829101561,528.9099731445311,504.2699890136719,504.3900146484375,4125300.0,0.04349027007221218,-1.2128390229998363,2.0248123506378293,72.62491046069323,45.672068793582,-35.264414439452366,-34.51134975596591,-6.8634912063780575,10.919223116028775,25.238469140325638,24.63998413085926,-5.316522695147171,33.929985046386605,10.627463015325475,57.232507077447735,22.27872403085604,45.58124606191717,-46.714074708046724,93.07951198990322,51.67397238726612,11.65126101553057,11,-24.440002441406136,-24.440002441406136,-4.737487792968636,10.655014038086051,-12.739990234375,1,,-1.5955861728505873,504.4800109863281,-1.0323492557039045,494.67999267578125,2.1540105276350303,500.9200134277344,
9640,2024-11-13,532.5,539.9199829101561,520.5900268554689,523.7899780273439,3470200.0,0.01154974599602454,-1.558577481913557,0.39537151707074847,76.01427246941358,50.05840589300354,-38.17595701565432,-40.29784708201271,-14.58854652513935,5.021341223271065,25.80555087781096,19.329956054687273,-2.780355248065007,38.512002563476585,9.36914830295018,67.65485682400305,23.940575433213382,53.08342969373979,-49.84184790134526,83.98103060126664,37.450567257221984,14.571427130263222,11,-25.0150146484375,-25.0150146484375,-12.022506713867188,4.5749969482421875,-18.820007324218864,2,,-1.2128390229998363,526.4199829101561,-1.5955861728505873,504.4800109863281,-1.0323492557039045,494.67999267578125,
9641,2024-11-14,529.8699951171875,534.6400146484375,523.4600219726561,530.5499877929689,3098800.0,-0.0049389763057511304,1.5236871654622992,-0.07807014470412395,73.74704976186099,55.41452470584554,-30.65015775100369,-36.9606440173107,-13.43207606388421,7.77676570169433,26.09821273555326,11.179992675781364,-0.7894757932841685,34.22999725341799,0.9558187686754991,67.50417573816048,17.59290801104669,50.86708649578924,-42.63089655361267,78.30312429792095,26.973126131436224,16.637089242371257,11,-21.225006103515682,-22.385009765625,-9.982498168945312,7.2050018310546875,-16.190002441406364,3,,-1.558577481913557,532.5,-1.2128390229998363,526.4199829101561,-1.5955861728505873,504.4800109863281,
9642,2024-11-15,503.3699951171875,524.5,498.80999755859375,520.2999877929689,4612400.0,-0.05001226762073818,1.0284236169510486,24.897316219365898,59.2280328981569,59.14860184236843,-1.0342089355897883,-10.322813356475194,11.401792144591695,34.220941356634285,25.444341302112168,31.05999755859375,1.167486725482604,7.306497192382835,-26.143167226817127,40.7561616115828,-9.418335017217146,24.031329401982816,-11.91642580588615,21.092387533905743,-34.52545636255436,16.724832209599978,11,6.824996948242131,4.114990234375,16.517501831054688,33.70500183105469,10.309997558593636,4,,1.5236871654622992,529.8699951171875,-1.558577481913557,532.5,-1.2128390229998363,526.4199829101561,
9643,2024-11-18,499.510009765625,505.510009765625,497.6900024414063,505.0,2259700.0,-0.007668286526819834,1.402456403525203,0.3242759958324449,55.858922103399166,61.448866641362784,6.339320581772938,-6.6626588024278135,13.307859936664613,37.713084020237034,24.89281927750576,7.820007324218693,3.9131272513583895,3.35651092529298,-30.121481015914696,36.83450286650071,-13.382485045310887,20.095506895896847,-4.179127366415287,4.30975175459884,-50.86508248089917,16.738995970603856,11,16.91497802734375,7.9749755859375,20.377487182617188,37.56498718261719,14.169982910156136,0,,1.0284236169510486,503.3699951171875,1.5236871654622992,529.8699951171875,-1.558577481913557,532.5,
9644,2024-11-19,499.6099853515625,502.4100036621094,495.4599914550781,496.0,1961700.0,0.00020014731233186644,-1.963756328001978,-0.657557700004447,55.41865709284039,61.38758913030306,9.283345825248716,-6.588498276069345,11.066549318920352,37.10192162886244,23.977677893902964,6.95001220703125,7.151203444274756,3.1314865112304915,-30.3483033410306,36.611276363491584,-13.608408414900055,19.871381437361038,40.309997558593636,9.334221084314631,-43.71237283950174,16.73989492613055,11,17.150009155273438,7.875,19.092514038085938,37.46501159667969,14.070007324218636,1,,1.402456403525203,499.510009765625,1.0284236169510486,503.3699951171875,1.5236871654622992,529.8699951171875,
9645,2024-11-20,499.5,506.3599853515625,494.6099853515625,505.4100036621094,1874900.0,-0.0002201424206625946,2.0089755662968853,-1.6371267710411523,59.66433392347246,61.97655924389287,9.563463276400626,-5.627393156326036,8.799567388092896,36.62351728456349,22.822232392097703,11.75,10.758466878448303,2.298001098632824,-30.762867261548536,35.35886945881424,-14.232433081457884,18.828435278723532,39.53078308105455,12.215865774595489,-45.00413013112677,16.530434180090705,11,17.259994506835938,7.9849853515625,20.080001831054688,37.57499694824219,14.179992675781136,2,,-1.963756328001978,499.6099853515625,1.402456403525203,499.510009765625,1.0284236169510486,503.3699951171875,
9646,2024-11-21,504.4400024414063,508.5700073242188,493.1000061035156,502.1000061035156,2002100.0,0.00988989477759028,1.9188664741565,-0.39593822130653294,59.7442501915595,63.29172629475235,5.783474559429408,-9.347837366011674,1.2920855858196205,30.994930332021625,21.47150019208578,15.470001220703182,13.725562451324265,6.1595031738281705,-26.335254075988416,38.65426042364476,-10.087875451080151,22.406881798736435,32.81394873046855,36.114645038706,-21.692431655548972,16.24737862490829,11,12.06999206542963,3.044982910156193,15.13999938964838,32.63499450683588,9.23999023437483,3,,2.0089755662968853,499.5,-1.963756328001978,499.6099853515625,1.402456403525203,499.510009765625,
9647,2024-11-22,512.1500244140625,513.3699951171875,502.5,502.5,2287200.0,0.015284319116923628,-1.2528430293600497,4.123948511287509,63.128742339707856,63.93657458234489,0.9076315011018323,-15.61956984959528,-7.347180797247518,22.59520672205224,20.163634712960825,10.8699951171875,14.160774145914786,12.448023986816395,-19.851597144800735,44.74764511843347,-3.7017865789921416,28.59783455262493,22.454690053710806,93.98139435447081,32.12459547493863,16.149810565808547,11,4.3599700927734375,-4.6650390625,7.4299774169921875,24.924972534179688,1.5299682617186363,4,,1.9188664741565,504.4400024414063,2.0089755662968853,499.5,-1.963756328001978,499.6099853515625,
9648,2024-11-25,518.72998046875,523.2100219726561,513.1900024414061,519.0900268554689,3320000.0,0.012847712078536855,1.3302271775619303,-0.03731041200208634,63.59733717802208,62.93351088427032,-3.8424704509443472,-20.270384138043596,-14.303583914973046,15.226038179250736,18.88424077516795,11.059997558593636,15.259533090626121,17.14348144531249,-14.969079236014181,49.2560421266391,1.0872011046491252,33.199761785975795,13.384451497167902,85.1210921861463,22.841775804093814,16.056280340663314,11,-2.2199859619140625,-11.2449951171875,-11.019973754882812,18.345016479492188,-5.049987792968864,0,,-1.2528430293600497,512.1500244140625,1.9188664741565,504.4400024414063,2.0089755662968853,499.5,
9649,2024-11-26,525.2999877929689,525.760009765625,516.3599853515625,519.9500122070311,2415700.0,0.012665563147674419,1.9984035511253018,-14.859128665871511,59.56810912729154,61.10615940181232,-11.832355059450151,-24.97775451201852,-20.97287736102004,7.943953854168171,17.52042907812529,9.4000244140625,17.733001190592518,21.71799011230479,-11.108962148153978,54.54494237276356,5.3045139820753775,38.1314662425342,4.473578621204865,98.59148217674625,38.849390399094375,16.413476130229395,11,-11.429977416992301,-17.815002441406364,-17.4974822998048,11.775009155273324,-11.619995117187727,1,,1.3302271775619303,518.72998046875,-1.2528430293600497,512.1500244140625,1.9188664741565,504.4400024414063,
9650,2024-11-27,513.6799926757811,525.8800048828125,508.7200012207031,523.2100219726561,2324200.0,-0.022120684156131,1.308003940401393,-1.7813220161087158,55.56329938025446,59.08574269274493,-3.534404261425493,-11.83822523359953,-9.366798346260623,18.92684505238526,16.42951173792894,17.160003662109375,18.47529575397914,8.747994995117097,-23.365237249259053,40.86122723949319,-7.308621127070978,24.80461111730517,13.893160119753134,62.78214563346286,4.479566508499474,16.056616122188053,11,-4.189987182617074,-6.195007324218636,-7.547492980956918,23.39500427246105,0.0,2,,1.9984035511253018,525.2999877929689,1.3302271775619303,518.72998046875,-1.2528430293600497,512.1500244140625,